date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:30:00,20.63,20.68,20.61,20.61,70400.0,12.5914,12.6219,12.5792,12.5792,70400.0
2005-01-03 11:00:00,20.61,20.61,20.58,20.6,20800.0,12.5792,12.5792,12.5609,12.5731,20800.0
2005-01-03 11:30:00,20.61,20.62,20.59,20.61,8000.0,12.5792,12.5853,12.567,12.5792,8000.0
2005-01-03 12:00:00,20.61,20.61,20.58,20.58,10400.0,12.5792,12.5792,12.5609,12.5609,10400.0
2005-01-03 12:30:00,20.58,20.59,20.53,20.57,25600.0,12.5609,12.567,12.5304,12.5548,25600.0
2005-01-03 13:00:00,20.58,20.63,20.58,20.58,33600.0,12.5609,12.5914,12.5609,12.5609,33600.0
2005-01-03 13:30:00,20.58,20.58,20.53,20.54,16000.0,12.5609,12.5609,12.5304,12.5365,16000.0
2005-01-03 14:00:00,20.53,20.56,20.53,20.56,12800.0,12.5304,12.5487,12.5304,12.5487,12800.0
2005-01-03 14:30:00,20.56,20.64,20.56,20.63,11200.0,12.5487,12.5975,12.5487,12.5914,11200.0
2005-01-03 15:00:00,20.63,20.63,20.56,20.58,86800.0,12.5914,12.5914,12.5487,12.5609,86800.0
2005-01-03 15:30:00,20.58,20.58,20.49,20.49,18000.0,12.5609,12.5609,12.506,12.506,18000.0
2005-01-04 09:30:00,20.48,20.53,20.41,20.41,25600.0,12.4999,12.5304,12.4571,12.4571,25600.0
2005-01-04 10:00:00,20.41,20.41,20.35,20.35,19200.0,12.4571,12.4571,12.4205,12.4205,19200.0
2005-01-04 10:30:00,20.35,20.35,20.32,20.32,16400.0,12.4205,12.4205,12.4022,12.4022,16400.0
2005-01-04 11:00:00,20.3,20.3,20.26,20.26,15200.0,12.39,12.39,12.3656,12.3656,15200.0
2005-01-04 11:30:00,20.26,20.26,20.21,20.21,8000.0,12.3656,12.3656,12.3351,12.3351,8000.0
2005-01-04 12:00:00,20.21,20.23,20.17,20.17,25200.0,12.3351,12.3473,12.3107,12.3107,25200.0
2005-01-04 12:30:00,20.17,20.23,20.16,20.22,40800.0,12.3107,12.3473,12.3046,12.3412,40800.0
2005-01-04 13:00:00,20.22,20.23,20.2,20.22,46800.0,12.3412,12.3473,12.329,12.3412,46800.0
2005-01-04 13:30:00,20.22,20.23,20.2,20.2,36800.0,12.3412,12.3473,12.329,12.329,36800.0
2005-01-04 14:00:00,20.2,20.2,20.06,20.06,22800.0,12.329,12.329,12.2435,12.2435,22800.0
2005-01-04 14:30:00,20.06,20.06,19.94,20.0,45600.0,12.2435,12.2435,12.1703,12.2069,45600.0
2005-01-04 15:00:00,20.0,20.1,19.99,20.1,36000.0,12.2069,12.2679,12.2008,12.2679,36000.0
2005-01-04 15:30:00,20.09,20.1,20.06,20.06,24800.0,12.2618,12.2679,12.2435,12.2435,24800.0
2005-01-05 09:30:00,20.03,20.05,19.93,19.93,24800.0,12.2252,12.2374,12.1642,12.1642,24800.0
2005-01-05 10:00:00,19.93,19.94,19.89,19.89,18800.0,12.1642,12.1703,12.1398,12.1398,18800.0
2005-01-05 10:30:00,19.89,19.93,19.88,19.92,23600.0,12.1398,12.1642,12.1337,12.1581,23600.0
2005-01-05 11:00:00,19.92,19.92,19.88,19.88,24000.0,12.1581,12.1581,12.1337,12.1337,24000.0
2005-01-05 11:30:00,19.87,19.87,19.75,19.75,22000.0,12.1276,12.1276,12.0543,12.0543,22000.0
2005-01-05 12:00:00,19.75,19.79,19.75,19.79,28000.0,12.0543,12.0787,12.0543,12.0787,28000.0
2005-01-05 12:30:00,19.79,19.79,19.78,19.78,12000.0,12.0787,12.0787,12.0726,12.0726,12000.0
2005-01-05 13:00:00,19.78,19.81,19.78,19.8,32400.0,12.0726,12.0909,12.0726,12.0848,32400.0
2005-01-05 13:30:00,19.8,19.82,19.8,19.81,22000.0,12.0848,12.097,12.0848,12.0909,22000.0
2005-01-05 14:00:00,19.81,19.82,19.8,19.8,15600.0,12.0909,12.097,12.0848,12.0848,15600.0
2005-01-05 14:30:00,19.79,19.79,19.74,19.75,17600.0,12.0787,12.0787,12.0482,12.0543,17600.0
2005-01-05 15:00:00,19.74,19.79,19.73,19.77,35200.0,12.0482,12.0787,12.0421,12.0665,35200.0
2005-01-05 15:30:00,19.8,19.8,19.73,19.77,58000.0,12.0848,12.0848,12.0421,12.0665,58000.0
2005-01-06 09:30:00,19.96,19.98,19.83,19.83,22800.0,12.1825,12.1947,12.1031,12.1031,22800.0
2005-01-06 10:00:00,19.82,19.83,19.76,19.78,30400.0,12.097,12.1031,12.0604,12.0726,30400.0
2005-01-06 10:30:00,19.77,19.81,19.75,19.75,49600.0,12.0665,12.0909,12.0543,12.0543,49600.0
2005-01-06 11:00:00,19.75,19.79,19.73,19.79,41600.0,12.0543,12.0787,12.0421,12.0787,41600.0
2005-01-06 11:30:00,19.76,19.77,19.73,19.73,9200.0,12.0604,12.0665,12.0421,12.0421,9200.0
2005-01-06 12:00:00,19.73,19.75,19.73,19.74,7200.0,12.0421,12.0543,12.0421,12.0482,7200.0
2005-01-06 12:30:00,19.74,19.75,19.72,19.74,19200.0,12.0482,12.0543,12.036,12.0482,19200.0
2005-01-06 13:00:00,19.73,19.77,19.73,19.77,19600.0,12.0421,12.0665,12.0421,12.0665,19600.0
2005-01-06 13:30:00,19.76,19.79,19.76,19.76,24000.0,12.0604,12.0787,12.0604,12.0604,24000.0
2005-01-06 14:00:00,19.75,19.76,19.69,19.73,36400.0,12.0543,12.0604,12.0177,12.0421,36400.0
2005-01-06 14:30:00,19.71,19.71,19.69,19.7,19600.0,12.0299,12.0299,12.0177,12.0238,19600.0
2005-01-06 15:00:00,19.7,19.71,19.67,19.69,72800.0,12.0238,12.0299,12.0055,12.0177,72800.0
2005-01-06 15:30:00,19.7,19.75,19.68,19.72,25200.0,12.0238,12.0543,12.0116,12.036,25200.0
2005-01-07 09:30:00,19.72,19.75,19.49,19.56,156800.0,12.036,12.0543,11.8956,11.9383,156800.0
2005-01-07 10:00:00,19.56,19.59,19.38,19.43,52000.0,11.9383,11.9567,11.8285,11.859,52000.0
2005-01-07 10:30:00,19.43,19.45,19.33,19.39,46400.0,11.859,11.8712,11.798,11.8346,46400.0
2005-01-07 11:00:00,19.37,19.41,19.37,19.41,38000.0,11.8224,11.8468,11.8224,11.8468,38000.0
2005-01-07 11:30:00,19.4,19.4,19.35,19.36,18400.0,11.8407,11.8407,11.8102,11.8163,18400.0
2005-01-07 12:00:00,19.36,19.38,19.34,19.37,26400.0,11.8163,11.8285,11.8041,11.8224,26400.0
2005-01-07 12:30:00,19.37,19.43,19.35,19.39,32400.0,11.8224,11.859,11.8102,11.8346,32400.0
2005-01-07 13:00:00,19.41,19.44,19.39,19.42,20400.0,11.8468,11.8651,11.8346,11.8529,20400.0
2005-01-07 13:30:00,19.44,19.45,19.42,19.42,2800.0,11.8651,11.8712,11.8529,11.8529,2800.0
2005-01-07 14:00:00,19.43,19.43,19.42,19.42,19600.0,11.859,11.859,11.8529,11.8529,19600.0
2005-01-07 14:30:00,19.43,19.43,19.39,19.39,42000.0,11.859,11.859,11.8346,11.8346,42000.0
2005-01-07 15:00:00,19.39,19.4,19.38,19.4,26800.0,11.8346,11.8407,11.8285,11.8407,26800.0
2005-01-07 15:30:00,19.4,19.43,19.38,19.43,46000.0,11.8407,11.859,11.8285,11.859,46000.0
2005-01-10 09:30:00,19.56,19.62,19.54,19.57,21600.0,11.9383,11.975,11.9261,11.9444,21600.0
2005-01-10 10:00:00,19.57,19.57,19.5,19.54,38000.0,11.9444,11.9444,11.9017,11.9261,38000.0
2005-01-10 10:30:00,19.54,19.54,19.48,19.5,23600.0,11.9261,11.9261,11.8895,11.9017,23600.0
2005-01-10 11:00:00,19.5,19.51,19.49,19.5,27600.0,11.9017,11.9078,11.8956,11.9017,27600.0
2005-01-10 11:30:00,19.5,19.55,19.49,19.53,76000.0,11.9017,11.9322,11.8956,11.92,76000.0
2005-01-10 12:00:00,19.53,19.53,19.45,19.45,82400.0,11.92,11.92,11.8712,11.8712,82400.0
2005-01-10 12:30:00,19.47,19.47,19.43,19.43,24400.0,11.8834,11.8834,11.859,11.859,24400.0
2005-01-10 13:00:00,19.43,19.43,19.41,19.41,52800.0,11.859,11.859,11.8468,11.8468,52800.0
2005-01-10 13:30:00,19.41,19.41,19.37,19.37,38800.0,11.8468,11.8468,11.8224,11.8224,38800.0
2005-01-10 14:00:00,19.36,19.37,19.33,19.33,37600.0,11.8163,11.8224,11.798,11.798,37600.0
2005-01-10 14:30:00,19.33,19.33,19.25,19.31,92400.0,11.798,11.798,11.7491,11.7858,92400.0
2005-01-10 15:00:00,19.31,19.35,19.29,19.34,34800.0,11.7858,11.8102,11.7736,11.8041,34800.0
2005-01-10 15:30:00,19.34,19.39,19.34,19.37,113200.0,11.8041,11.8346,11.8041,11.8224,113200.0
2005-01-11 09:30:00,19.31,19.35,19.27,19.35,25600.0,11.7858,11.8102,11.7613,11.8102,25600.0
2005-01-11 10:00:00,19.34,19.35,19.27,19.35,35600.0,11.8041,11.8102,11.7613,11.8102,35600.0
2005-01-11 10:30:00,19.35,19.37,19.3,19.31,26400.0,11.8102,11.8224,11.7797,11.7858,26400.0
2005-01-11 11:00:00,19.31,19.32,19.25,19.25,49200.0,11.7858,11.7919,11.7491,11.7491,49200.0
2005-01-11 11:30:00,19.24,19.25,19.16,19.17,183600.0,11.743,11.7491,11.6942,11.7003,183600.0
2005-01-11 12:00:00,19.16,19.16,19.09,19.1,39600.0,11.6942,11.6942,11.6515,11.6576,39600.0
2005-01-11 12:30:00,19.1,19.11,19.09,19.1,39200.0,11.6576,11.6637,11.6515,11.6576,39200.0
2005-01-11 13:00:00,19.1,19.1,19.09,19.1,80800.0,11.6576,11.6576,11.6515,11.6576,80800.0
2005-01-11 13:30:00,19.1,19.1,19.08,19.09,66800.0,11.6576,11.6576,11.6454,11.6515,66800.0
2005-01-11 14:00:00,19.08,19.1,19.07,19.09,84000.0,11.6454,11.6576,11.6393,11.6515,84000.0
2005-01-11 14:30:00,19.09,19.09,18.98,18.98,195600.0,11.6515,11.6515,11.5843,11.5843,195600.0
2005-01-11 15:00:00,18.98,19.13,18.98,19.11,193200.0,11.5843,11.6759,11.5843,11.6637,193200.0
2005-01-11 15:30:00,19.11,19.16,19.1,19.11,111200.0,11.6637,11.6942,11.6576,11.6637,111200.0
2005-01-12 09:30:00,19.18,19.18,19.12,19.16,76400.0,11.7064,11.7064,11.6698,11.6942,76400.0
2005-01-12 10:00:00,19.15,19.19,19.14,19.15,48400.0,11.6881,11.7125,11.682,11.6881,48400.0
2005-01-12 10:30:00,19.13,19.13,19.02,19.02,23600.0,11.6759,11.6759,11.6088,11.6088,23600.0
2005-01-12 11:00:00,19.02,19.04,18.98,18.99,93200.0,11.6088,11.621,11.5843,11.5904,93200.0
2005-01-12 11:30:00,18.99,18.99,18.94,18.96,60800.0,11.5904,11.5904,11.5599,11.5721,60800.0
2005-01-12 12:00:00,18.96,18.99,18.96,18.96,22800.0,11.5721,11.5904,11.5721,11.5721,22800.0
2005-01-12 12:30:00,18.96,18.98,18.88,18.91,29200.0,11.5721,11.5843,11.5233,11.5416,29200.0
2005-01-12 13:00:00,18.92,18.98,18.91,18.96,37600.0,11.5477,11.5843,11.5416,11.5721,37600.0
2005-01-12 13:30:00,18.97,18.97,18.97,18.97,20400.0,11.5782,11.5782,11.5782,11.5782,20400.0
2005-01-12 14:00:00,18.97,18.99,18.96,18.98,22000.0,11.5782,11.5904,11.5721,11.5843,22000.0
2005-01-12 14:30:00,18.98,19.01,18.98,19.01,30400.0,11.5843,11.6027,11.5843,11.6027,30400.0
2005-01-12 15:00:00,19.0,19.03,19.0,19.01,29200.0,11.5966,11.6149,11.5966,11.6027,29200.0
2005-01-12 15:30:00,19.01,19.08,19.01,19.07,124400.0,11.6027,11.6454,11.6027,11.6393,124400.0
2005-01-13 09:30:00,18.9,19.11,18.9,19.04,113600.0,11.5355,11.6637,11.5355,11.621,113600.0
2005-01-13 10:00:00,19.05,19.13,19.03,19.1,73600.0,11.6271,11.6759,11.6149,11.6576,73600.0
2005-01-13 10:30:00,19.1,19.21,19.1,19.18,59600.0,11.6576,11.7247,11.6576,11.7064,59600.0
2005-01-13 11:00:00,19.19,19.26,19.18,19.25,106000.0,11.7125,11.7552,11.7064,11.7491,106000.0
2005-01-13 11:30:00,19.25,19.28,19.2,19.22,49600.0,11.7491,11.7674,11.7186,11.7308,49600.0
2005-01-13 12:00:00,19.25,19.25,19.18,19.18,22800.0,11.7491,11.7491,11.7064,11.7064,22800.0
2005-01-13 12:30:00,19.18,19.25,19.18,19.24,26000.0,11.7064,11.7491,11.7064,11.743,26000.0
2005-01-13 13:00:00,19.25,19.3,19.24,19.27,62800.0,11.7491,11.7797,11.743,11.7613,62800.0
2005-01-13 13:30:00,19.28,19.28,19.21,19.25,44400.0,11.7674,11.7674,11.7247,11.7491,44400.0
2005-01-13 14:00:00,19.26,19.33,19.24,19.32,39600.0,11.7552,11.798,11.743,11.7919,39600.0
2005-01-13 14:30:00,19.32,19.32,19.27,19.3,70400.0,11.7919,11.7919,11.7613,11.7797,70400.0
2005-01-13 15:00:00,19.29,19.29,19.21,19.22,70000.0,11.7736,11.7736,11.7247,11.7308,70000.0
2005-01-13 15:30:00,19.21,19.24,19.2,19.22,90000.0,11.7247,11.743,11.7186,11.7308,90000.0
2005-01-14 09:30:00,19.2,19.47,19.18,19.45,148800.0,11.7186,11.8834,11.7064,11.8712,148800.0
2005-01-14 10:00:00,19.43,19.55,19.43,19.53,98400.0,11.859,11.9322,11.859,11.92,98400.0
2005-01-14 10:30:00,19.51,19.54,19.46,19.48,76000.0,11.9078,11.9261,11.8773,11.8895,76000.0
2005-01-14 11:00:00,19.46,19.52,19.46,19.5,57200.0,11.8773,11.9139,11.8773,11.9017,57200.0
2005-01-14 11:30:00,19.5,19.5,19.44,19.44,48800.0,11.9017,11.9017,11.8651,11.8651,48800.0
2005-01-14 12:00:00,19.45,19.47,19.44,19.46,22000.0,11.8712,11.8834,11.8651,11.8773,22000.0
2005-01-14 12:30:00,19.46,19.47,19.44,19.44,31200.0,11.8773,11.8834,11.8651,11.8651,31200.0
2005-01-14 13:00:00,19.44,19.51,19.44,19.5,44000.0,11.8651,11.9078,11.8651,11.9017,44000.0
2005-01-14 13:30:00,19.5,19.51,19.48,19.48,24800.0,11.9017,11.9078,11.8895,11.8895,24800.0
2005-01-14 14:00:00,19.48,19.48,19.43,19.43,68000.0,11.8895,11.8895,11.859,11.859,68000.0
2005-01-14 14:30:00,19.43,19.48,19.42,19.48,36000.0,11.859,11.8895,11.8529,11.8895,36000.0
2005-01-14 15:00:00,19.48,19.49,19.45,19.46,62800.0,11.8895,11.8956,11.8712,11.8773,62800.0
2005-01-14 15:30:00,19.46,19.49,19.39,19.49,98400.0,11.8773,11.8956,11.8346,11.8956,98400.0
2005-01-18 09:30:00,19.49,19.49,19.35,19.36,96000.0,11.8956,11.8956,11.8102,11.8163,96000.0
2005-01-18 10:00:00,19.35,19.45,19.34,19.44,78400.0,11.8102,11.8712,11.8041,11.8651,78400.0
2005-01-18 10:30:00,19.44,19.45,19.4,19.41,68000.0,11.8651,11.8712,11.8407,11.8468,68000.0
2005-01-18 11:00:00,19.42,19.43,19.39,19.43,24800.0,11.8529,11.859,11.8346,11.859,24800.0
2005-01-18 11:30:00,19.43,19.48,19.43,19.43,75600.0,11.859,11.8895,11.859,11.859,75600.0
2005-01-18 12:00:00,19.43,19.44,19.43,19.44,17600.0,11.859,11.8651,11.859,11.8651,17600.0
2005-01-18 12:30:00,19.44,19.45,19.43,19.43,14400.0,11.8651,11.8712,11.859,11.859,14400.0
2005-01-18 13:00:00,19.44,19.47,19.44,19.46,65200.0,11.8651,11.8834,11.8651,11.8773,65200.0
2005-01-18 13:30:00,19.46,19.46,19.43,19.43,16400.0,11.8773,11.8773,11.859,11.859,16400.0
2005-01-18 14:00:00,19.43,19.44,19.43,19.44,39200.0,11.859,11.8651,11.859,11.8651,39200.0
2005-01-18 14:30:00,19.44,19.44,19.41,19.43,49200.0,11.8651,11.8651,11.8468,11.859,49200.0
2005-01-18 15:00:00,19.43,19.49,19.42,19.49,71600.0,11.859,11.8956,11.8529,11.8956,71600.0
2005-01-18 15:30:00,19.48,19.5,19.44,19.45,64000.0,11.8895,11.9017,11.8651,11.8712,64000.0
2005-01-19 09:30:00,19.47,19.51,19.46,19.51,48000.0,11.8834,11.9078,11.8773,11.9078,48000.0
2005-01-19 10:00:00,19.5,19.51,19.45,19.45,56400.0,11.9017,11.9078,11.8712,11.8712,56400.0
2005-01-19 10:30:00,19.45,19.45,19.4,19.41,40400.0,11.8712,11.8712,11.8407,11.8468,40400.0
2005-01-19 11:00:00,19.41,19.44,19.41,19.44,26000.0,11.8468,11.8651,11.8468,11.8651,26000.0
2005-01-19 11:30:00,19.44,19.45,19.43,19.44,13600.0,11.8651,11.8712,11.859,11.8651,13600.0
2005-01-19 12:00:00,19.44,19.47,19.44,19.45,84800.0,11.8651,11.8834,11.8651,11.8712,84800.0
2005-01-19 12:30:00,19.45,19.51,19.45,19.51,146400.0,11.8712,11.9078,11.8712,11.9078,146400.0
2005-01-19 13:00:00,19.51,19.51,19.49,19.5,30400.0,11.9078,11.9078,11.8956,11.9017,30400.0
2005-01-19 13:30:00,19.5,19.5,19.5,19.5,18000.0,11.9017,11.9017,11.9017,11.9017,18000.0
2005-01-19 14:00:00,19.5,19.53,19.49,19.5,42000.0,11.9017,11.92,11.8956,11.9017,42000.0
2005-01-19 14:30:00,19.5,19.52,19.5,19.5,26000.0,11.9017,11.9139,11.9017,11.9017,26000.0
2005-01-19 15:00:00,19.5,19.5,19.5,19.5,24000.0,11.9017,11.9017,11.9017,11.9017,24000.0
2005-01-19 15:30:00,19.5,19.5,19.49,19.5,106000.0,11.9017,11.9017,11.8956,11.9017,106000.0
2005-01-20 09:30:00,19.45,19.45,19.37,19.41,156800.0,11.8712,11.8712,11.8224,11.8468,156800.0
2005-01-20 10:00:00,19.41,19.51,19.41,19.5,393600.0,11.8468,11.9078,11.8468,11.9017,393600.0
2005-01-20 10:30:00,19.5,19.5,19.48,19.5,148400.0,11.9017,11.9017,11.8895,11.9017,148400.0
2005-01-20 11:00:00,19.5,19.51,19.46,19.48,72400.0,11.9017,11.9078,11.8773,11.8895,72400.0
2005-01-20 11:30:00,19.48,19.5,19.48,19.48,36800.0,11.8895,11.9017,11.8895,11.8895,36800.0
2005-01-20 12:00:00,19.48,19.49,19.47,19.48,241600.0,11.8895,11.8956,11.8834,11.8895,241600.0
2005-01-20 12:30:00,19.48,19.48,19.47,19.47,38000.0,11.8895,11.8895,11.8834,11.8834,38000.0
2005-01-20 13:00:00,19.47,19.49,19.47,19.47,142400.0,11.8834,11.8956,11.8834,11.8834,142400.0
2005-01-20 13:30:00,19.47,19.47,19.44,19.46,104800.0,11.8834,11.8834,11.8651,11.8773,104800.0
2005-01-20 14:00:00,19.46,19.48,19.46,19.48,81600.0,11.8773,11.8895,11.8773,11.8895,81600.0
2005-01-20 14:30:00,19.48,19.49,19.48,19.48,52000.0,11.8895,11.8956,11.8895,11.8895,52000.0
2005-01-20 15:00:00,19.48,19.49,19.48,19.49,79200.0,11.8895,11.8956,11.8895,11.8956,79200.0
2005-01-20 15:30:00,19.48,19.5,19.48,19.5,202800.0,11.8895,11.9017,11.8895,11.9017,202800.0
2005-01-21 09:30:00,19.54,19.57,19.47,19.48,30400.0,11.9261,11.9444,11.8834,11.8895,30400.0
2005-01-21 10:00:00,19.48,19.51,19.48,19.5,56000.0,11.8895,11.9078,11.8895,11.9017,56000.0
2005-01-21 10:30:00,19.5,19.55,19.5,19.53,11600.0,11.9017,11.9322,11.9017,11.92,11600.0
2005-01-21 11:00:00,19.53,19.55,19.5,19.55,23600.0,11.92,11.9322,11.9017,11.9322,23600.0
2005-01-21 11:30:00,19.55,19.55,19.52,19.52,5200.0,11.9322,11.9322,11.9139,11.9139,5200.0
2005-01-21 12:00:00,19.54,19.54,19.5,19.51,11600.0,11.9261,11.9261,11.9017,11.9078,11600.0
2005-01-21 12:30:00,19.5,19.53,19.5,19.5,25200.0,11.9017,11.92,11.9017,11.9017,25200.0
2005-01-21 13:00:00,19.51,19.53,19.5,19.52,33200.0,11.9078,11.92,11.9017,11.9139,33200.0
2005-01-21 13:30:00,19.52,19.53,19.51,19.53,68000.0,11.9139,11.92,11.9078,11.92,68000.0
2005-01-21 14:00:00,19.53,19.55,19.53,19.54,58000.0,11.92,11.9322,11.92,11.9261,58000.0
2005-01-21 14:30:00,19.55,19.56,19.54,19.55,36800.0,11.9322,11.9383,11.9261,11.9322,36800.0
2005-01-21 15:00:00,19.55,19.55,19.52,19.52,212400.0,11.9322,11.9322,11.9139,11.9139,212400.0
2005-01-21 15:30:00,19.51,19.54,19.51,19.53,148800.0,11.9078,11.9261,11.9078,11.92,148800.0
2005-01-24 09:30:00,19.59,19.59,19.4,19.41,78400.0,11.9567,11.9567,11.8407,11.8468,78400.0
2005-01-24 10:00:00,19.4,19.43,19.4,19.4,87200.0,11.8407,11.859,11.8407,11.8407,87200.0
2005-01-24 10:30:00,19.4,19.43,19.4,19.4,81600.0,11.8407,11.859,11.8407,11.8407,81600.0
2005-01-24 11:00:00,19.38,19.39,19.35,19.38,106000.0,11.8285,11.8346,11.8102,11.8285,106000.0
2005-01-24 11:30:00,19.38,19.4,19.35,19.38,167200.0,11.8285,11.8407,11.8102,11.8285,167200.0
2005-01-24 12:00:00,19.38,19.4,19.36,19.39,78400.0,11.8285,11.8407,11.8163,11.8346,78400.0
2005-01-24 12:30:00,19.39,19.4,19.38,19.39,62000.0,11.8346,11.8407,11.8285,11.8346,62000.0
2005-01-24 13:00:00,19.38,19.39,19.36,19.38,71600.0,11.8285,11.8346,11.8163,11.8285,71600.0
2005-01-24 13:30:00,19.39,19.4,19.38,19.38,86400.0,11.8346,11.8407,11.8285,11.8285,86400.0
2005-01-24 14:00:00,19.38,19.38,19.36,19.38,14000.0,11.8285,11.8285,11.8163,11.8285,14000.0
2005-01-24 14:30:00,19.36,19.39,19.36,19.36,36800.0,11.8163,11.8346,11.8163,11.8163,36800.0
2005-01-24 15:00:00,19.37,19.37,19.29,19.3,58800.0,11.8224,11.8224,11.7736,11.7797,58800.0
2005-01-24 15:30:00,19.31,19.31,19.23,19.28,83200.0,11.7858,11.7858,11.7369,11.7674,83200.0
2005-01-25 09:30:00,19.24,19.25,19.03,19.11,110800.0,11.743,11.7491,11.6149,11.6637,110800.0
2005-01-25 10:00:00,19.1,19.2,19.1,19.13,63200.0,11.6576,11.7186,11.6576,11.6759,63200.0
2005-01-25 10:30:00,19.14,19.19,19.11,19.19,48400.0,11.682,11.7125,11.6637,11.7125,48400.0
2005-01-25 11:00:00,19.17,19.19,19.17,19.17,49200.0,11.7003,11.7125,11.7003,11.7003,49200.0
2005-01-25 11:30:00,19.17,19.19,19.17,19.18,36800.0,11.7003,11.7125,11.7003,11.7064,36800.0
2005-01-25 12:00:00,19.18,19.19,19.16,19.19,98000.0,11.7064,11.7125,11.6942,11.7125,98000.0
2005-01-25 12:30:00,19.19,19.2,19.18,19.18,21200.0,11.7125,11.7186,11.7064,11.7064,21200.0
2005-01-25 13:00:00,19.19,19.19,19.18,19.18,12000.0,11.7125,11.7125,11.7064,11.7064,12000.0
2005-01-25 13:30:00,19.19,19.2,19.18,19.19,25200.0,11.7125,11.7186,11.7064,11.7125,25200.0
2005-01-25 14:00:00,19.19,19.2,19.19,19.2,51200.0,11.7125,11.7186,11.7125,11.7186,51200.0
2005-01-25 14:30:00,19.19,19.2,19.17,19.17,56000.0,11.7125,11.7186,11.7003,11.7003,56000.0
2005-01-25 15:00:00,19.17,19.2,19.16,19.17,41600.0,11.7003,11.7186,11.6942,11.7003,41600.0
2005-01-25 15:30:00,19.16,19.2,19.14,19.2,40800.0,11.6942,11.7186,11.682,11.7186,40800.0
2005-01-26 09:30:00,19.25,19.25,19.21,19.23,29600.0,11.7491,11.7491,11.7247,11.7369,29600.0
2005-01-26 10:00:00,19.23,19.25,19.22,19.24,84000.0,11.7369,11.7491,11.7308,11.743,84000.0
2005-01-26 10:30:00,19.24,19.25,19.23,19.23,58400.0,11.743,11.7491,11.7369,11.7369,58400.0
2005-01-26 11:00:00,19.24,19.27,19.21,19.21,51200.0,11.743,11.7613,11.7247,11.7247,51200.0
2005-01-26 11:30:00,19.22,19.24,19.21,19.23,20800.0,11.7308,11.743,11.7247,11.7369,20800.0
2005-01-26 12:00:00,19.23,19.23,19.21,19.21,11600.0,11.7369,11.7369,11.7247,11.7247,11600.0
2005-01-26 12:30:00,19.21,19.25,19.2,19.24,17200.0,11.7247,11.7491,11.7186,11.743,17200.0
2005-01-26 13:00:00,19.24,19.25,19.21,19.24,31600.0,11.743,11.7491,11.7247,11.743,31600.0
2005-01-26 13:30:00,19.24,19.24,19.17,19.17,54400.0,11.743,11.743,11.7003,11.7003,54400.0
2005-01-26 14:00:00,19.18,19.2,19.17,19.2,55200.0,11.7064,11.7186,11.7003,11.7186,55200.0
2005-01-26 14:30:00,19.2,19.2,19.16,19.16,17200.0,11.7186,11.7186,11.6942,11.6942,17200.0
2005-01-26 15:00:00,19.18,19.18,19.15,19.15,50800.0,11.7064,11.7064,11.6881,11.6881,50800.0
2005-01-26 15:30:00,19.16,19.21,19.12,19.17,84400.0,11.6942,11.7247,11.6698,11.7003,84400.0
2005-01-27 09:30:00,19.1,19.1,19.04,19.07,46000.0,11.6576,11.6576,11.621,11.6393,46000.0
2005-01-27 10:00:00,19.07,19.13,19.07,19.11,88000.0,11.6393,11.6759,11.6393,11.6637,88000.0
2005-01-27 10:30:00,19.12,19.14,19.12,19.14,50800.0,11.6698,11.682,11.6698,11.682,50800.0
2005-01-27 11:00:00,19.14,19.17,19.11,19.12,52400.0,11.682,11.7003,11.6637,11.6698,52400.0
2005-01-27 11:30:00,19.13,19.14,19.06,19.1,30400.0,11.6759,11.682,11.6332,11.6576,30400.0
2005-01-27 12:00:00,19.11,19.11,19.01,19.02,20400.0,11.6637,11.6637,11.6027,11.6088,20400.0
2005-01-27 12:30:00,19.02,19.02,18.95,18.95,56400.0,11.6088,11.6088,11.566,11.566,56400.0
2005-01-27 13:00:00,18.96,18.97,18.95,18.96,34000.0,11.5721,11.5782,11.566,11.5721,34000.0
2005-01-27 13:30:00,18.96,18.97,18.9,18.93,86400.0,11.5721,11.5782,11.5355,11.5538,86400.0
2005-01-27 14:00:00,18.92,18.93,18.85,18.88,225200.0,11.5477,11.5538,11.505,11.5233,225200.0
2005-01-27 14:30:00,18.87,18.88,18.82,18.82,58800.0,11.5172,11.5233,11.4867,11.4867,58800.0
2005-01-27 15:00:00,18.82,18.9,18.8,18.84,216400.0,11.4867,11.5355,11.4745,11.4989,216400.0
2005-01-27 15:30:00,18.86,18.9,18.84,18.87,176800.0,11.5111,11.5355,11.4989,11.5172,176800.0
2005-01-28 09:30:00,18.96,18.96,18.85,18.87,36400.0,11.5721,11.5721,11.505,11.5172,36400.0
2005-01-28 10:00:00,18.85,18.86,18.8,18.83,38400.0,11.505,11.5111,11.4745,11.4928,38400.0
2005-01-28 10:30:00,18.83,18.87,18.82,18.82,108400.0,11.4928,11.5172,11.4867,11.4867,108400.0
2005-01-28 11:00:00,18.81,18.81,18.71,18.73,131600.0,11.4806,11.4806,11.4196,11.4318,131600.0
2005-01-28 11:30:00,18.73,18.76,18.69,18.73,106000.0,11.4318,11.4501,11.4073,11.4318,106000.0
2005-01-28 12:00:00,18.71,18.77,18.71,18.74,59200.0,11.4196,11.4562,11.4196,11.4379,59200.0
2005-01-28 12:30:00,18.75,18.77,18.74,18.75,9200.0,11.444,11.4562,11.4379,11.444,9200.0
2005-01-28 13:00:00,18.76,18.83,18.73,18.83,40000.0,11.4501,11.4928,11.4318,11.4928,40000.0
2005-01-28 13:30:00,18.83,18.83,18.75,18.77,75600.0,11.4928,11.4928,11.444,11.4562,75600.0
2005-01-28 14:00:00,18.77,18.83,18.76,18.82,56800.0,11.4562,11.4928,11.4501,11.4867,56800.0
2005-01-28 14:30:00,18.82,18.82,18.79,18.82,26400.0,11.4867,11.4867,11.4684,11.4867,26400.0
2005-01-28 15:00:00,18.82,18.83,18.82,18.83,19200.0,11.4867,11.4928,11.4867,11.4928,19200.0
2005-01-28 15:30:00,18.83,18.84,18.79,18.8,53200.0,11.4928,11.4989,11.4684,11.4745,53200.0
2005-01-31 09:30:00,18.82,18.84,18.78,18.78,61200.0,11.4867,11.4989,11.4623,11.4623,61200.0
2005-01-31 10:00:00,18.78,18.83,18.78,18.78,98400.0,11.4623,11.4928,11.4623,11.4623,98400.0
2005-01-31 10:30:00,18.78,18.78,18.75,18.75,123200.0,11.4623,11.4623,11.444,11.444,123200.0
2005-01-31 11:00:00,18.75,18.77,18.73,18.76,54000.0,11.444,11.4562,11.4318,11.4501,54000.0
2005-01-31 11:30:00,18.76,18.81,18.74,18.81,66400.0,11.4501,11.4806,11.4379,11.4806,66400.0
2005-01-31 12:00:00,18.81,18.89,18.81,18.87,16800.0,11.4806,11.5294,11.4806,11.5172,16800.0
2005-01-31 12:30:00,18.9,18.97,18.84,18.84,26800.0,11.5355,11.5782,11.4989,11.4989,26800.0
2005-01-31 13:00:00,18.83,18.83,18.73,18.81,76400.0,11.4928,11.4928,11.4318,11.4806,76400.0
2005-01-31 13:30:00,18.81,18.89,18.81,18.86,16800.0,11.4806,11.5294,11.4806,11.5111,16800.0
2005-01-31 14:00:00,18.86,18.88,18.84,18.86,64400.0,11.5111,11.5233,11.4989,11.5111,64400.0
2005-01-31 14:30:00,18.86,18.86,18.84,18.85,59200.0,11.5111,11.5111,11.4989,11.505,59200.0
2005-01-31 15:00:00,18.85,18.95,18.85,18.9,144400.0,11.505,11.566,11.505,11.5355,144400.0
2005-01-31 15:30:00,18.9,18.94,18.88,18.94,78800.0,11.5355,11.5599,11.5233,11.5599,78800.0
2005-02-01 09:30:00,18.89,18.94,18.89,18.92,61600.0,11.5294,11.5599,11.5294,11.5477,61600.0
2005-02-01 10:00:00,18.92,19.03,18.91,19.0,160000.0,11.5477,11.6149,11.5416,11.5966,160000.0
2005-02-01 10:30:00,19.0,19.0,18.93,18.96,76000.0,11.5966,11.5966,11.5538,11.5721,76000.0
2005-02-01 11:00:00,18.96,18.99,18.93,18.98,87200.0,11.5721,11.5904,11.5538,11.5843,87200.0
2005-02-01 11:30:00,18.98,18.99,18.93,18.97,100000.0,11.5843,11.5904,11.5538,11.5782,100000.0
2005-02-01 12:00:00,18.97,19.0,18.97,19.0,40800.0,11.5782,11.5966,11.5782,11.5966,40800.0
2005-02-01 12:30:00,19.0,19.03,18.99,19.0,95200.0,11.5966,11.6149,11.5904,11.5966,95200.0
2005-02-01 13:00:00,19.0,19.02,18.97,19.01,25600.0,11.5966,11.6088,11.5782,11.6027,25600.0
2005-02-01 13:30:00,19.01,19.02,19.0,19.02,69600.0,11.6027,11.6088,11.5966,11.6088,69600.0
2005-02-01 14:00:00,19.01,19.09,19.01,19.06,83200.0,11.6027,11.6515,11.6027,11.6332,83200.0
2005-02-01 14:30:00,19.06,19.12,19.06,19.1,83200.0,11.6332,11.6698,11.6332,11.6576,83200.0
2005-02-01 15:00:00,19.1,19.13,19.1,19.12,99200.0,11.6576,11.6759,11.6576,11.6698,99200.0
2005-02-01 15:30:00,19.12,19.18,19.12,19.17,175600.0,11.6698,11.7064,11.6698,11.7003,175600.0
2005-02-02 09:30:00,19.13,19.15,19.03,19.12,48000.0,11.6759,11.6881,11.6149,11.6698,48000.0
2005-02-02 10:00:00,19.12,19.12,19.04,19.04,66400.0,11.6698,11.6698,11.621,11.621,66400.0
2005-02-02 10:30:00,19.03,19.16,19.0,19.15,252800.0,11.6149,11.6942,11.5966,11.6881,252800.0
2005-02-02 11:00:00,19.14,19.16,19.09,19.12,88000.0,11.682,11.6942,11.6515,11.6698,88000.0
2005-02-02 11:30:00,19.12,19.14,19.11,19.13,25200.0,11.6698,11.682,11.6637,11.6759,25200.0
2005-02-02 12:00:00,19.14,19.14,19.11,19.12,22000.0,11.682,11.682,11.6637,11.6698,22000.0
2005-02-02 12:30:00,19.12,19.14,19.11,19.11,22800.0,11.6698,11.682,11.6637,11.6637,22800.0
2005-02-02 13:00:00,19.11,19.13,19.11,19.13,44800.0,11.6637,11.6759,11.6637,11.6759,44800.0
2005-02-02 13:30:00,19.13,19.14,19.12,19.14,148000.0,11.6759,11.682,11.6698,11.682,148000.0
2005-02-02 14:00:00,19.14,19.18,19.13,19.18,51200.0,11.682,11.7064,11.6759,11.7064,51200.0
2005-02-02 14:30:00,19.17,19.19,19.16,19.19,84800.0,11.7003,11.7125,11.6942,11.7125,84800.0
2005-02-02 15:00:00,19.17,19.2,19.17,19.18,27200.0,11.7003,11.7186,11.7003,11.7064,27200.0
2005-02-02 15:30:00,19.17,19.19,19.17,19.18,23200.0,11.7003,11.7125,11.7003,11.7064,23200.0
2005-02-03 09:30:00,19.15,19.15,19.0,19.06,60400.0,11.6881,11.6881,11.5966,11.6332,60400.0
2005-02-03 10:00:00,19.08,19.15,19.08,19.1,72000.0,11.6454,11.6881,11.6454,11.6576,72000.0
2005-02-03 10:30:00,19.14,19.15,19.11,19.12,36400.0,11.682,11.6881,11.6637,11.6698,36400.0
2005-02-03 11:00:00,19.12,19.17,19.12,19.15,116800.0,11.6698,11.7003,11.6698,11.6881,116800.0
2005-02-03 11:30:00,19.15,19.18,19.14,19.14,133600.0,11.6881,11.7064,11.682,11.682,133600.0
2005-02-03 12:00:00,19.15,19.16,19.14,19.15,44000.0,11.6881,11.6942,11.682,11.6881,44000.0
2005-02-03 12:30:00,19.15,19.15,19.14,19.15,25600.0,11.6881,11.6881,11.682,11.6881,25600.0
2005-02-03 13:00:00,19.14,19.14,19.11,19.11,145200.0,11.682,11.682,11.6637,11.6637,145200.0
2005-02-03 13:30:00,19.11,19.16,19.11,19.13,120800.0,11.6637,11.6942,11.6637,11.6759,120800.0
2005-02-03 14:00:00,19.13,19.13,19.09,19.11,161600.0,11.6759,11.6759,11.6515,11.6637,161600.0
2005-02-03 14:30:00,19.12,19.13,19.11,19.11,197600.0,11.6698,11.6759,11.6637,11.6637,197600.0
2005-02-03 15:00:00,19.11,19.13,19.11,19.11,55600.0,11.6637,11.6759,11.6637,11.6637,55600.0
2005-02-03 15:30:00,19.12,19.13,19.09,19.11,122400.0,11.6698,11.6759,11.6515,11.6637,122400.0
2005-02-04 09:30:00,19.06,19.07,18.98,18.98,18400.0,11.6332,11.6393,11.5843,11.5843,18400.0
2005-02-04 10:00:00,18.97,19.06,18.97,19.03,27200.0,11.5782,11.6332,11.5782,11.6149,27200.0
2005-02-04 10:30:00,19.03,19.03,19.0,19.0,18800.0,11.6149,11.6149,11.5966,11.5966,18800.0
2005-02-04 11:00:00,18.99,19.01,18.99,19.0,30800.0,11.5904,11.6027,11.5904,11.5966,30800.0
2005-02-04 11:30:00,19.0,19.01,18.99,19.0,62000.0,11.5966,11.6027,11.5904,11.5966,62000.0
2005-02-04 12:00:00,19.0,19.02,18.99,19.02,25600.0,11.5966,11.6088,11.5904,11.6088,25600.0
2005-02-04 12:30:00,19.02,19.03,19.01,19.01,20000.0,11.6088,11.6149,11.6027,11.6027,20000.0
2005-02-04 13:00:00,19.01,19.01,19.0,19.01,30000.0,11.6027,11.6027,11.5966,11.6027,30000.0
2005-02-04 13:30:00,19.01,19.02,19.0,19.02,51200.0,11.6027,11.6088,11.5966,11.6088,51200.0
2005-02-04 14:00:00,19.02,19.03,19.0,19.0,37200.0,11.6088,11.6149,11.5966,11.5966,37200.0
2005-02-04 14:30:00,19.0,19.0,18.93,18.94,36400.0,11.5966,11.5966,11.5538,11.5599,36400.0
2005-02-04 15:00:00,18.93,18.93,18.91,18.92,42800.0,11.5538,11.5538,11.5416,11.5477,42800.0
2005-02-04 15:30:00,18.93,19.02,18.92,18.99,210800.0,11.5538,11.6088,11.5477,11.5904,210800.0
2005-02-07 09:30:00,19.0,19.0,18.8,18.81,205600.0,11.5966,11.5966,11.4745,11.4806,205600.0
2005-02-07 10:00:00,18.81,18.86,18.8,18.85,223200.0,11.4806,11.5111,11.4745,11.505,223200.0
2005-02-07 10:30:00,18.85,18.86,18.84,18.85,46400.0,11.505,11.5111,11.4989,11.505,46400.0
2005-02-07 11:00:00,18.85,18.9,18.85,18.9,138400.0,11.505,11.5355,11.505,11.5355,138400.0
2005-02-07 11:30:00,18.91,18.91,18.89,18.89,51600.0,11.5416,11.5416,11.5294,11.5294,51600.0
2005-02-07 12:00:00,18.89,18.9,18.88,18.89,126000.0,11.5294,11.5355,11.5233,11.5294,126000.0
2005-02-07 12:30:00,18.89,18.89,18.86,18.89,90400.0,11.5294,11.5294,11.5111,11.5294,90400.0
2005-02-07 13:00:00,18.89,18.91,18.89,18.9,122000.0,11.5294,11.5416,11.5294,11.5355,122000.0
2005-02-07 13:30:00,18.9,18.91,18.9,18.91,47200.0,11.5355,11.5416,11.5355,11.5416,47200.0
2005-02-07 14:00:00,18.92,18.94,18.9,18.91,117200.0,11.5477,11.5599,11.5355,11.5416,117200.0
2005-02-07 14:30:00,18.91,18.92,18.9,18.91,137600.0,11.5416,11.5477,11.5355,11.5416,137600.0
2005-02-07 15:00:00,18.91,18.93,18.9,18.93,265200.0,11.5416,11.5538,11.5355,11.5538,265200.0
2005-02-07 15:30:00,18.93,18.95,18.92,18.95,199200.0,11.5538,11.566,11.5477,11.566,199200.0
2005-02-08 09:30:00,19.0,19.04,18.91,18.91,132800.0,11.5966,11.621,11.5416,11.5416,132800.0
2005-02-08 10:00:00,18.9,18.92,18.87,18.88,90800.0,11.5355,11.5477,11.5172,11.5233,90800.0
2005-02-08 10:30:00,18.88,18.88,18.84,18.86,85600.0,11.5233,11.5233,11.4989,11.5111,85600.0
2005-02-08 11:00:00,18.87,18.96,18.87,18.96,145200.0,11.5172,11.5721,11.5172,11.5721,145200.0
2005-02-08 11:30:00,18.95,19.0,18.95,18.97,176800.0,11.566,11.5966,11.566,11.5782,176800.0
2005-02-08 12:00:00,18.96,18.99,18.95,18.96,76400.0,11.5721,11.5904,11.566,11.5721,76400.0
2005-02-08 12:30:00,18.97,18.98,18.94,18.95,57600.0,11.5782,11.5843,11.5599,11.566,57600.0
2005-02-08 13:00:00,18.95,18.95,18.92,18.92,51600.0,11.566,11.566,11.5477,11.5477,51600.0
2005-02-08 13:30:00,18.92,18.93,18.91,18.91,28800.0,11.5477,11.5538,11.5416,11.5416,28800.0
2005-02-08 14:00:00,18.91,18.94,18.91,18.94,57200.0,11.5416,11.5599,11.5416,11.5599,57200.0
2005-02-08 14:30:00,18.93,18.94,18.93,18.94,24000.0,11.5538,11.5599,11.5538,11.5599,24000.0
2005-02-08 15:00:00,18.94,18.94,18.89,18.9,41200.0,11.5599,11.5599,11.5294,11.5355,41200.0
2005-02-08 15:30:00,18.9,18.94,18.88,18.94,80000.0,11.5355,11.5599,11.5233,11.5599,80000.0
2005-02-09 09:30:00,18.88,18.97,18.88,18.97,37200.0,11.5233,11.5782,11.5233,11.5782,37200.0
2005-02-09 10:00:00,18.96,18.97,18.85,18.85,28400.0,11.5721,11.5782,11.505,11.505,28400.0
2005-02-09 10:30:00,18.86,18.92,18.85,18.91,50000.0,11.5111,11.5477,11.505,11.5416,50000.0
2005-02-09 11:00:00,18.91,18.91,18.84,18.85,34400.0,11.5416,11.5416,11.4989,11.505,34400.0
2005-02-09 11:30:00,18.84,18.84,18.75,18.83,64400.0,11.4989,11.4989,11.444,11.4928,64400.0
2005-02-09 12:00:00,18.84,18.91,18.83,18.91,40800.0,11.4989,11.5416,11.4928,11.5416,40800.0
2005-02-09 12:30:00,18.91,18.91,18.89,18.91,20000.0,11.5416,11.5416,11.5294,11.5416,20000.0
2005-02-09 13:00:00,18.92,18.95,18.9,18.91,56000.0,11.5477,11.566,11.5355,11.5416,56000.0
2005-02-09 13:30:00,18.9,18.92,18.83,18.87,48000.0,11.5355,11.5477,11.4928,11.5172,48000.0
2005-02-09 14:00:00,18.89,18.89,18.87,18.88,17600.0,11.5294,11.5294,11.5172,11.5233,17600.0
2005-02-09 14:30:00,18.88,18.89,18.87,18.88,17200.0,11.5233,11.5294,11.5172,11.5233,17200.0
2005-02-09 15:00:00,18.88,18.89,18.83,18.83,86800.0,11.5233,11.5294,11.4928,11.4928,86800.0
2005-02-09 15:30:00,18.84,18.92,18.83,18.89,116000.0,11.4989,11.5477,11.4928,11.5294,116000.0
2005-02-10 09:30:00,18.8,18.96,18.8,18.94,78800.0,11.4745,11.5721,11.4745,11.5599,78800.0
2005-02-10 10:00:00,18.95,19.0,18.95,18.99,42000.0,11.566,11.5966,11.566,11.5904,42000.0
2005-02-10 10:30:00,18.99,18.99,18.96,18.98,33600.0,11.5904,11.5904,11.5721,11.5843,33600.0
2005-02-10 11:00:00,18.98,18.98,18.88,18.88,47200.0,11.5843,11.5843,11.5233,11.5233,47200.0
2005-02-10 11:30:00,18.88,18.89,18.84,18.85,36400.0,11.5233,11.5294,11.4989,11.505,36400.0
2005-02-10 12:00:00,18.85,18.89,18.85,18.86,24000.0,11.505,11.5294,11.505,11.5111,24000.0
2005-02-10 12:30:00,18.86,18.87,18.86,18.87,16800.0,11.5111,11.5172,11.5111,11.5172,16800.0
2005-02-10 13:00:00,18.87,18.88,18.86,18.88,22400.0,11.5172,11.5233,11.5111,11.5233,22400.0
2005-02-10 13:30:00,18.88,18.88,18.86,18.87,22400.0,11.5233,11.5233,11.5111,11.5172,22400.0
2005-02-10 14:00:00,18.85,18.9,18.85,18.9,40000.0,11.505,11.5355,11.505,11.5355,40000.0
2005-02-10 14:30:00,18.9,18.92,18.87,18.92,53600.0,11.5355,11.5477,11.5172,11.5477,53600.0
2005-02-10 15:00:00,18.91,19.02,18.91,19.02,68400.0,11.5416,11.6088,11.5416,11.6088,68400.0
2005-02-10 15:30:00,19.02,19.02,18.96,18.97,83600.0,11.6088,11.6088,11.5721,11.5782,83600.0
2005-02-11 09:30:00,19.0,19.0,18.84,18.86,104800.0,11.5966,11.5966,11.4989,11.5111,104800.0
2005-02-11 10:00:00,18.86,18.86,18.81,18.82,49200.0,11.5111,11.5111,11.4806,11.4867,49200.0
2005-02-11 10:30:00,18.82,18.82,18.79,18.81,32000.0,11.4867,11.4867,11.4684,11.4806,32000.0
2005-02-11 11:00:00,18.82,18.86,18.82,18.86,56800.0,11.4867,11.5111,11.4867,11.5111,56800.0
2005-02-11 11:30:00,18.86,18.88,18.86,18.86,27600.0,11.5111,11.5233,11.5111,11.5111,27600.0
2005-02-11 12:00:00,18.86,18.86,18.84,18.84,17600.0,11.5111,11.5111,11.4989,11.4989,17600.0
2005-02-11 12:30:00,18.84,18.85,18.81,18.81,14000.0,11.4989,11.505,11.4806,11.4806,14000.0
2005-02-11 13:00:00,18.82,18.82,18.8,18.8,25200.0,11.4867,11.4867,11.4745,11.4745,25200.0
2005-02-11 13:30:00,18.8,18.85,18.8,18.85,35600.0,11.4745,11.505,11.4745,11.505,35600.0
2005-02-11 14:00:00,18.84,18.84,18.79,18.8,93600.0,11.4989,11.4989,11.4684,11.4745,93600.0
2005-02-11 14:30:00,18.8,18.8,18.78,18.8,30000.0,11.4745,11.4745,11.4623,11.4745,30000.0
2005-02-11 15:00:00,18.8,18.81,18.79,18.79,71200.0,11.4745,11.4806,11.4684,11.4684,71200.0
2005-02-11 15:30:00,18.79,18.81,18.79,18.8,150400.0,11.4684,11.4806,11.4684,11.4745,150400.0
2005-02-14 09:30:00,18.88,18.88,18.8,18.81,105200.0,11.5233,11.5233,11.4745,11.4806,105200.0
2005-02-14 10:00:00,18.79,18.8,18.75,18.75,265200.0,11.4684,11.4745,11.444,11.444,265200.0
2005-02-14 10:30:00,18.75,18.77,18.75,18.77,22800.0,11.444,11.4562,11.444,11.4562,22800.0
2005-02-14 11:00:00,18.77,18.77,18.74,18.74,41600.0,11.4562,11.4562,11.4379,11.4379,41600.0
2005-02-14 11:30:00,18.74,18.75,18.73,18.75,43600.0,11.4379,11.444,11.4318,11.444,43600.0
2005-02-14 12:00:00,18.77,18.77,18.74,18.75,19600.0,11.4562,11.4562,11.4379,11.444,19600.0
2005-02-14 12:30:00,18.75,18.76,18.73,18.73,60000.0,11.444,11.4501,11.4318,11.4318,60000.0
2005-02-14 13:00:00,18.74,18.75,18.73,18.73,33200.0,11.4379,11.444,11.4318,11.4318,33200.0
2005-02-14 13:30:00,18.74,18.75,18.73,18.74,70400.0,11.4379,11.444,11.4318,11.4379,70400.0
2005-02-14 14:00:00,18.74,18.74,18.73,18.73,9600.0,11.4379,11.4379,11.4318,11.4318,9600.0
2005-02-14 14:30:00,18.73,18.73,18.71,18.73,39200.0,11.4318,11.4318,11.4196,11.4318,39200.0
2005-02-14 15:00:00,18.73,18.73,18.71,18.73,82800.0,11.4318,11.4318,11.4196,11.4318,82800.0
2005-02-14 15:30:00,18.73,18.74,18.73,18.74,42400.0,11.4318,11.4379,11.4318,11.4379,42400.0
2005-02-15 09:30:00,18.75,18.75,18.69,18.7,36400.0,11.444,11.444,11.4073,11.4134,36400.0
2005-02-15 10:00:00,18.71,18.78,18.7,18.77,38400.0,11.4196,11.4623,11.4134,11.4562,38400.0
2005-02-15 10:30:00,18.78,18.89,18.78,18.88,72800.0,11.4623,11.5294,11.4623,11.5233,72800.0
2005-02-15 11:00:00,18.86,18.99,18.86,18.98,198400.0,11.5111,11.5904,11.5111,11.5843,198400.0
2005-02-15 11:30:00,18.98,19.05,18.97,19.05,128000.0,11.5843,11.6271,11.5782,11.6271,128000.0
2005-02-15 12:00:00,19.05,19.05,19.01,19.03,110800.0,11.6271,11.6271,11.6027,11.6149,110800.0
2005-02-15 12:30:00,19.04,19.08,19.02,19.06,32000.0,11.621,11.6454,11.6088,11.6332,32000.0
2005-02-15 13:00:00,19.07,19.09,19.06,19.07,22000.0,11.6393,11.6515,11.6332,11.6393,22000.0
2005-02-15 13:30:00,19.07,19.08,19.04,19.04,43600.0,11.6393,11.6454,11.621,11.621,43600.0
2005-02-15 14:00:00,19.05,19.1,19.05,19.09,39200.0,11.6271,11.6576,11.6271,11.6515,39200.0
2005-02-15 14:30:00,19.09,19.09,19.02,19.07,25600.0,11.6515,11.6515,11.6088,11.6393,25600.0
2005-02-15 15:00:00,19.08,19.1,19.04,19.09,87200.0,11.6454,11.6576,11.621,11.6515,87200.0
2005-02-15 15:30:00,19.08,19.1,19.03,19.05,93600.0,11.6454,11.6576,11.6149,11.6271,93600.0
2005-02-16 09:30:00,19.0,19.0,18.91,18.99,56000.0,11.5966,11.5966,11.5416,11.5904,56000.0
2005-02-16 10:00:00,18.99,18.99,18.93,18.93,58400.0,11.5904,11.5904,11.5538,11.5538,58400.0
2005-02-16 10:30:00,18.95,18.95,18.84,18.91,60000.0,11.566,11.566,11.4989,11.5416,60000.0
2005-02-16 11:00:00,18.93,18.93,18.91,18.93,28800.0,11.5538,11.5538,11.5416,11.5538,28800.0
2005-02-16 11:30:00,18.93,18.98,18.92,18.98,13600.0,11.5538,11.5843,11.5477,11.5843,13600.0
2005-02-16 12:00:00,18.98,19.0,18.97,18.98,12800.0,11.5843,11.5966,11.5782,11.5843,12800.0
2005-02-16 12:30:00,18.98,18.99,18.96,18.98,18000.0,11.5843,11.5904,11.5721,11.5843,18000.0
2005-02-16 13:00:00,18.98,19.02,18.98,19.0,93200.0,11.5843,11.6088,11.5843,11.5966,93200.0
2005-02-16 13:30:00,19.0,19.02,18.98,18.98,25200.0,11.5966,11.6088,11.5843,11.5843,25200.0
2005-02-16 14:00:00,18.98,18.99,18.95,18.98,59200.0,11.5843,11.5904,11.566,11.5843,59200.0
2005-02-16 14:30:00,18.98,19.03,18.97,19.03,39200.0,11.5843,11.6149,11.5782,11.6149,39200.0
2005-02-16 15:00:00,19.04,19.04,18.98,19.0,40800.0,11.621,11.621,11.5843,11.5966,40800.0
2005-02-16 15:30:00,19.0,19.0,18.98,18.99,79600.0,11.5966,11.5966,11.5843,11.5904,79600.0
2005-02-17 09:30:00,18.96,19.03,18.96,19.0,18400.0,11.5721,11.6149,11.5721,11.5966,18400.0
2005-02-17 10:00:00,19.0,19.0,18.95,18.98,13600.0,11.5966,11.5966,11.566,11.5843,13600.0
2005-02-17 10:30:00,18.98,18.98,18.95,18.97,44800.0,11.5843,11.5843,11.566,11.5782,44800.0
2005-02-17 11:00:00,18.97,19.0,18.95,18.99,55200.0,11.5782,11.5966,11.566,11.5904,55200.0
2005-02-17 11:30:00,18.99,19.0,18.99,18.99,60000.0,11.5904,11.5966,11.5904,11.5904,60000.0
2005-02-17 12:00:00,19.0,19.0,18.97,18.98,54800.0,11.5966,11.5966,11.5782,11.5843,54800.0
2005-02-17 12:30:00,18.99,19.04,18.98,19.04,76800.0,11.5904,11.621,11.5843,11.621,76800.0
2005-02-17 13:00:00,19.04,19.05,18.99,19.01,68000.0,11.621,11.6271,11.5904,11.6027,68000.0
2005-02-17 13:30:00,19.02,19.02,19.0,19.0,232400.0,11.6088,11.6088,11.5966,11.5966,232400.0
2005-02-17 14:00:00,19.0,19.0,18.98,18.99,89200.0,11.5966,11.5966,11.5843,11.5904,89200.0
2005-02-17 14:30:00,18.99,19.01,18.98,19.0,36400.0,11.5904,11.6027,11.5843,11.5966,36400.0
2005-02-17 15:00:00,19.01,19.01,18.98,18.99,26000.0,11.6027,11.6027,11.5843,11.5904,26000.0
2005-02-17 15:30:00,18.99,18.99,18.9,18.93,302000.0,11.5904,11.5904,11.5355,11.5538,302000.0
2005-02-18 09:30:00,18.92,19.09,18.92,18.96,201600.0,11.5477,11.6515,11.5477,11.5721,201600.0
2005-02-18 10:00:00,18.97,19.05,18.95,19.02,36800.0,11.5782,11.6271,11.566,11.6088,36800.0
2005-02-18 10:30:00,19.02,19.05,19.02,19.03,55600.0,11.6088,11.6271,11.6088,11.6149,55600.0
2005-02-18 11:00:00,19.03,19.03,19.01,19.02,22800.0,11.6149,11.6149,11.6027,11.6088,22800.0
2005-02-18 11:30:00,19.02,19.03,19.01,19.02,78800.0,11.6088,11.6149,11.6027,11.6088,78800.0
2005-02-18 12:00:00,19.02,19.02,19.01,19.02,24000.0,11.6088,11.6088,11.6027,11.6088,24000.0
2005-02-18 12:30:00,19.01,19.03,19.01,19.01,28000.0,11.6027,11.6149,11.6027,11.6027,28000.0
2005-02-18 13:00:00,19.0,19.01,18.98,19.0,55200.0,11.5966,11.6027,11.5843,11.5966,55200.0
2005-02-18 13:30:00,19.0,19.01,18.97,18.97,42000.0,11.5966,11.6027,11.5782,11.5782,42000.0
2005-02-18 14:00:00,18.98,19.01,18.97,19.0,194000.0,11.5843,11.6027,11.5782,11.5966,194000.0
2005-02-18 14:30:00,19.0,19.0,18.96,18.98,47600.0,11.5966,11.5966,11.5721,11.5843,47600.0
2005-02-18 15:00:00,18.98,19.0,18.96,18.97,144400.0,11.5843,11.5966,11.5721,11.5782,144400.0
2005-02-18 15:30:00,18.97,19.0,18.94,18.97,98000.0,11.5782,11.5966,11.5599,11.5782,98000.0
2005-02-22 09:30:00,18.95,18.96,18.91,18.95,155200.0,11.566,11.5721,11.5416,11.566,155200.0
2005-02-22 10:00:00,18.96,19.03,18.93,19.01,70800.0,11.5721,11.6149,11.5538,11.6027,70800.0
2005-02-22 10:30:00,19.01,19.1,18.92,19.08,482000.0,11.6027,11.6576,11.5477,11.6454,482000.0
2005-02-22 11:00:00,19.08,19.1,19.07,19.09,200800.0,11.6454,11.6576,11.6393,11.6515,200800.0
2005-02-22 11:30:00,19.09,19.11,19.05,19.06,34400.0,11.6515,11.6637,11.6271,11.6332,34400.0
2005-02-22 12:00:00,19.06,19.09,19.06,19.06,52400.0,11.6332,11.6515,11.6332,11.6332,52400.0
2005-02-22 12:30:00,19.06,19.08,19.05,19.05,67600.0,11.6332,11.6454,11.6271,11.6271,67600.0
2005-02-22 13:00:00,19.06,19.07,19.05,19.06,65200.0,11.6332,11.6393,11.6271,11.6332,65200.0
2005-02-22 13:30:00,19.06,19.06,18.96,18.96,53200.0,11.6332,11.6332,11.5721,11.5721,53200.0
2005-02-22 14:00:00,18.96,19.0,18.95,18.96,94400.0,11.5721,11.5966,11.566,11.5721,94400.0
2005-02-22 14:30:00,18.96,19.0,18.95,19.0,63600.0,11.5721,11.5966,11.566,11.5966,63600.0
2005-02-22 15:00:00,19.0,19.0,18.99,18.99,89600.0,11.5966,11.5966,11.5904,11.5904,89600.0
2005-02-22 15:30:00,18.99,18.99,18.93,18.95,43600.0,11.5904,11.5904,11.5538,11.566,43600.0
2005-02-23 09:30:00,18.89,18.89,18.72,18.73,69200.0,11.5294,11.5294,11.4257,11.4318,69200.0
2005-02-23 10:00:00,18.72,18.72,18.54,18.54,172000.0,11.4257,11.4257,11.3158,11.3158,172000.0
2005-02-23 10:30:00,18.54,18.6,18.54,18.55,198800.0,11.3158,11.3524,11.3158,11.3219,198800.0
2005-02-23 11:00:00,18.55,18.59,18.54,18.59,136400.0,11.3219,11.3463,11.3158,11.3463,136400.0
2005-02-23 11:30:00,18.59,18.69,18.59,18.66,163200.0,11.3463,11.4073,11.3463,11.389,163200.0
2005-02-23 12:00:00,18.65,18.65,18.59,18.65,53600.0,11.3829,11.3829,11.3463,11.3829,53600.0
2005-02-23 12:30:00,18.65,18.66,18.62,18.66,26000.0,11.3829,11.389,11.3646,11.389,26000.0
2005-02-23 13:00:00,18.66,18.71,18.66,18.68,46800.0,11.389,11.4196,11.389,11.4012,46800.0
2005-02-23 13:30:00,18.68,18.7,18.67,18.68,46400.0,11.4012,11.4134,11.3951,11.4012,46400.0
2005-02-23 14:00:00,18.68,18.68,18.61,18.63,31200.0,11.4012,11.4012,11.3585,11.3707,31200.0
2005-02-23 14:30:00,18.63,18.66,18.63,18.66,84800.0,11.3707,11.389,11.3707,11.389,84800.0
2005-02-23 15:00:00,18.66,18.7,18.65,18.65,104800.0,11.389,11.4134,11.3829,11.3829,104800.0
2005-02-23 15:30:00,18.66,18.7,18.65,18.68,99600.0,11.389,11.4134,11.3829,11.4012,99600.0
2005-02-24 09:30:00,18.5,18.5,18.28,18.29,164400.0,11.2914,11.2914,11.1571,11.1632,164400.0
2005-02-24 10:00:00,18.29,18.34,18.26,18.29,196800.0,11.1632,11.1937,11.1449,11.1632,196800.0
2005-02-24 10:30:00,18.29,18.29,18.16,18.16,104800.0,11.1632,11.1632,11.0839,11.0839,104800.0
2005-02-24 11:00:00,18.16,18.21,18.1,18.2,143600.0,11.0839,11.1144,11.0472,11.1083,143600.0
2005-02-24 11:30:00,18.2,18.32,18.2,18.29,108000.0,11.1083,11.1815,11.1083,11.1632,108000.0
2005-02-24 12:00:00,18.29,18.31,18.24,18.3,66800.0,11.1632,11.1754,11.1327,11.1693,66800.0
2005-02-24 12:30:00,18.29,18.4,18.29,18.39,71600.0,11.1632,11.2303,11.1632,11.2242,71600.0
2005-02-24 13:00:00,18.39,18.39,18.35,18.39,48400.0,11.2242,11.2242,11.1998,11.2242,48400.0
2005-02-24 13:30:00,18.39,18.47,18.39,18.47,87600.0,11.2242,11.2731,11.2242,11.2731,87600.0
2005-02-24 14:00:00,18.47,18.56,18.45,18.52,86800.0,11.2731,11.328,11.2609,11.3036,86800.0
2005-02-24 14:30:00,18.5,18.54,18.46,18.49,127600.0,11.2914,11.3158,11.267,11.2853,127600.0
2005-02-24 15:00:00,18.49,18.53,18.49,18.51,72400.0,11.2853,11.3097,11.2853,11.2975,72400.0
2005-02-24 15:30:00,18.51,18.59,18.5,18.56,241600.0,11.2975,11.3463,11.2914,11.328,241600.0
2005-02-25 09:30:00,18.57,18.64,18.44,18.44,100000.0,11.3341,11.3768,11.2548,11.2548,100000.0
2005-02-25 10:00:00,18.44,18.45,18.36,18.43,144800.0,11.2548,11.2609,11.2059,11.2487,144800.0
2005-02-25 10:30:00,18.43,18.48,18.43,18.48,101600.0,11.2487,11.2792,11.2487,11.2792,101600.0
2005-02-25 11:00:00,18.5,18.5,18.4,18.44,60800.0,11.2914,11.2914,11.2303,11.2548,60800.0
2005-02-25 11:30:00,18.46,18.48,18.42,18.46,82400.0,11.267,11.2792,11.2426,11.267,82400.0
2005-02-25 12:00:00,18.48,18.56,18.46,18.54,64800.0,11.2792,11.328,11.267,11.3158,64800.0
2005-02-25 12:30:00,18.55,18.57,18.52,18.52,41600.0,11.3219,11.3341,11.3036,11.3036,41600.0
2005-02-25 13:00:00,18.49,18.5,18.48,18.48,29600.0,11.2853,11.2914,11.2792,11.2792,29600.0
2005-02-25 13:30:00,18.48,18.5,18.47,18.5,71600.0,11.2792,11.2914,11.2731,11.2914,71600.0
2005-02-25 14:00:00,18.5,18.57,18.5,18.56,38800.0,11.2914,11.3341,11.2914,11.328,38800.0
2005-02-25 14:30:00,18.56,18.57,18.54,18.54,36400.0,11.328,11.3341,11.3158,11.3158,36400.0
2005-02-25 15:00:00,18.54,18.54,18.39,18.4,112800.0,11.3158,11.3158,11.2242,11.2303,112800.0
2005-02-25 15:30:00,18.41,18.41,18.38,18.4,172000.0,11.2364,11.2364,11.2181,11.2303,172000.0
2005-02-28 09:30:00,18.44,18.57,18.42,18.42,343200.0,11.2548,11.3341,11.2426,11.2426,343200.0
2005-02-28 10:00:00,18.43,18.55,18.41,18.55,130400.0,11.2487,11.3219,11.2364,11.3219,130400.0
2005-02-28 10:30:00,18.54,18.66,18.53,18.61,122400.0,11.3158,11.389,11.3097,11.3585,122400.0
2005-02-28 11:00:00,18.61,18.61,18.56,18.56,36800.0,11.3585,11.3585,11.328,11.328,36800.0
2005-02-28 11:30:00,18.55,18.56,18.51,18.51,45600.0,11.3219,11.328,11.2975,11.2975,45600.0
2005-02-28 12:00:00,18.51,18.53,18.49,18.5,31200.0,11.2975,11.3097,11.2853,11.2914,31200.0
2005-02-28 12:30:00,18.5,18.54,18.49,18.5,62000.0,11.2914,11.3158,11.2853,11.2914,62000.0
2005-02-28 13:00:00,18.5,18.5,18.49,18.5,16000.0,11.2914,11.2914,11.2853,11.2914,16000.0
2005-02-28 13:30:00,18.52,18.53,18.49,18.5,50800.0,11.3036,11.3097,11.2853,11.2914,50800.0
2005-02-28 14:00:00,18.5,18.53,18.48,18.51,165600.0,11.2914,11.3097,11.2792,11.2975,165600.0
2005-02-28 14:30:00,18.51,18.54,18.48,18.5,148000.0,11.2975,11.3158,11.2792,11.2914,148000.0
2005-02-28 15:00:00,18.5,18.5,18.48,18.48,46400.0,11.2914,11.2914,11.2792,11.2792,46400.0
2005-02-28 15:30:00,18.49,18.5,18.48,18.49,143600.0,11.2853,11.2914,11.2792,11.2853,143600.0
2005-03-01 09:30:00,18.23,18.47,18.13,18.16,370400.0,11.1266,11.2731,11.0656,11.0839,370400.0
2005-03-01 10:00:00,18.13,18.28,18.09,18.11,442400.0,11.0656,11.1571,11.0411,11.0533,442400.0
2005-03-01 10:30:00,18.1,18.1,17.84,17.86,527200.0,11.0472,11.0472,10.8886,10.9008,527200.0
2005-03-01 11:00:00,17.86,17.97,17.86,17.96,243200.0,10.9008,10.9679,10.9008,10.9618,243200.0
2005-03-01 11:30:00,17.96,18.0,17.95,18.0,122000.0,10.9618,10.9862,10.9557,10.9862,122000.0
2005-03-01 12:00:00,18.0,18.06,17.99,18.05,80000.0,10.9862,11.0228,10.9801,11.0167,80000.0
2005-03-01 12:30:00,18.07,18.12,18.06,18.12,87200.0,11.0289,11.0594,11.0228,11.0594,87200.0
2005-03-01 13:00:00,18.11,18.13,18.09,18.11,154400.0,11.0533,11.0656,11.0411,11.0533,154400.0
2005-03-01 13:30:00,18.11,18.27,18.11,18.21,79200.0,11.0533,11.151,11.0533,11.1144,79200.0
2005-03-01 14:00:00,18.21,18.3,18.19,18.29,79600.0,11.1144,11.1693,11.1022,11.1632,79600.0
2005-03-01 14:30:00,18.3,18.31,18.25,18.29,60800.0,11.1693,11.1754,11.1388,11.1632,60800.0
2005-03-01 15:00:00,18.3,18.44,18.29,18.43,140800.0,11.1693,11.2548,11.1632,11.2487,140800.0
2005-03-01 15:30:00,18.44,18.5,18.39,18.4,152000.0,11.2548,11.2914,11.2242,11.2303,152000.0
2005-03-02 09:30:00,18.0,18.01,17.9,17.92,482800.0,10.9862,10.9923,10.9252,10.9374,482800.0
2005-03-02 10:00:00,17.94,18.0,17.93,18.0,511600.0,10.9496,10.9862,10.9435,10.9862,511600.0
2005-03-02 10:30:00,17.99,18.04,17.93,18.04,379600.0,10.9801,11.0106,10.9435,11.0106,379600.0
2005-03-02 11:00:00,18.04,18.08,18.01,18.07,364400.0,11.0106,11.035,10.9923,11.0289,364400.0
2005-03-02 11:30:00,18.07,18.12,18.07,18.08,175600.0,11.0289,11.0594,11.0289,11.035,175600.0
2005-03-02 12:00:00,18.08,18.21,18.08,18.21,293200.0,11.035,11.1144,11.035,11.1144,293200.0
2005-03-02 12:30:00,18.21,18.23,18.18,18.23,87200.0,11.1144,11.1266,11.0961,11.1266,87200.0
2005-03-02 13:00:00,18.23,18.35,18.21,18.35,237600.0,11.1266,11.1998,11.1144,11.1998,237600.0
2005-03-02 13:30:00,18.35,18.35,18.33,18.33,270000.0,11.1998,11.1998,11.1876,11.1876,270000.0
2005-03-02 14:00:00,18.33,18.35,18.23,18.26,216400.0,11.1876,11.1998,11.1266,11.1449,216400.0
2005-03-02 14:30:00,18.26,18.26,18.16,18.18,108400.0,11.1449,11.1449,11.0839,11.0961,108400.0
2005-03-02 15:00:00,18.18,18.18,17.95,17.97,371200.0,11.0961,11.0961,10.9557,10.9679,371200.0
2005-03-02 15:30:00,17.98,18.06,17.96,18.04,378000.0,10.974,11.0228,10.9618,11.0106,378000.0
2005-03-03 09:30:00,18.05,18.13,17.92,17.92,89200.0,11.0167,11.0656,10.9374,10.9374,89200.0
2005-03-03 10:00:00,17.93,17.93,17.79,17.79,194400.0,10.9435,10.9435,10.858,10.858,194400.0
2005-03-03 10:30:00,17.79,17.85,17.75,17.84,96800.0,10.858,10.8947,10.8336,10.8886,96800.0
2005-03-03 11:00:00,17.84,17.84,17.75,17.75,182800.0,10.8886,10.8886,10.8336,10.8336,182800.0
2005-03-03 11:30:00,17.75,17.75,17.66,17.67,116800.0,10.8336,10.8336,10.7787,10.7848,116800.0
2005-03-03 12:00:00,17.65,17.68,17.64,17.66,86800.0,10.7726,10.7909,10.7665,10.7787,86800.0
2005-03-03 12:30:00,17.66,17.67,17.64,17.64,114000.0,10.7787,10.7848,10.7665,10.7665,114000.0
2005-03-03 13:00:00,17.63,17.63,17.55,17.57,129600.0,10.7604,10.7604,10.7116,10.7238,129600.0
2005-03-03 13:30:00,17.57,17.59,17.49,17.49,298800.0,10.7238,10.736,10.6749,10.6749,298800.0
2005-03-03 14:00:00,17.49,17.49,17.31,17.34,526800.0,10.6749,10.6749,10.5651,10.5834,526800.0
2005-03-03 14:30:00,17.34,17.45,17.34,17.44,294800.0,10.5834,10.6505,10.5834,10.6444,294800.0
2005-03-03 15:00:00,17.44,17.58,17.41,17.5,776800.0,10.6444,10.7299,10.6261,10.681,776800.0
2005-03-03 15:30:00,17.5,17.51,17.49,17.5,298000.0,10.681,10.6871,10.6749,10.681,298000.0
2005-03-04 09:30:00,17.53,17.56,17.38,17.49,143600.0,10.6993,10.7177,10.6078,10.6749,143600.0
2005-03-04 10:00:00,17.5,17.52,17.47,17.5,171600.0,10.681,10.6932,10.6627,10.681,171600.0
2005-03-04 10:30:00,17.5,17.56,17.5,17.53,72000.0,10.681,10.7177,10.681,10.6993,72000.0
2005-03-04 11:00:00,17.53,17.57,17.5,17.51,161200.0,10.6993,10.7238,10.681,10.6871,161200.0
2005-03-04 11:30:00,17.5,17.51,17.49,17.5,158800.0,10.681,10.6871,10.6749,10.681,158800.0
2005-03-04 12:00:00,17.5,17.53,17.49,17.51,131600.0,10.681,10.6993,10.6749,10.6871,131600.0
2005-03-04 12:30:00,17.52,17.56,17.5,17.52,200800.0,10.6932,10.7177,10.681,10.6932,200800.0
2005-03-04 13:00:00,17.51,17.54,17.51,17.51,114000.0,10.6871,10.7054,10.6871,10.6871,114000.0
2005-03-04 13:30:00,17.51,17.55,17.5,17.52,134800.0,10.6871,10.7116,10.681,10.6932,134800.0
2005-03-04 14:00:00,17.52,17.53,17.5,17.5,97200.0,10.6932,10.6993,10.681,10.681,97200.0
2005-03-04 14:30:00,17.5,17.53,17.47,17.51,55200.0,10.681,10.6993,10.6627,10.6871,55200.0
2005-03-04 15:00:00,17.52,17.53,17.49,17.51,90000.0,10.6932,10.6993,10.6749,10.6871,90000.0
2005-03-04 15:30:00,17.51,17.54,17.48,17.54,132000.0,10.6871,10.7054,10.6688,10.7054,132000.0
2005-03-07 09:30:00,17.59,17.59,17.52,17.58,94400.0,10.736,10.736,10.6932,10.7299,94400.0
2005-03-07 10:00:00,17.58,17.68,17.58,17.67,181200.0,10.7299,10.7909,10.7299,10.7848,181200.0
2005-03-07 10:30:00,17.66,17.71,17.66,17.71,107600.0,10.7787,10.8092,10.7787,10.8092,107600.0
2005-03-07 11:00:00,17.71,17.72,17.62,17.67,84000.0,10.8092,10.8153,10.7543,10.7848,84000.0
2005-03-07 11:30:00,17.68,17.76,17.67,17.74,89600.0,10.7909,10.8397,10.7848,10.8275,89600.0
2005-03-07 12:00:00,17.74,17.75,17.73,17.74,43200.0,10.8275,10.8336,10.8214,10.8275,43200.0
2005-03-07 12:30:00,17.74,17.75,17.72,17.73,32000.0,10.8275,10.8336,10.8153,10.8214,32000.0
2005-03-07 13:00:00,17.73,17.74,17.71,17.73,34400.0,10.8214,10.8275,10.8092,10.8214,34400.0
2005-03-07 13:30:00,17.73,17.73,17.68,17.68,28800.0,10.8214,10.8214,10.7909,10.7909,28800.0
2005-03-07 14:00:00,17.69,17.7,17.67,17.69,45200.0,10.797,10.8031,10.7848,10.797,45200.0
2005-03-07 14:30:00,17.69,17.71,17.67,17.71,69600.0,10.797,10.8092,10.7848,10.8092,69600.0
2005-03-07 15:00:00,17.71,17.73,17.68,17.69,34000.0,10.8092,10.8214,10.7909,10.797,34000.0
2005-03-07 15:30:00,17.69,17.71,17.67,17.68,78800.0,10.797,10.8092,10.7848,10.7909,78800.0
2005-03-08 09:30:00,17.84,17.92,17.84,17.89,191200.0,10.8886,10.9374,10.8886,10.9191,191200.0
2005-03-08 10:00:00,17.89,17.9,17.88,17.88,261600.0,10.9191,10.9252,10.913,10.913,261600.0
2005-03-08 10:30:00,17.89,17.97,17.88,17.95,163600.0,10.9191,10.9679,10.913,10.9557,163600.0
2005-03-08 11:00:00,17.95,17.97,17.93,17.96,203200.0,10.9557,10.9679,10.9435,10.9618,203200.0
2005-03-08 11:30:00,17.97,18.01,17.96,17.99,104400.0,10.9679,10.9923,10.9618,10.9801,104400.0
2005-03-08 12:00:00,17.99,18.01,17.95,17.96,69200.0,10.9801,10.9923,10.9557,10.9618,69200.0
2005-03-08 12:30:00,17.98,18.02,17.98,18.02,69600.0,10.974,10.9984,10.974,10.9984,69600.0
2005-03-08 13:00:00,18.0,18.09,17.98,18.09,103200.0,10.9862,11.0411,10.974,11.0411,103200.0
2005-03-08 13:30:00,18.09,18.1,17.99,18.0,241600.0,11.0411,11.0472,10.9801,10.9862,241600.0
2005-03-08 14:00:00,18.0,18.01,17.96,17.96,157200.0,10.9862,10.9923,10.9618,10.9618,157200.0
2005-03-08 14:30:00,17.96,17.97,17.9,17.92,196400.0,10.9618,10.9679,10.9252,10.9374,196400.0
2005-03-08 15:00:00,17.92,17.97,17.92,17.95,125600.0,10.9374,10.9679,10.9374,10.9557,125600.0
2005-03-08 15:30:00,17.95,18.01,17.95,17.95,198400.0,10.9557,10.9923,10.9557,10.9557,198400.0
2005-03-09 09:30:00,17.94,17.97,17.86,17.89,205600.0,11.0074,11.0259,10.9584,10.9768,205600.0
2005-03-09 10:00:00,17.89,17.92,17.89,17.9,145600.0,10.9768,10.9952,10.9768,10.9829,145600.0
2005-03-09 10:30:00,17.9,17.91,17.89,17.89,138000.0,10.9829,10.989,10.9768,10.9768,138000.0
2005-03-09 11:00:00,17.9,17.94,17.89,17.93,64000.0,10.9829,11.0074,10.9768,11.0013,64000.0
2005-03-09 11:30:00,17.93,17.98,17.93,17.96,62800.0,11.0013,11.032,11.0013,11.0197,62800.0
2005-03-09 12:00:00,17.96,18.0,17.93,17.97,118000.0,11.0197,11.0443,11.0013,11.0259,118000.0
2005-03-09 12:30:00,17.97,18.06,17.97,18.01,400000.0,11.0259,11.0811,11.0259,11.0504,400000.0
2005-03-09 13:00:00,18.0,18.0,17.98,17.99,56000.0,11.0443,11.0443,11.032,11.0381,56000.0
2005-03-09 13:30:00,17.99,18.02,17.98,18.01,126000.0,11.0381,11.0565,11.032,11.0504,126000.0
2005-03-09 14:00:00,18.01,18.03,18.0,18.0,310000.0,11.0504,11.0627,11.0443,11.0443,310000.0
2005-03-09 14:30:00,18.0,18.05,18.0,18.04,182400.0,11.0443,11.0749,11.0443,11.0688,182400.0
2005-03-09 15:00:00,18.03,18.04,18.0,18.0,88800.0,11.0627,11.0688,11.0443,11.0443,88800.0
2005-03-09 15:30:00,18.0,18.0,17.97,18.0,164800.0,11.0443,11.0443,11.0259,11.0443,164800.0
2005-03-10 09:30:00,18.05,18.1,18.03,18.03,54800.0,11.0749,11.1056,11.0627,11.0627,54800.0
2005-03-10 10:00:00,18.05,18.09,18.05,18.06,36800.0,11.0749,11.0995,11.0749,11.0811,36800.0
2005-03-10 10:30:00,18.05,18.07,18.03,18.06,150800.0,11.0749,11.0872,11.0627,11.0811,150800.0
2005-03-10 11:00:00,18.07,18.07,18.03,18.03,79600.0,11.0872,11.0872,11.0627,11.0627,79600.0
2005-03-10 11:30:00,18.03,18.05,18.03,18.04,54000.0,11.0627,11.0749,11.0627,11.0688,54000.0
2005-03-10 12:00:00,18.04,18.06,18.03,18.06,74800.0,11.0688,11.0811,11.0627,11.0811,74800.0
2005-03-10 12:30:00,18.06,18.07,18.04,18.07,22800.0,11.0811,11.0872,11.0688,11.0872,22800.0
2005-03-10 13:00:00,18.07,18.07,18.06,18.06,17200.0,11.0872,11.0872,11.0811,11.0811,17200.0
2005-03-10 13:30:00,18.06,18.09,18.06,18.09,147600.0,11.0811,11.0995,11.0811,11.0995,147600.0
2005-03-10 14:00:00,18.09,18.09,18.07,18.08,102000.0,11.0995,11.0995,11.0872,11.0933,102000.0
2005-03-10 14:30:00,18.08,18.08,18.06,18.07,32000.0,11.0933,11.0933,11.0811,11.0872,32000.0
2005-03-10 15:00:00,18.07,18.08,18.04,18.04,24000.0,11.0872,11.0933,11.0688,11.0688,24000.0
2005-03-10 15:30:00,18.04,18.05,18.03,18.04,60800.0,11.0688,11.0749,11.0627,11.0688,60800.0
2005-03-11 09:30:00,18.04,18.2,18.04,18.11,86000.0,11.0688,11.167,11.0688,11.1118,86000.0
2005-03-11 10:00:00,18.12,18.15,18.06,18.15,115600.0,11.1179,11.1363,11.0811,11.1363,115600.0
2005-03-11 10:30:00,18.15,18.18,18.14,18.17,43200.0,11.1363,11.1547,11.1302,11.1486,43200.0
2005-03-11 11:00:00,18.18,18.21,18.17,18.21,30800.0,11.1547,11.1731,11.1486,11.1731,30800.0
2005-03-11 11:30:00,18.21,18.25,18.2,18.25,75200.0,11.1731,11.1977,11.167,11.1977,75200.0
2005-03-11 12:00:00,18.27,18.28,18.23,18.24,32000.0,11.2099,11.2161,11.1854,11.1915,32000.0
2005-03-11 12:30:00,18.23,18.24,18.21,18.24,16400.0,11.1854,11.1915,11.1731,11.1915,16400.0
2005-03-11 13:00:00,18.23,18.24,18.21,18.22,16800.0,11.1854,11.1915,11.1731,11.1792,16800.0
2005-03-11 13:30:00,18.21,18.23,18.19,18.23,28800.0,11.1731,11.1854,11.1608,11.1854,28800.0
2005-03-11 14:00:00,18.23,18.23,18.2,18.21,27200.0,11.1854,11.1854,11.167,11.1731,27200.0
2005-03-11 14:30:00,18.21,18.26,18.21,18.25,118000.0,11.1731,11.2038,11.1731,11.1977,118000.0
2005-03-11 15:00:00,18.26,18.26,18.2,18.25,105200.0,11.2038,11.2038,11.167,11.1977,105200.0
2005-03-11 15:30:00,18.24,18.25,18.2,18.23,151600.0,11.1915,11.1977,11.167,11.1854,151600.0
2005-03-14 09:30:00,18.18,18.18,18.07,18.1,49600.0,11.1547,11.1547,11.0872,11.1056,49600.0
2005-03-14 10:00:00,18.1,18.19,18.1,18.18,63200.0,11.1056,11.1608,11.1056,11.1547,63200.0
2005-03-14 10:30:00,18.18,18.27,18.17,18.24,198800.0,11.1547,11.2099,11.1486,11.1915,198800.0
2005-03-14 11:00:00,18.21,18.25,18.21,18.22,139200.0,11.1731,11.1977,11.1731,11.1792,139200.0
2005-03-14 11:30:00,18.21,18.22,18.18,18.19,60400.0,11.1731,11.1792,11.1547,11.1608,60400.0
2005-03-14 12:00:00,18.19,18.21,18.19,18.2,32800.0,11.1608,11.1731,11.1608,11.167,32800.0
2005-03-14 12:30:00,18.2,18.24,18.2,18.23,53200.0,11.167,11.1915,11.167,11.1854,53200.0
2005-03-14 13:00:00,18.22,18.24,18.2,18.21,32800.0,11.1792,11.1915,11.167,11.1731,32800.0
2005-03-14 13:30:00,18.21,18.22,18.18,18.21,24800.0,11.1731,11.1792,11.1547,11.1731,24800.0
2005-03-14 14:00:00,18.22,18.22,18.21,18.22,13200.0,11.1792,11.1792,11.1731,11.1792,13200.0
2005-03-14 14:30:00,18.22,18.25,18.22,18.24,34400.0,11.1792,11.1977,11.1792,11.1915,34400.0
2005-03-14 15:00:00,18.24,18.25,18.24,18.25,38800.0,11.1915,11.1977,11.1915,11.1977,38800.0
2005-03-14 15:30:00,18.24,18.26,18.22,18.23,38800.0,11.1915,11.2038,11.1792,11.1854,38800.0
2005-03-15 09:30:00,18.28,18.32,18.25,18.28,66400.0,11.2161,11.2406,11.1977,11.2161,66400.0
2005-03-15 10:00:00,18.29,18.3,18.23,18.29,68800.0,11.2222,11.2283,11.1854,11.2222,68800.0
2005-03-15 10:30:00,18.3,18.3,18.21,18.26,58800.0,11.2283,11.2283,11.1731,11.2038,58800.0
2005-03-15 11:00:00,18.26,18.26,18.19,18.2,40800.0,11.2038,11.2038,11.1608,11.167,40800.0
2005-03-15 11:30:00,18.19,18.19,18.05,18.13,152400.0,11.1608,11.1608,11.0749,11.124,152400.0
2005-03-15 12:00:00,18.13,18.18,18.12,18.14,39600.0,11.124,11.1547,11.1179,11.1302,39600.0
2005-03-15 12:30:00,18.13,18.15,18.09,18.14,62800.0,11.124,11.1363,11.0995,11.1302,62800.0
2005-03-15 13:00:00,18.15,18.16,18.12,18.12,30800.0,11.1363,11.1424,11.1179,11.1179,30800.0
2005-03-15 13:30:00,18.12,18.14,18.11,18.14,44400.0,11.1179,11.1302,11.1118,11.1302,44400.0
2005-03-15 14:00:00,18.13,18.18,18.13,18.18,56400.0,11.124,11.1547,11.124,11.1547,56400.0
2005-03-15 14:30:00,18.18,18.23,18.16,18.23,58800.0,11.1547,11.1854,11.1424,11.1854,58800.0
2005-03-15 15:00:00,18.23,18.25,18.23,18.23,66800.0,11.1854,11.1977,11.1854,11.1854,66800.0
2005-03-15 15:30:00,18.23,18.23,18.2,18.22,172000.0,11.1854,11.1854,11.167,11.1792,172000.0
2005-03-16 09:30:00,18.21,18.21,17.59,17.63,871600.0,11.1731,11.1731,10.7927,10.8172,871600.0
2005-03-16 10:00:00,17.62,17.7,17.6,17.7,312400.0,10.8111,10.8602,10.7988,10.8602,312400.0
2005-03-16 10:30:00,17.7,17.76,17.68,17.74,447200.0,10.8602,10.897,10.8479,10.8847,447200.0
2005-03-16 11:00:00,17.74,17.75,17.71,17.73,258800.0,10.8847,10.8909,10.8663,10.8786,258800.0
2005-03-16 11:30:00,17.73,17.77,17.72,17.73,302400.0,10.8786,10.9031,10.8725,10.8786,302400.0
2005-03-16 12:00:00,17.74,17.75,17.72,17.74,138400.0,10.8847,10.8909,10.8725,10.8847,138400.0
2005-03-16 12:30:00,17.74,17.75,17.72,17.74,81600.0,10.8847,10.8909,10.8725,10.8847,81600.0
2005-03-16 13:00:00,17.74,17.78,17.72,17.76,133200.0,10.8847,10.9093,10.8725,10.897,133200.0
2005-03-16 13:30:00,17.76,17.78,17.75,17.76,98400.0,10.897,10.9093,10.8909,10.897,98400.0
2005-03-16 14:00:00,17.76,17.76,17.71,17.72,171200.0,10.897,10.897,10.8663,10.8725,171200.0
2005-03-16 14:30:00,17.72,17.82,17.72,17.82,84000.0,10.8725,10.9338,10.8725,10.9338,84000.0
2005-03-16 15:00:00,17.81,17.88,17.81,17.87,217200.0,10.9277,10.9706,10.9277,10.9645,217200.0
2005-03-16 15:30:00,17.86,17.87,17.8,17.81,159200.0,10.9584,10.9645,10.9215,10.9277,159200.0
2005-03-17 09:30:00,17.81,17.81,17.57,17.58,136000.0,10.9277,10.9277,10.7804,10.7866,136000.0
2005-03-17 10:00:00,17.58,17.63,17.56,17.61,64800.0,10.7866,10.8172,10.7743,10.805,64800.0
2005-03-17 10:30:00,17.61,17.67,17.61,17.66,72800.0,10.805,10.8418,10.805,10.8356,72800.0
2005-03-17 11:00:00,17.66,17.7,17.64,17.69,38000.0,10.8356,10.8602,10.8234,10.8541,38000.0
2005-03-17 11:30:00,17.7,17.73,17.69,17.73,24000.0,10.8602,10.8786,10.8541,10.8786,24000.0
2005-03-17 12:00:00,17.73,17.8,17.73,17.8,118800.0,10.8786,10.9215,10.8786,10.9215,118800.0
2005-03-17 12:30:00,17.8,17.82,17.77,17.77,44800.0,10.9215,10.9338,10.9031,10.9031,44800.0
2005-03-17 13:00:00,17.77,17.8,17.76,17.76,44800.0,10.9031,10.9215,10.897,10.897,44800.0
2005-03-17 13:30:00,17.75,17.8,17.75,17.8,21200.0,10.8909,10.9215,10.8909,10.9215,21200.0
2005-03-17 14:00:00,17.8,17.8,17.78,17.8,49600.0,10.9215,10.9215,10.9093,10.9215,49600.0
2005-03-17 14:30:00,17.8,17.82,17.77,17.77,116800.0,10.9215,10.9338,10.9031,10.9031,116800.0
2005-03-17 15:00:00,17.78,17.81,17.75,17.81,153600.0,10.9093,10.9277,10.8909,10.9277,153600.0
2005-03-17 15:30:00,17.81,17.81,17.74,17.75,132800.0,10.9277,10.9277,10.8847,10.8909,132800.0
2005-03-18 09:30:00,17.86,17.9,17.67,17.7,148800.0,10.9584,10.9829,10.8418,10.8602,148800.0
2005-03-18 10:00:00,17.7,17.77,17.7,17.71,84400.0,10.8602,10.9031,10.8602,10.8663,84400.0
2005-03-18 10:30:00,17.71,17.71,17.55,17.57,42000.0,10.8663,10.8663,10.7682,10.7804,42000.0
2005-03-18 11:00:00,17.57,17.7,17.57,17.66,27600.0,10.7804,10.8602,10.7804,10.8356,27600.0
2005-03-18 11:30:00,17.66,17.72,17.65,17.69,32000.0,10.8356,10.8725,10.8295,10.8541,32000.0
2005-03-18 12:00:00,17.74,17.74,17.63,17.67,35600.0,10.8847,10.8847,10.8172,10.8418,35600.0
2005-03-18 12:30:00,17.67,17.73,17.67,17.73,24000.0,10.8418,10.8786,10.8418,10.8786,24000.0
2005-03-18 13:00:00,17.71,17.72,17.67,17.7,35600.0,10.8663,10.8725,10.8418,10.8602,35600.0
2005-03-18 13:30:00,17.71,17.72,17.69,17.71,54000.0,10.8663,10.8725,10.8541,10.8663,54000.0
2005-03-18 14:00:00,17.72,17.78,17.71,17.77,205200.0,10.8725,10.9093,10.8663,10.9031,205200.0
2005-03-18 14:30:00,17.75,17.78,17.75,17.75,114400.0,10.8909,10.9093,10.8909,10.8909,114400.0
2005-03-18 15:00:00,17.75,17.78,17.75,17.78,146400.0,10.8909,10.9093,10.8909,10.9093,146400.0
2005-03-18 15:30:00,17.77,17.78,17.75,17.78,294000.0,10.9031,10.9093,10.8909,10.9093,294000.0
2005-03-21 09:30:00,17.71,17.88,17.71,17.8,178800.0,10.8663,10.9706,10.8663,10.9215,178800.0
2005-03-21 10:00:00,17.79,17.79,17.57,17.57,68000.0,10.9154,10.9154,10.7804,10.7804,68000.0
2005-03-21 10:30:00,17.57,17.73,17.57,17.73,62800.0,10.7804,10.8786,10.7804,10.8786,62800.0
2005-03-21 11:00:00,17.74,17.76,17.62,17.62,51200.0,10.8847,10.897,10.8111,10.8111,51200.0
2005-03-21 11:30:00,17.62,17.78,17.61,17.7,212400.0,10.8111,10.9093,10.805,10.8602,212400.0
2005-03-21 12:00:00,17.7,17.75,17.7,17.72,86800.0,10.8602,10.8909,10.8602,10.8725,86800.0
2005-03-21 12:30:00,17.7,17.7,17.63,17.65,16000.0,10.8602,10.8602,10.8172,10.8295,16000.0
2005-03-21 13:00:00,17.65,17.65,17.61,17.61,13200.0,10.8295,10.8295,10.805,10.805,13200.0
2005-03-21 13:30:00,17.62,17.62,17.6,17.6,12000.0,10.8111,10.8111,10.7988,10.7988,12000.0
2005-03-21 14:00:00,17.59,17.63,17.59,17.63,20000.0,10.7927,10.8172,10.7927,10.8172,20000.0
2005-03-21 14:30:00,17.63,17.65,17.58,17.64,30800.0,10.8172,10.8295,10.7866,10.8234,30800.0
2005-03-21 15:00:00,17.65,17.68,17.63,17.66,32400.0,10.8295,10.8479,10.8172,10.8356,32400.0
2005-03-21 15:30:00,17.66,17.69,17.65,17.65,75600.0,10.8356,10.8541,10.8295,10.8295,75600.0
2005-03-22 09:30:00,17.68,17.68,17.59,17.63,124400.0,10.8479,10.8479,10.7927,10.8172,124400.0
2005-03-22 10:00:00,17.63,17.67,17.57,17.58,108400.0,10.8172,10.8418,10.7804,10.7866,108400.0
2005-03-22 10:30:00,17.58,17.65,17.56,17.64,53200.0,10.7866,10.8295,10.7743,10.8234,53200.0
2005-03-22 11:00:00,17.64,17.68,17.63,17.67,63200.0,10.8234,10.8479,10.8172,10.8418,63200.0
2005-03-22 11:30:00,17.66,17.67,17.61,17.63,73600.0,10.8356,10.8418,10.805,10.8172,73600.0
2005-03-22 12:00:00,17.63,17.64,17.61,17.64,12400.0,10.8172,10.8234,10.805,10.8234,12400.0
2005-03-22 12:30:00,17.64,17.65,17.59,17.61,40000.0,10.8234,10.8295,10.7927,10.805,40000.0
2005-03-22 13:00:00,17.59,17.63,17.57,17.62,38400.0,10.7927,10.8172,10.7804,10.8111,38400.0
2005-03-22 13:30:00,17.62,17.68,17.62,17.68,30800.0,10.8111,10.8479,10.8111,10.8479,30800.0
2005-03-22 14:00:00,17.66,17.7,17.63,17.63,56800.0,10.8356,10.8602,10.8172,10.8172,56800.0
2005-03-22 14:30:00,17.63,17.7,17.61,17.61,122400.0,10.8172,10.8602,10.805,10.805,122400.0
2005-03-22 15:00:00,17.62,17.62,17.52,17.56,73600.0,10.8111,10.8111,10.7497,10.7743,73600.0
2005-03-22 15:30:00,17.55,17.56,17.45,17.47,58000.0,10.7682,10.7743,10.7068,10.7191,58000.0
2005-03-23 09:30:00,17.44,17.44,17.39,17.41,47600.0,10.7007,10.7007,10.67,10.6823,47600.0
2005-03-23 10:00:00,17.39,17.42,17.37,17.39,57600.0,10.67,10.6884,10.6577,10.67,57600.0
2005-03-23 10:30:00,17.4,17.42,17.34,17.36,80000.0,10.6761,10.6884,10.6393,10.6516,80000.0
2005-03-23 11:00:00,17.35,17.37,17.28,17.28,95600.0,10.6454,10.6577,10.6025,10.6025,95600.0
2005-03-23 11:30:00,17.28,17.33,17.25,17.3,106400.0,10.6025,10.6332,10.5841,10.6148,106400.0
2005-03-23 12:00:00,17.3,17.3,17.28,17.28,52800.0,10.6148,10.6148,10.6025,10.6025,52800.0
2005-03-23 12:30:00,17.28,17.33,17.28,17.29,118000.0,10.6025,10.6332,10.6025,10.6086,118000.0
2005-03-23 13:00:00,17.25,17.27,17.23,17.25,46000.0,10.5841,10.5964,10.5718,10.5841,46000.0
2005-03-23 13:30:00,17.25,17.31,17.23,17.31,91600.0,10.5841,10.6209,10.5718,10.6209,91600.0
2005-03-23 14:00:00,17.31,17.31,17.16,17.16,90400.0,10.6209,10.6209,10.5289,10.5289,90400.0
2005-03-23 14:30:00,17.16,17.18,17.13,17.15,120400.0,10.5289,10.5411,10.5105,10.5227,120400.0
2005-03-23 15:00:00,17.14,17.17,17.12,17.13,92800.0,10.5166,10.535,10.5043,10.5105,92800.0
2005-03-23 15:30:00,17.15,17.18,17.04,17.09,191200.0,10.5227,10.5411,10.4552,10.4859,191200.0
2005-03-24 09:30:00,17.2,17.33,17.1,17.11,112000.0,10.5534,10.6332,10.4921,10.4982,112000.0
2005-03-24 10:00:00,17.1,17.11,17.07,17.08,181600.0,10.4921,10.4982,10.4736,10.4798,181600.0
2005-03-24 10:30:00,17.08,17.23,17.08,17.23,174800.0,10.4798,10.5718,10.4798,10.5718,174800.0
2005-03-24 11:00:00,17.23,17.23,17.16,17.17,69200.0,10.5718,10.5718,10.5289,10.535,69200.0
2005-03-24 11:30:00,17.16,17.21,17.13,17.14,80000.0,10.5289,10.5595,10.5105,10.5166,80000.0
2005-03-24 12:00:00,17.14,17.15,17.1,17.11,125600.0,10.5166,10.5227,10.4921,10.4982,125600.0
2005-03-24 12:30:00,17.11,17.12,17.06,17.07,216800.0,10.4982,10.5043,10.4675,10.4736,216800.0
2005-03-24 13:00:00,17.06,17.08,17.05,17.06,132000.0,10.4675,10.4798,10.4614,10.4675,132000.0
2005-03-24 13:30:00,17.07,17.13,17.07,17.1,135200.0,10.4736,10.5105,10.4736,10.4921,135200.0
2005-03-24 14:00:00,17.1,17.17,17.09,17.13,258000.0,10.4921,10.535,10.4859,10.5105,258000.0
2005-03-24 14:30:00,17.14,17.14,16.95,17.09,402800.0,10.5166,10.5166,10.4,10.4859,402800.0
2005-03-24 15:00:00,17.1,17.15,17.08,17.12,523200.0,10.4921,10.5227,10.4798,10.5043,523200.0
2005-03-24 15:30:00,17.11,17.16,17.08,17.1,213600.0,10.4982,10.5289,10.4798,10.4921,213600.0
2005-03-28 09:30:00,17.09,17.09,16.89,16.89,50800.0,10.4859,10.4859,10.3632,10.3632,50800.0
2005-03-28 10:00:00,16.89,16.96,16.89,16.93,54000.0,10.3632,10.4062,10.3632,10.3877,54000.0
2005-03-28 10:30:00,16.93,16.95,16.89,16.89,74400.0,10.3877,10.4,10.3632,10.3632,74400.0
2005-03-28 11:00:00,16.88,16.88,16.85,16.88,94000.0,10.3571,10.3571,10.3387,10.3571,94000.0
2005-03-28 11:30:00,16.88,16.89,16.88,16.89,41600.0,10.3571,10.3632,10.3571,10.3632,41600.0
2005-03-28 12:00:00,16.89,16.9,16.88,16.9,37600.0,10.3632,10.3693,10.3571,10.3693,37600.0
2005-03-28 12:30:00,16.9,16.93,16.9,16.91,37200.0,10.3693,10.3877,10.3693,10.3755,37200.0
2005-03-28 13:00:00,16.92,16.92,16.87,16.87,43200.0,10.3816,10.3816,10.3509,10.3509,43200.0
2005-03-28 13:30:00,16.86,16.91,16.86,16.9,70400.0,10.3448,10.3755,10.3448,10.3693,70400.0
2005-03-28 14:00:00,16.9,16.9,16.85,16.85,93200.0,10.3693,10.3693,10.3387,10.3387,93200.0
2005-03-28 14:30:00,16.85,16.86,16.79,16.8,231600.0,10.3387,10.3448,10.3018,10.308,231600.0
2005-03-28 15:00:00,16.8,16.8,16.75,16.75,230800.0,10.308,10.308,10.2773,10.2773,230800.0
2005-03-28 15:30:00,16.75,16.78,16.73,16.74,138000.0,10.2773,10.2957,10.265,10.2712,138000.0
2005-03-29 09:30:00,16.76,16.81,16.73,16.73,54000.0,10.2834,10.3141,10.265,10.265,54000.0
2005-03-29 10:00:00,16.74,16.77,16.72,16.72,57200.0,10.2712,10.2896,10.2589,10.2589,57200.0
2005-03-29 10:30:00,16.71,16.73,16.65,16.72,117600.0,10.2528,10.265,10.2159,10.2589,117600.0
2005-03-29 11:00:00,16.72,16.81,16.72,16.79,100800.0,10.2589,10.3141,10.2589,10.3018,100800.0
2005-03-29 11:30:00,16.78,16.79,16.68,16.69,66800.0,10.2957,10.3018,10.2344,10.2405,66800.0
2005-03-29 12:00:00,16.69,16.78,16.69,16.78,64000.0,10.2405,10.2957,10.2405,10.2957,64000.0
2005-03-29 12:30:00,16.78,16.79,16.75,16.75,30000.0,10.2957,10.3018,10.2773,10.2773,30000.0
2005-03-29 13:00:00,16.75,16.76,16.61,16.61,54800.0,10.2773,10.2834,10.1914,10.1914,54800.0
2005-03-29 13:30:00,16.61,16.67,16.61,16.66,62400.0,10.1914,10.2282,10.1914,10.2221,62400.0
2005-03-29 14:00:00,16.66,16.68,16.57,16.58,80400.0,10.2221,10.2344,10.1669,10.173,80400.0
2005-03-29 14:30:00,16.58,16.68,16.56,16.68,114400.0,10.173,10.2344,10.1607,10.2344,114400.0
2005-03-29 15:00:00,16.68,16.71,16.52,16.52,140000.0,10.2344,10.2528,10.1362,10.1362,140000.0
2005-03-29 15:30:00,16.52,16.57,16.52,16.56,150000.0,10.1362,10.1669,10.1362,10.1607,150000.0
2005-03-30 09:30:00,16.53,16.68,16.47,16.67,179200.0,10.1423,10.2344,10.1055,10.2282,179200.0
2005-03-30 10:00:00,16.68,16.73,16.67,16.69,115200.0,10.2344,10.265,10.2282,10.2405,115200.0
2005-03-30 10:30:00,16.69,16.73,16.69,16.72,101600.0,10.2405,10.265,10.2405,10.2589,101600.0
2005-03-30 11:00:00,16.72,16.75,16.72,16.74,89600.0,10.2589,10.2773,10.2589,10.2712,89600.0
2005-03-30 11:30:00,16.74,16.75,16.65,16.68,89200.0,10.2712,10.2773,10.2159,10.2344,89200.0
2005-03-30 12:00:00,16.69,16.69,16.61,16.63,45600.0,10.2405,10.2405,10.1914,10.2037,45600.0
2005-03-30 12:30:00,16.63,16.64,16.63,16.63,64400.0,10.2037,10.2098,10.2037,10.2037,64400.0
2005-03-30 13:00:00,16.63,16.63,16.58,16.59,42400.0,10.2037,10.2037,10.173,10.1791,42400.0
2005-03-30 13:30:00,16.59,16.64,16.59,16.61,56000.0,10.1791,10.2098,10.1791,10.1914,56000.0
2005-03-30 14:00:00,16.61,16.63,16.6,16.61,35600.0,10.1914,10.2037,10.1853,10.1914,35600.0
2005-03-30 14:30:00,16.61,16.62,16.6,16.62,57600.0,10.1914,10.1975,10.1853,10.1975,57600.0
2005-03-30 15:00:00,16.62,16.64,16.59,16.59,125600.0,10.1975,10.2098,10.1791,10.1791,125600.0
2005-03-30 15:30:00,16.59,16.63,16.55,16.59,397600.0,10.1791,10.2037,10.1546,10.1791,397600.0
2005-03-31 09:30:00,16.74,16.76,16.69,16.69,76400.0,10.2712,10.2834,10.2405,10.2405,76400.0
2005-03-31 10:00:00,16.72,16.72,16.66,16.68,74000.0,10.2589,10.2589,10.2221,10.2344,74000.0
2005-03-31 10:30:00,16.68,16.7,16.67,16.68,90400.0,10.2344,10.2466,10.2282,10.2344,90400.0
2005-03-31 11:00:00,16.68,16.68,16.65,16.66,63600.0,10.2344,10.2344,10.2159,10.2221,63600.0
2005-03-31 11:30:00,16.67,16.67,16.65,16.65,14800.0,10.2282,10.2282,10.2159,10.2159,14800.0
2005-03-31 12:00:00,16.64,16.66,16.63,16.66,39600.0,10.2098,10.2221,10.2037,10.2221,39600.0
2005-03-31 12:30:00,16.65,16.78,16.65,16.77,44400.0,10.2159,10.2957,10.2159,10.2896,44400.0
2005-03-31 13:00:00,16.76,16.76,16.72,16.72,30800.0,10.2834,10.2834,10.2589,10.2589,30800.0
2005-03-31 13:30:00,16.72,16.75,16.68,16.75,42000.0,10.2589,10.2773,10.2344,10.2773,42000.0
2005-03-31 14:00:00,16.75,16.75,16.73,16.75,50800.0,10.2773,10.2773,10.265,10.2773,50800.0
2005-03-31 14:30:00,16.75,16.77,16.74,16.75,55200.0,10.2773,10.2896,10.2712,10.2773,55200.0
2005-03-31 15:00:00,16.75,16.8,16.75,16.79,62400.0,10.2773,10.308,10.2773,10.3018,62400.0
2005-03-31 15:30:00,16.79,16.8,16.72,16.73,246800.0,10.3018,10.308,10.2589,10.265,246800.0
2005-04-01 09:30:00,16.79,16.97,16.79,16.94,124000.0,10.3018,10.4123,10.3018,10.3939,124000.0
2005-04-01 10:00:00,16.93,16.95,16.81,16.82,78400.0,10.3877,10.4,10.3141,10.3203,78400.0
2005-04-01 10:30:00,16.82,16.83,16.73,16.73,87200.0,10.3203,10.3264,10.265,10.265,87200.0
2005-04-01 11:00:00,16.73,16.73,16.64,16.64,55600.0,10.265,10.265,10.2098,10.2098,55600.0
2005-04-01 11:30:00,16.65,16.79,16.65,16.71,87200.0,10.2159,10.3018,10.2159,10.2528,87200.0
2005-04-01 12:00:00,16.71,16.73,16.65,16.65,35600.0,10.2528,10.265,10.2159,10.2159,35600.0
2005-04-01 12:30:00,16.64,16.67,16.6,16.67,39200.0,10.2098,10.2282,10.1853,10.2282,39200.0
2005-04-01 13:00:00,16.67,16.71,16.66,16.66,36800.0,10.2282,10.2528,10.2221,10.2221,36800.0
2005-04-01 13:30:00,16.66,16.68,16.61,16.68,65200.0,10.2221,10.2344,10.1914,10.2344,65200.0
2005-04-01 14:00:00,16.67,16.67,16.62,16.66,58000.0,10.2282,10.2282,10.1975,10.2221,58000.0
2005-04-01 14:30:00,16.66,16.68,16.63,16.63,34000.0,10.2221,10.2344,10.2037,10.2037,34000.0
2005-04-01 15:00:00,16.63,16.68,16.62,16.66,60000.0,10.2037,10.2344,10.1975,10.2221,60000.0
2005-04-01 15:30:00,16.65,16.7,16.63,16.63,78000.0,10.2159,10.2466,10.2037,10.2037,78000.0
2005-04-04 09:30:00,16.65,16.7,16.65,16.66,74000.0,10.2159,10.2466,10.2159,10.2221,74000.0
2005-04-04 10:00:00,16.66,16.68,16.63,16.64,62400.0,10.2221,10.2344,10.2037,10.2098,62400.0
2005-04-04 10:30:00,16.65,16.65,16.6,16.61,46800.0,10.2159,10.2159,10.1853,10.1914,46800.0
2005-04-04 11:00:00,16.6,16.61,16.58,16.61,58000.0,10.1853,10.1914,10.173,10.1914,58000.0
2005-04-04 11:30:00,16.6,16.63,16.6,16.62,36400.0,10.1853,10.2037,10.1853,10.1975,36400.0
2005-04-04 12:00:00,16.61,16.61,16.56,16.57,26800.0,10.1914,10.1914,10.1607,10.1669,26800.0
2005-04-04 12:30:00,16.57,16.59,16.56,16.56,16000.0,10.1669,10.1791,10.1607,10.1607,16000.0
2005-04-04 13:00:00,16.56,16.59,16.55,16.57,22800.0,10.1607,10.1791,10.1546,10.1669,22800.0
2005-04-04 13:30:00,16.58,16.58,16.55,16.58,38000.0,10.173,10.173,10.1546,10.173,38000.0
2005-04-04 14:00:00,16.58,16.59,16.58,16.59,43600.0,10.173,10.1791,10.173,10.1791,43600.0
2005-04-04 14:30:00,16.59,16.59,16.55,16.57,32400.0,10.1791,10.1791,10.1546,10.1669,32400.0
2005-04-04 15:00:00,16.57,16.57,16.52,16.54,45200.0,10.1669,10.1669,10.1362,10.1485,45200.0
2005-04-04 15:30:00,16.54,16.58,16.54,16.55,42000.0,10.1485,10.173,10.1485,10.1546,42000.0
2005-04-05 09:30:00,16.56,16.71,16.56,16.68,88800.0,10.1607,10.2528,10.1607,10.2344,88800.0
2005-04-05 10:00:00,16.68,16.68,16.56,16.56,82000.0,10.2344,10.2344,10.1607,10.1607,82000.0
2005-04-05 10:30:00,16.58,16.64,16.57,16.63,109600.0,10.173,10.2098,10.1669,10.2037,109600.0
2005-04-05 11:00:00,16.63,16.64,16.61,16.64,64000.0,10.2037,10.2098,10.1914,10.2098,64000.0
2005-04-05 11:30:00,16.63,16.64,16.56,16.57,44800.0,10.2037,10.2098,10.1607,10.1669,44800.0
2005-04-05 12:00:00,16.59,16.6,16.54,16.54,55200.0,10.1791,10.1853,10.1485,10.1485,55200.0
2005-04-05 12:30:00,16.56,16.57,16.56,16.56,12800.0,10.1607,10.1669,10.1607,10.1607,12800.0
2005-04-05 13:00:00,16.57,16.57,16.56,16.56,60800.0,10.1669,10.1669,10.1607,10.1607,60800.0
2005-04-05 13:30:00,16.56,16.61,16.56,16.61,59600.0,10.1607,10.1914,10.1607,10.1914,59600.0
2005-04-05 14:00:00,16.61,16.63,16.57,16.59,74400.0,10.1914,10.2037,10.1669,10.1791,74400.0
2005-04-05 14:30:00,16.6,16.63,16.58,16.59,86800.0,10.1853,10.2037,10.173,10.1791,86800.0
2005-04-05 15:00:00,16.6,16.61,16.59,16.6,22800.0,10.1853,10.1914,10.1791,10.1853,22800.0
2005-04-05 15:30:00,16.6,16.62,16.59,16.62,57200.0,10.1853,10.1975,10.1791,10.1975,57200.0
2005-04-06 09:30:00,16.71,16.71,16.63,16.63,218800.0,10.2528,10.2528,10.2037,10.2037,218800.0
2005-04-06 10:00:00,16.62,16.62,16.56,16.58,42800.0,10.1975,10.1975,10.1607,10.173,42800.0
2005-04-06 10:30:00,16.58,16.58,16.54,16.57,54400.0,10.173,10.173,10.1485,10.1669,54400.0
2005-04-06 11:00:00,16.56,16.58,16.56,16.58,108400.0,10.1607,10.173,10.1607,10.173,108400.0
2005-04-06 11:30:00,16.58,16.61,16.57,16.61,55600.0,10.173,10.1914,10.1669,10.1914,55600.0
2005-04-06 12:00:00,16.61,16.68,16.6,16.67,40400.0,10.1914,10.2344,10.1853,10.2282,40400.0
2005-04-06 12:30:00,16.69,16.81,16.69,16.79,111200.0,10.2405,10.3141,10.2405,10.3018,111200.0
2005-04-06 13:00:00,16.79,16.79,16.77,16.77,17600.0,10.3018,10.3018,10.2896,10.2896,17600.0
2005-04-06 13:30:00,16.77,16.78,16.75,16.76,56800.0,10.2896,10.2957,10.2773,10.2834,56800.0
2005-04-06 14:00:00,16.76,16.82,16.75,16.79,108800.0,10.2834,10.3203,10.2773,10.3018,108800.0
2005-04-06 14:30:00,16.8,16.84,16.8,16.81,74400.0,10.308,10.3325,10.308,10.3141,74400.0
2005-04-06 15:00:00,16.81,16.82,16.79,16.79,48400.0,10.3141,10.3203,10.3018,10.3018,48400.0
2005-04-06 15:30:00,16.79,16.8,16.77,16.79,214800.0,10.3018,10.308,10.2896,10.3018,214800.0
2005-04-07 09:30:00,16.76,16.86,16.76,16.86,82000.0,10.2834,10.3448,10.2834,10.3448,82000.0
2005-04-07 10:00:00,16.85,16.85,16.76,16.78,50800.0,10.3387,10.3387,10.2834,10.2957,50800.0
2005-04-07 10:30:00,16.78,16.9,16.78,16.85,52000.0,10.2957,10.3693,10.2957,10.3387,52000.0
2005-04-07 11:00:00,16.84,16.86,16.83,16.84,42800.0,10.3325,10.3448,10.3264,10.3325,42800.0
2005-04-07 11:30:00,16.84,16.84,16.8,16.82,60800.0,10.3325,10.3325,10.308,10.3203,60800.0
2005-04-07 12:00:00,16.82,16.86,16.81,16.85,47600.0,10.3203,10.3448,10.3141,10.3387,47600.0
2005-04-07 12:30:00,16.85,16.9,16.84,16.89,72000.0,10.3387,10.3693,10.3325,10.3632,72000.0
2005-04-07 13:00:00,16.89,16.91,16.86,16.88,69600.0,10.3632,10.3755,10.3448,10.3571,69600.0
2005-04-07 13:30:00,16.89,16.91,16.87,16.9,69600.0,10.3632,10.3755,10.3509,10.3693,69600.0
2005-04-07 14:00:00,16.9,16.92,16.88,16.88,41200.0,10.3693,10.3816,10.3571,10.3571,41200.0
2005-04-07 14:30:00,16.88,16.93,16.88,16.89,26800.0,10.3571,10.3877,10.3571,10.3632,26800.0
2005-04-07 15:00:00,16.89,16.89,16.81,16.84,51600.0,10.3632,10.3632,10.3141,10.3325,51600.0
2005-04-07 15:30:00,16.84,16.86,16.83,16.86,38000.0,10.3325,10.3448,10.3264,10.3448,38000.0
2005-04-08 09:30:00,16.75,16.92,16.68,16.73,146400.0,10.2773,10.3816,10.2344,10.265,146400.0
2005-04-08 10:00:00,16.72,16.74,16.72,16.73,52400.0,10.2589,10.2712,10.2589,10.265,52400.0
2005-04-08 10:30:00,16.73,16.74,16.72,16.74,92000.0,10.265,10.2712,10.2589,10.2712,92000.0
2005-04-08 11:00:00,16.73,16.74,16.72,16.72,87600.0,10.265,10.2712,10.2589,10.2589,87600.0
2005-04-08 11:30:00,16.72,16.78,16.72,16.78,98000.0,10.2589,10.2957,10.2589,10.2957,98000.0
2005-04-08 12:00:00,16.78,16.8,16.77,16.78,32400.0,10.2957,10.308,10.2896,10.2957,32400.0
2005-04-08 12:30:00,16.78,16.78,16.75,16.77,53600.0,10.2957,10.2957,10.2773,10.2896,53600.0
2005-04-08 13:00:00,16.77,16.78,16.75,16.78,84400.0,10.2896,10.2957,10.2773,10.2957,84400.0
2005-04-08 13:30:00,16.78,16.8,16.77,16.8,84000.0,10.2957,10.308,10.2896,10.308,84000.0
2005-04-08 14:00:00,16.8,16.8,16.75,16.76,52400.0,10.308,10.308,10.2773,10.2834,52400.0
2005-04-08 14:30:00,16.76,16.77,16.75,16.75,39200.0,10.2834,10.2896,10.2773,10.2773,39200.0
2005-04-08 15:00:00,16.75,16.75,16.74,16.74,93200.0,10.2773,10.2773,10.2712,10.2712,93200.0
2005-04-08 15:30:00,16.73,16.77,16.73,16.76,119200.0,10.265,10.2896,10.265,10.2834,119200.0
2005-04-11 09:30:00,16.73,16.77,16.58,16.58,272400.0,10.265,10.2896,10.173,10.173,272400.0
2005-04-11 10:00:00,16.58,16.63,16.55,16.61,214400.0,10.173,10.2037,10.1546,10.1914,214400.0
2005-04-11 10:30:00,16.61,16.64,16.6,16.64,133600.0,10.1914,10.2098,10.1853,10.2098,133600.0
2005-04-11 11:00:00,16.64,16.65,16.61,16.61,149200.0,10.2098,10.2159,10.1914,10.1914,149200.0
2005-04-11 11:30:00,16.61,16.61,16.55,16.55,208400.0,10.1914,10.1914,10.1546,10.1546,208400.0
2005-04-11 12:00:00,16.58,16.59,16.53,16.59,87200.0,10.173,10.1791,10.1423,10.1791,87200.0
2005-04-11 12:30:00,16.58,16.58,16.53,16.53,41200.0,10.173,10.173,10.1423,10.1423,41200.0
2005-04-11 13:00:00,16.54,16.55,16.53,16.55,61600.0,10.1485,10.1546,10.1423,10.1546,61600.0
2005-04-11 13:30:00,16.53,16.57,16.47,16.48,46000.0,10.1423,10.1669,10.1055,10.1116,46000.0
2005-04-11 14:00:00,16.48,16.54,16.48,16.53,19600.0,10.1116,10.1485,10.1116,10.1423,19600.0
2005-04-11 14:30:00,16.54,16.54,16.5,16.5,24400.0,10.1485,10.1485,10.1239,10.1239,24400.0
2005-04-11 15:00:00,16.5,16.51,16.44,16.44,69200.0,10.1239,10.13,10.0871,10.0871,69200.0
2005-04-11 15:30:00,16.45,16.51,16.45,16.49,92800.0,10.0932,10.13,10.0932,10.1178,92800.0
2005-04-12 09:30:00,16.44,16.45,16.2,16.26,199200.0,10.0871,10.0932,9.9398,9.9767,199200.0
2005-04-12 10:00:00,16.28,16.28,16.11,16.12,399200.0,9.9889,9.9889,9.8846,9.8908,399200.0
2005-04-12 10:30:00,16.11,16.13,16.06,16.1,374400.0,9.8846,9.8969,9.8539,9.8785,374400.0
2005-04-12 11:00:00,16.1,16.11,15.97,15.97,219200.0,9.8785,9.8846,9.7987,9.7987,219200.0
2005-04-12 11:30:00,15.97,15.97,15.77,15.77,339200.0,9.7987,9.7987,9.676,9.676,339200.0
2005-04-12 12:00:00,15.77,15.92,15.75,15.92,607600.0,9.676,9.768,9.6637,9.768,607600.0
2005-04-12 12:30:00,15.92,16.03,15.92,15.96,240000.0,9.768,9.8355,9.768,9.7926,240000.0
2005-04-12 13:00:00,15.96,16.06,15.94,15.98,391200.0,9.7926,9.8539,9.7803,9.8049,391200.0
2005-04-12 13:30:00,15.98,16.0,15.97,15.99,160800.0,9.8049,9.8171,9.7987,9.811,160800.0
2005-04-12 14:00:00,15.99,16.06,15.99,16.02,516800.0,9.811,9.8539,9.811,9.8294,516800.0
2005-04-12 14:30:00,16.02,16.1,16.01,16.06,500800.0,9.8294,9.8785,9.8233,9.8539,500800.0
2005-04-12 15:00:00,16.07,16.13,16.04,16.08,208800.0,9.8601,9.8969,9.8417,9.8662,208800.0
2005-04-12 15:30:00,16.08,16.12,16.0,16.04,216400.0,9.8662,9.8908,9.8171,9.8417,216400.0
2005-04-13 09:30:00,16.0,16.05,15.99,16.0,151600.0,9.8171,9.8478,9.811,9.8171,151600.0
2005-04-13 10:00:00,15.99,16.04,15.99,15.99,265600.0,9.811,9.8417,9.811,9.811,265600.0
2005-04-13 10:30:00,16.0,16.03,15.99,16.01,194400.0,9.8171,9.8355,9.811,9.8233,194400.0
2005-04-13 11:00:00,16.01,16.02,15.99,16.0,101600.0,9.8233,9.8294,9.811,9.8171,101600.0
2005-04-13 11:30:00,16.01,16.01,15.97,15.99,87600.0,9.8233,9.8233,9.7987,9.811,87600.0
2005-04-13 12:00:00,15.99,16.0,15.97,15.98,62000.0,9.811,9.8171,9.7987,9.8049,62000.0
2005-04-13 12:30:00,15.98,15.99,15.97,15.99,82800.0,9.8049,9.811,9.7987,9.811,82800.0
2005-04-13 13:00:00,15.99,16.0,15.98,15.99,140800.0,9.811,9.8171,9.8049,9.811,140800.0
2005-04-13 13:30:00,15.99,16.0,15.97,16.0,82800.0,9.811,9.8171,9.7987,9.8171,82800.0
2005-04-13 14:00:00,16.0,16.03,15.99,16.02,67600.0,9.8171,9.8355,9.811,9.8294,67600.0
2005-04-13 14:30:00,16.01,16.03,15.98,16.02,79600.0,9.8233,9.8355,9.8049,9.8294,79600.0
2005-04-13 15:00:00,16.02,16.02,15.98,15.99,54800.0,9.8294,9.8294,9.8049,9.811,54800.0
2005-04-13 15:30:00,15.99,16.03,15.98,16.0,103200.0,9.811,9.8355,9.8049,9.8171,103200.0
2005-04-14 09:30:00,15.94,16.01,15.88,15.9,85200.0,9.7803,9.8233,9.7435,9.7558,85200.0
2005-04-14 10:00:00,15.9,15.91,15.88,15.9,65600.0,9.7558,9.7619,9.7435,9.7558,65600.0
2005-04-14 10:30:00,15.9,15.93,15.88,15.88,136000.0,9.7558,9.7742,9.7435,9.7435,136000.0
2005-04-14 11:00:00,15.88,15.89,15.83,15.85,66800.0,9.7435,9.7496,9.7128,9.7251,66800.0
2005-04-14 11:30:00,15.85,15.86,15.75,15.77,114800.0,9.7251,9.7312,9.6637,9.676,114800.0
2005-04-14 12:00:00,15.75,15.78,15.71,15.72,109200.0,9.6637,9.6821,9.6392,9.6453,109200.0
2005-04-14 12:30:00,15.72,15.72,15.63,15.63,91200.0,9.6453,9.6453,9.5901,9.5901,91200.0
2005-04-14 13:00:00,15.63,15.64,15.61,15.63,56000.0,9.5901,9.5962,9.5778,9.5901,56000.0
2005-04-14 13:30:00,15.63,15.73,15.63,15.72,68800.0,9.5901,9.6515,9.5901,9.6453,68800.0
2005-04-14 14:00:00,15.73,15.8,15.73,15.78,69600.0,9.6515,9.6944,9.6515,9.6821,69600.0
2005-04-14 14:30:00,15.78,15.81,15.76,15.79,82000.0,9.6821,9.7005,9.6699,9.6883,82000.0
2005-04-14 15:00:00,15.79,15.79,15.67,15.67,86000.0,9.6883,9.6883,9.6146,9.6146,86000.0
2005-04-14 15:30:00,15.66,15.67,15.59,15.61,186800.0,9.6085,9.6146,9.5656,9.5778,186800.0
2005-04-15 09:30:00,15.56,15.74,15.56,15.63,88400.0,9.5472,9.6576,9.5472,9.5901,88400.0
2005-04-15 10:00:00,15.68,15.71,15.66,15.68,110400.0,9.6208,9.6392,9.6085,9.6208,110400.0
2005-04-15 10:30:00,15.68,15.68,15.63,15.64,84400.0,9.6208,9.6208,9.5901,9.5962,84400.0
2005-04-15 11:00:00,15.64,15.64,15.58,15.59,57200.0,9.5962,9.5962,9.5594,9.5656,57200.0
2005-04-15 11:30:00,15.58,15.63,15.55,15.58,58400.0,9.5594,9.5901,9.541,9.5594,58400.0
2005-04-15 12:00:00,15.57,15.59,15.54,15.57,12000.0,9.5533,9.5656,9.5349,9.5533,12000.0
2005-04-15 12:30:00,15.55,15.56,15.5,15.5,40000.0,9.541,9.5472,9.5103,9.5103,40000.0
2005-04-15 13:00:00,15.5,15.55,15.49,15.55,29200.0,9.5103,9.541,9.5042,9.541,29200.0
2005-04-15 13:30:00,15.56,15.56,15.52,15.54,36000.0,9.5472,9.5472,9.5226,9.5349,36000.0
2005-04-15 14:00:00,15.54,15.56,15.51,15.56,32400.0,9.5349,9.5472,9.5165,9.5472,32400.0
2005-04-15 14:30:00,15.55,15.59,15.52,15.52,48800.0,9.541,9.5656,9.5226,9.5226,48800.0
2005-04-15 15:00:00,15.52,15.52,15.46,15.48,88000.0,9.5226,9.5226,9.4858,9.4981,88000.0
2005-04-15 15:30:00,15.48,15.54,15.43,15.43,179600.0,9.4981,9.5349,9.4674,9.4674,179600.0
2005-04-18 09:30:00,15.43,15.56,15.43,15.56,48000.0,9.4674,9.5472,9.4674,9.5472,48000.0
2005-04-18 10:00:00,15.54,15.71,15.54,15.64,88000.0,9.5349,9.6392,9.5349,9.5962,88000.0
2005-04-18 10:30:00,15.62,15.63,15.59,15.62,68000.0,9.584,9.5901,9.5656,9.584,68000.0
2005-04-18 11:00:00,15.62,15.62,15.55,15.55,130800.0,9.584,9.584,9.541,9.541,130800.0
2005-04-18 11:30:00,15.55,15.55,15.48,15.49,31600.0,9.541,9.541,9.4981,9.5042,31600.0
2005-04-18 12:00:00,15.49,15.5,15.49,15.49,48400.0,9.5042,9.5103,9.5042,9.5042,48400.0
2005-04-18 12:30:00,15.49,15.57,15.49,15.56,35200.0,9.5042,9.5533,9.5042,9.5472,35200.0
2005-04-18 13:00:00,15.56,15.62,15.56,15.62,38400.0,9.5472,9.584,9.5472,9.584,38400.0
2005-04-18 13:30:00,15.63,15.65,15.61,15.65,82000.0,9.5901,9.6024,9.5778,9.6024,82000.0
2005-04-18 14:00:00,15.65,15.71,15.65,15.68,107200.0,9.6024,9.6392,9.6024,9.6208,107200.0
2005-04-18 14:30:00,15.68,15.7,15.68,15.7,78000.0,9.6208,9.6331,9.6208,9.6331,78000.0
2005-04-18 15:00:00,15.7,15.75,15.68,15.75,132000.0,9.6331,9.6637,9.6208,9.6637,132000.0
2005-04-18 15:30:00,15.75,15.78,15.69,15.7,98000.0,9.6637,9.6821,9.6269,9.6331,98000.0
2005-04-19 09:30:00,15.75,15.83,15.75,15.78,36800.0,9.6637,9.7128,9.6637,9.6821,36800.0
2005-04-19 10:00:00,15.77,15.78,15.71,15.71,101600.0,9.676,9.6821,9.6392,9.6392,101600.0
2005-04-19 10:30:00,15.71,15.74,15.67,15.67,77600.0,9.6392,9.6576,9.6146,9.6146,77600.0
2005-04-19 11:00:00,15.68,15.73,15.67,15.72,116400.0,9.6208,9.6515,9.6146,9.6453,116400.0
2005-04-19 11:30:00,15.71,15.71,15.58,15.58,35600.0,9.6392,9.6392,9.5594,9.5594,35600.0
2005-04-19 12:00:00,15.58,15.63,15.56,15.61,39200.0,9.5594,9.5901,9.5472,9.5778,39200.0
2005-04-19 12:30:00,15.62,15.65,15.6,15.61,42400.0,9.584,9.6024,9.5717,9.5778,42400.0
2005-04-19 13:00:00,15.61,15.67,15.61,15.67,49600.0,9.5778,9.6146,9.5778,9.6146,49600.0
2005-04-19 13:30:00,15.68,15.71,15.67,15.69,54800.0,9.6208,9.6392,9.6146,9.6269,54800.0
2005-04-19 14:00:00,15.69,15.76,15.69,15.76,119600.0,9.6269,9.6699,9.6269,9.6699,119600.0
2005-04-19 14:30:00,15.75,15.75,15.7,15.74,80400.0,9.6637,9.6637,9.6331,9.6576,80400.0
2005-04-19 15:00:00,15.73,15.79,15.72,15.79,171200.0,9.6515,9.6883,9.6453,9.6883,171200.0
2005-04-19 15:30:00,15.79,15.79,15.71,15.71,306800.0,9.6883,9.6883,9.6392,9.6392,306800.0
2005-04-20 09:30:00,15.61,15.64,15.54,15.61,73200.0,9.5778,9.5962,9.5349,9.5778,73200.0
2005-04-20 10:00:00,15.64,15.72,15.63,15.72,50800.0,9.5962,9.6453,9.5901,9.6453,50800.0
2005-04-20 10:30:00,15.72,15.74,15.71,15.71,42000.0,9.6453,9.6576,9.6392,9.6392,42000.0
2005-04-20 11:00:00,15.71,15.74,15.7,15.74,54400.0,9.6392,9.6576,9.6331,9.6576,54400.0
2005-04-20 11:30:00,15.73,15.74,15.7,15.73,77600.0,9.6515,9.6576,9.6331,9.6515,77600.0
2005-04-20 12:00:00,15.73,15.73,15.7,15.72,37600.0,9.6515,9.6515,9.6331,9.6453,37600.0
2005-04-20 12:30:00,15.72,15.74,15.69,15.72,120800.0,9.6453,9.6576,9.6269,9.6453,120800.0
2005-04-20 13:00:00,15.71,15.71,15.69,15.7,45200.0,9.6392,9.6392,9.6269,9.6331,45200.0
2005-04-20 13:30:00,15.7,15.72,15.69,15.7,49600.0,9.6331,9.6453,9.6269,9.6331,49600.0
2005-04-20 14:00:00,15.7,15.7,15.57,15.58,66400.0,9.6331,9.6331,9.5533,9.5594,66400.0
2005-04-20 14:30:00,15.59,15.69,15.59,15.69,33600.0,9.5656,9.6269,9.5656,9.6269,33600.0
2005-04-20 15:00:00,15.67,15.7,15.58,15.58,82400.0,9.6146,9.6331,9.5594,9.5594,82400.0
2005-04-20 15:30:00,15.58,15.59,15.48,15.48,160400.0,9.5594,9.5656,9.4981,9.4981,160400.0
2005-04-21 09:30:00,15.56,15.75,15.56,15.67,65600.0,9.5472,9.6637,9.5472,9.6146,65600.0
2005-04-21 10:00:00,15.65,15.65,15.52,15.52,44000.0,9.6024,9.6024,9.5226,9.5226,44000.0
2005-04-21 10:30:00,15.53,15.54,15.47,15.48,76000.0,9.5287,9.5349,9.4919,9.4981,76000.0
2005-04-21 11:00:00,15.48,15.54,15.47,15.54,124000.0,9.4981,9.5349,9.4919,9.5349,124000.0
2005-04-21 11:30:00,15.53,15.6,15.52,15.58,26800.0,9.5287,9.5717,9.5226,9.5594,26800.0
2005-04-21 12:00:00,15.58,15.58,15.53,15.55,59600.0,9.5594,9.5594,9.5287,9.541,59600.0
2005-04-21 12:30:00,15.56,15.58,15.56,15.57,120000.0,9.5472,9.5594,9.5472,9.5533,120000.0
2005-04-21 13:00:00,15.57,15.59,15.55,15.58,107200.0,9.5533,9.5656,9.541,9.5594,107200.0
2005-04-21 13:30:00,15.56,15.69,15.56,15.63,79600.0,9.5472,9.6269,9.5472,9.5901,79600.0
2005-04-21 14:00:00,15.65,15.65,15.61,15.65,163600.0,9.6024,9.6024,9.5778,9.6024,163600.0
2005-04-21 14:30:00,15.65,15.69,15.64,15.66,116400.0,9.6024,9.6269,9.5962,9.6085,116400.0
2005-04-21 15:00:00,15.65,15.67,15.65,15.65,48000.0,9.6024,9.6146,9.6024,9.6024,48000.0
2005-04-21 15:30:00,15.65,15.67,15.61,15.63,180800.0,9.6024,9.6146,9.5778,9.5901,180800.0
2005-04-22 09:30:00,15.48,15.55,15.21,15.42,242400.0,9.4981,9.541,9.3324,9.4613,242400.0
2005-04-22 10:00:00,15.4,15.59,15.34,15.58,114000.0,9.449,9.5656,9.4122,9.5594,114000.0
2005-04-22 10:30:00,15.58,15.66,15.58,15.62,43600.0,9.5594,9.6085,9.5594,9.584,43600.0
2005-04-22 11:00:00,15.63,15.68,15.62,15.63,80000.0,9.5901,9.6208,9.584,9.5901,80000.0
2005-04-22 11:30:00,15.63,15.63,15.58,15.63,34800.0,9.5901,9.5901,9.5594,9.5901,34800.0
2005-04-22 12:00:00,15.62,15.62,15.54,15.56,45200.0,9.584,9.584,9.5349,9.5472,45200.0
2005-04-22 12:30:00,15.57,15.62,15.57,15.61,38000.0,9.5533,9.584,9.5533,9.5778,38000.0
2005-04-22 13:00:00,15.6,15.6,15.58,15.6,36400.0,9.5717,9.5717,9.5594,9.5717,36400.0
2005-04-22 13:30:00,15.6,15.67,15.55,15.67,85200.0,9.5717,9.6146,9.541,9.6146,85200.0
2005-04-22 14:00:00,15.67,15.67,15.52,15.53,96400.0,9.6146,9.6146,9.5226,9.5287,96400.0
2005-04-22 14:30:00,15.53,15.56,15.43,15.43,176800.0,9.5287,9.5472,9.4674,9.4674,176800.0
2005-04-22 15:00:00,15.43,15.45,15.4,15.42,75200.0,9.4674,9.4797,9.449,9.4613,75200.0
2005-04-22 15:30:00,15.42,15.49,15.42,15.48,124400.0,9.4613,9.5042,9.4613,9.4981,124400.0
2005-04-25 09:30:00,15.5,15.5,15.36,15.42,67600.0,9.5103,9.5103,9.4244,9.4613,67600.0
2005-04-25 10:00:00,15.42,15.47,15.4,15.41,58800.0,9.4613,9.4919,9.449,9.4551,58800.0
2005-04-25 10:30:00,15.41,15.45,15.4,15.45,40000.0,9.4551,9.4797,9.449,9.4797,40000.0
2005-04-25 11:00:00,15.45,15.49,15.45,15.47,40800.0,9.4797,9.5042,9.4797,9.4919,40800.0
2005-04-25 11:30:00,15.48,15.49,15.45,15.46,22400.0,9.4981,9.5042,9.4797,9.4858,22400.0
2005-04-25 12:00:00,15.46,15.49,15.46,15.48,12400.0,9.4858,9.5042,9.4858,9.4981,12400.0
2005-04-25 12:30:00,15.48,15.49,15.47,15.47,17600.0,9.4981,9.5042,9.4919,9.4919,17600.0
2005-04-25 13:00:00,15.47,15.52,15.47,15.51,11600.0,9.4919,9.5226,9.4919,9.5165,11600.0
2005-04-25 13:30:00,15.53,15.53,15.49,15.5,6000.0,9.5287,9.5287,9.5042,9.5103,6000.0
2005-04-25 14:00:00,15.5,15.5,15.47,15.48,11200.0,9.5103,9.5103,9.4919,9.4981,11200.0
2005-04-25 14:30:00,15.48,15.49,15.48,15.49,7600.0,9.4981,9.5042,9.4981,9.5042,7600.0
2005-04-25 15:00:00,15.49,15.53,15.49,15.49,36800.0,9.5042,9.5287,9.5042,9.5042,36800.0
2005-04-25 15:30:00,15.5,15.56,15.5,15.53,20000.0,9.5103,9.5472,9.5103,9.5287,20000.0
2005-04-26 09:30:00,15.47,15.51,15.34,15.36,82800.0,9.4919,9.5165,9.4122,9.4244,82800.0
2005-04-26 10:00:00,15.36,15.39,15.3,15.34,128400.0,9.4244,9.4428,9.3876,9.4122,128400.0
2005-04-26 10:30:00,15.33,15.36,15.33,15.35,70000.0,9.406,9.4244,9.406,9.4183,70000.0
2005-04-26 11:00:00,15.35,15.36,15.31,15.31,60400.0,9.4183,9.4244,9.3938,9.3938,60400.0
2005-04-26 11:30:00,15.31,15.32,15.29,15.3,41200.0,9.3938,9.3999,9.3815,9.3876,41200.0
2005-04-26 12:00:00,15.29,15.31,15.29,15.31,44000.0,9.3815,9.3938,9.3815,9.3938,44000.0
2005-04-26 12:30:00,15.3,15.32,15.29,15.3,30800.0,9.3876,9.3999,9.3815,9.3876,30800.0
2005-04-26 13:00:00,15.3,15.3,15.25,15.26,66800.0,9.3876,9.3876,9.3569,9.3631,66800.0
2005-04-26 13:30:00,15.27,15.3,15.27,15.29,19200.0,9.3692,9.3876,9.3692,9.3815,19200.0
2005-04-26 14:00:00,15.3,15.31,15.26,15.26,14400.0,9.3876,9.3938,9.3631,9.3631,14400.0
2005-04-26 14:30:00,15.26,15.28,15.25,15.26,22400.0,9.3631,9.3754,9.3569,9.3631,22400.0
2005-04-26 15:00:00,15.26,15.28,15.26,15.27,26000.0,9.3631,9.3754,9.3631,9.3692,26000.0
2005-04-26 15:30:00,15.27,15.29,15.26,15.27,59200.0,9.3692,9.3815,9.3631,9.3692,59200.0
2005-04-27 09:30:00,15.26,15.29,15.26,15.28,185200.0,9.3631,9.3815,9.3631,9.3754,185200.0
2005-04-27 10:00:00,15.28,15.28,15.25,15.27,202000.0,9.3754,9.3754,9.3569,9.3692,202000.0
2005-04-27 10:30:00,15.27,15.27,15.24,15.25,189600.0,9.3692,9.3692,9.3508,9.3569,189600.0
2005-04-27 11:00:00,15.25,15.26,15.23,15.24,234400.0,9.3569,9.3631,9.3447,9.3508,234400.0
2005-04-27 11:30:00,15.24,15.25,15.24,15.24,140800.0,9.3508,9.3569,9.3508,9.3508,140800.0
2005-04-27 12:00:00,15.24,15.24,15.21,15.22,136000.0,9.3508,9.3508,9.3324,9.3385,136000.0
2005-04-27 12:30:00,15.22,15.23,15.2,15.21,109200.0,9.3385,9.3447,9.3263,9.3324,109200.0
2005-04-27 13:00:00,15.21,15.24,15.21,15.22,72800.0,9.3324,9.3508,9.3324,9.3385,72800.0
2005-04-27 13:30:00,15.23,15.23,15.2,15.21,66800.0,9.3447,9.3447,9.3263,9.3324,66800.0
2005-04-27 14:00:00,15.21,15.21,15.2,15.2,32000.0,9.3324,9.3324,9.3263,9.3263,32000.0
2005-04-27 14:30:00,15.21,15.24,15.19,15.22,78000.0,9.3324,9.3508,9.3201,9.3385,78000.0
2005-04-27 15:00:00,15.22,15.22,15.15,15.2,117600.0,9.3385,9.3385,9.2956,9.3263,117600.0
2005-04-27 15:30:00,15.2,15.2,15.18,15.19,56000.0,9.3263,9.3263,9.314,9.3201,56000.0
2005-04-28 09:30:00,15.16,15.17,15.12,15.14,122800.0,9.3017,9.3079,9.2772,9.2895,122800.0
2005-04-28 10:00:00,15.11,15.13,15.06,15.08,145200.0,9.271,9.2833,9.2404,9.2526,145200.0
2005-04-28 10:30:00,15.08,15.13,15.08,15.11,82400.0,9.2526,9.2833,9.2526,9.271,82400.0
2005-04-28 11:00:00,15.12,15.16,15.11,15.13,60000.0,9.2772,9.3017,9.271,9.2833,60000.0
2005-04-28 11:30:00,15.12,15.13,15.11,15.12,43200.0,9.2772,9.2833,9.271,9.2772,43200.0
2005-04-28 12:00:00,15.12,15.13,15.11,15.12,18000.0,9.2772,9.2833,9.271,9.2772,18000.0
2005-04-28 12:30:00,15.12,15.12,15.11,15.11,7600.0,9.2772,9.2772,9.271,9.271,7600.0
2005-04-28 13:00:00,15.11,15.12,15.1,15.1,46800.0,9.271,9.2772,9.2649,9.2649,46800.0
2005-04-28 13:30:00,15.11,15.11,15.06,15.06,63200.0,9.271,9.271,9.2404,9.2404,63200.0
2005-04-28 14:00:00,15.08,15.09,15.06,15.06,78400.0,9.2526,9.2588,9.2404,9.2404,78400.0
2005-04-28 14:30:00,15.06,15.06,15.0,15.02,50400.0,9.2404,9.2404,9.2036,9.2158,50400.0
2005-04-28 15:00:00,15.01,15.02,15.0,15.01,28400.0,9.2097,9.2158,9.2036,9.2097,28400.0
2005-04-28 15:30:00,15.01,15.04,15.01,15.03,86400.0,9.2097,9.2281,9.2097,9.222,86400.0
2005-04-29 09:30:00,15.09,15.18,15.07,15.09,176400.0,9.2588,9.314,9.2465,9.2588,176400.0
2005-04-29 10:00:00,15.09,15.09,15.0,15.06,158400.0,9.2588,9.2588,9.2036,9.2404,158400.0
2005-04-29 10:30:00,15.06,15.08,15.04,15.07,162000.0,9.2404,9.2526,9.2281,9.2465,162000.0
2005-04-29 11:00:00,15.07,15.14,15.07,15.13,154000.0,9.2465,9.2895,9.2465,9.2833,154000.0
2005-04-29 11:30:00,15.14,15.14,15.06,15.07,80000.0,9.2895,9.2895,9.2404,9.2465,80000.0
2005-04-29 12:00:00,15.07,15.12,15.07,15.12,84800.0,9.2465,9.2772,9.2465,9.2772,84800.0
2005-04-29 12:30:00,15.11,15.18,15.1,15.18,106000.0,9.271,9.314,9.2649,9.314,106000.0
2005-04-29 13:00:00,15.18,15.31,15.18,15.31,160800.0,9.314,9.3938,9.314,9.3938,160800.0
2005-04-29 13:30:00,15.3,15.31,15.24,15.24,118000.0,9.3876,9.3938,9.3508,9.3508,118000.0
2005-04-29 14:00:00,15.25,15.25,15.17,15.22,67600.0,9.3569,9.3569,9.3079,9.3385,67600.0
2005-04-29 14:30:00,15.23,15.28,15.22,15.23,109200.0,9.3447,9.3754,9.3385,9.3447,109200.0
2005-04-29 15:00:00,15.22,15.33,15.22,15.31,150000.0,9.3385,9.406,9.3385,9.3938,150000.0
2005-04-29 15:30:00,15.31,15.34,15.21,15.24,242800.0,9.3938,9.4122,9.3324,9.3508,242800.0
2005-05-02 09:30:00,15.25,15.38,15.25,15.38,77600.0,9.3569,9.4367,9.3569,9.4367,77600.0
2005-05-02 10:00:00,15.38,15.43,15.37,15.43,75600.0,9.4367,9.4674,9.4306,9.4674,75600.0
2005-05-02 10:30:00,15.42,15.42,15.29,15.3,66800.0,9.4613,9.4613,9.3815,9.3876,66800.0
2005-05-02 11:00:00,15.3,15.3,15.22,15.24,56400.0,9.3876,9.3876,9.3385,9.3508,56400.0
2005-05-02 11:30:00,15.24,15.24,15.19,15.19,23200.0,9.3508,9.3508,9.3201,9.3201,23200.0
2005-05-02 12:00:00,15.19,15.19,15.14,15.15,82800.0,9.3201,9.3201,9.2895,9.2956,82800.0
2005-05-02 12:30:00,15.15,15.15,15.12,15.12,48400.0,9.2956,9.2956,9.2772,9.2772,48400.0
2005-05-02 13:00:00,15.13,15.16,15.13,15.16,38000.0,9.2833,9.3017,9.2833,9.3017,38000.0
2005-05-02 13:30:00,15.16,15.18,15.11,15.11,57200.0,9.3017,9.314,9.271,9.271,57200.0
2005-05-02 14:00:00,15.11,15.13,15.09,15.11,104400.0,9.271,9.2833,9.2588,9.271,104400.0
2005-05-02 14:30:00,15.11,15.15,15.11,15.15,43200.0,9.271,9.2956,9.271,9.2956,43200.0
2005-05-02 15:00:00,15.14,15.16,15.13,15.14,89200.0,9.2895,9.3017,9.2833,9.2895,89200.0
2005-05-02 15:30:00,15.14,15.15,15.13,15.13,148800.0,9.2895,9.2956,9.2833,9.2833,148800.0
2005-05-03 09:30:00,15.12,15.24,15.1,15.2,157600.0,9.2772,9.3508,9.2649,9.3263,157600.0
2005-05-03 10:00:00,15.22,15.22,15.05,15.05,159200.0,9.3385,9.3385,9.2342,9.2342,159200.0
2005-05-03 10:30:00,15.05,15.31,15.05,15.11,295600.0,9.2342,9.3938,9.2342,9.271,295600.0
2005-05-03 11:00:00,15.11,15.39,15.11,15.37,112000.0,9.271,9.4428,9.271,9.4306,112000.0
2005-05-03 11:30:00,15.35,15.8,15.35,15.79,276800.0,9.4183,9.6944,9.4183,9.6883,276800.0
2005-05-03 12:00:00,15.79,15.8,15.66,15.76,181200.0,9.6883,9.6944,9.6085,9.6699,181200.0
2005-05-03 12:30:00,15.76,15.97,15.71,15.97,103600.0,9.6699,9.7987,9.6392,9.7987,103600.0
2005-05-03 13:00:00,15.97,16.1,15.97,16.09,263200.0,9.7987,9.8785,9.7987,9.8723,263200.0
2005-05-03 13:30:00,16.08,16.08,15.96,15.97,217600.0,9.8662,9.8662,9.7926,9.7987,217600.0
2005-05-03 14:00:00,15.97,16.06,15.9,15.99,289600.0,9.7987,9.8539,9.7558,9.811,289600.0
2005-05-03 14:30:00,15.97,16.03,15.95,15.99,192000.0,9.7987,9.8355,9.7864,9.811,192000.0
2005-05-03 15:00:00,15.99,15.99,15.69,15.75,153200.0,9.811,9.811,9.6269,9.6637,153200.0
2005-05-03 15:30:00,15.75,15.75,15.6,15.64,221200.0,9.6637,9.6637,9.5717,9.5962,221200.0
2005-05-04 09:30:00,15.89,16.45,15.88,16.29,416000.0,9.7496,10.0932,9.7435,9.9951,416000.0
2005-05-04 10:00:00,16.29,16.4,16.29,16.36,152400.0,9.9951,10.0626,9.9951,10.038,152400.0
2005-05-04 10:30:00,16.35,16.56,16.35,16.51,184000.0,10.0319,10.1607,10.0319,10.13,184000.0
2005-05-04 11:00:00,16.51,16.52,16.43,16.51,139600.0,10.13,10.1362,10.081,10.13,139600.0
2005-05-04 11:30:00,16.52,16.52,16.34,16.34,100800.0,10.1362,10.1362,10.0257,10.0257,100800.0
2005-05-04 12:00:00,16.33,16.46,16.25,16.42,110000.0,10.0196,10.0994,9.9705,10.0748,110000.0
2005-05-04 12:30:00,16.42,16.43,16.35,16.36,37600.0,10.0748,10.081,10.0319,10.038,37600.0
2005-05-04 13:00:00,16.38,16.38,16.33,16.33,46400.0,10.0503,10.0503,10.0196,10.0196,46400.0
2005-05-04 13:30:00,16.33,16.44,16.33,16.44,68800.0,10.0196,10.0871,10.0196,10.0871,68800.0
2005-05-04 14:00:00,16.44,16.5,16.44,16.5,54400.0,10.0871,10.1239,10.0871,10.1239,54400.0
2005-05-04 14:30:00,16.5,16.5,16.47,16.5,55600.0,10.1239,10.1239,10.1055,10.1239,55600.0
2005-05-04 15:00:00,16.5,16.6,16.48,16.6,141600.0,10.1239,10.1853,10.1116,10.1853,141600.0
2005-05-04 15:30:00,16.6,16.65,16.58,16.58,187200.0,10.1853,10.2159,10.173,10.173,187200.0
2005-05-05 09:30:00,16.57,16.62,16.53,16.6,131600.0,10.1669,10.1975,10.1423,10.1853,131600.0
2005-05-05 10:00:00,16.59,16.65,16.58,16.63,179200.0,10.1791,10.2159,10.173,10.2037,179200.0
2005-05-05 10:30:00,16.64,16.69,16.64,16.65,116000.0,10.2098,10.2405,10.2098,10.2159,116000.0
2005-05-05 11:00:00,16.64,16.65,16.52,16.53,210000.0,10.2098,10.2159,10.1362,10.1423,210000.0
2005-05-05 11:30:00,16.52,16.52,16.47,16.5,102800.0,10.1362,10.1362,10.1055,10.1239,102800.0
2005-05-05 12:00:00,16.5,16.53,16.49,16.52,55600.0,10.1239,10.1423,10.1178,10.1362,55600.0
2005-05-05 12:30:00,16.53,16.53,16.08,16.08,268000.0,10.1423,10.1423,9.8662,9.8662,268000.0
2005-05-05 13:00:00,16.05,16.16,15.92,15.97,399200.0,9.8478,9.9153,9.768,9.7987,399200.0
2005-05-05 13:30:00,15.97,16.15,15.97,16.12,212800.0,9.7987,9.9092,9.7987,9.8908,212800.0
2005-05-05 14:00:00,16.12,16.3,16.12,16.26,359200.0,9.8908,10.0012,9.8908,9.9767,359200.0
2005-05-05 14:30:00,16.26,16.27,16.2,16.24,249600.0,9.9767,9.9828,9.9398,9.9644,249600.0
2005-05-05 15:00:00,16.24,16.24,16.1,16.11,215600.0,9.9644,9.9644,9.8785,9.8846,215600.0
2005-05-05 15:30:00,16.11,16.13,15.99,15.99,558400.0,9.8846,9.8969,9.811,9.811,558400.0
2005-05-06 09:30:00,16.03,16.29,16.03,16.19,129200.0,9.8355,9.9951,9.8355,9.9337,129200.0
2005-05-06 10:00:00,16.19,16.21,16.13,16.17,58800.0,9.9337,9.946,9.8969,9.9214,58800.0
2005-05-06 10:30:00,16.15,16.16,16.11,16.12,36800.0,9.9092,9.9153,9.8846,9.8908,36800.0
2005-05-06 11:00:00,16.12,16.12,16.06,16.07,43200.0,9.8908,9.8908,9.8539,9.8601,43200.0
2005-05-06 11:30:00,16.07,16.07,15.95,15.98,43200.0,9.8601,9.8601,9.7864,9.8049,43200.0
2005-05-06 12:00:00,15.96,16.05,15.95,16.03,53600.0,9.7926,9.8478,9.7864,9.8355,53600.0
2005-05-06 12:30:00,16.03,16.06,16.0,16.04,43600.0,9.8355,9.8539,9.8171,9.8417,43600.0
2005-05-06 13:00:00,16.03,16.04,15.99,16.02,65600.0,9.8355,9.8417,9.811,9.8294,65600.0
2005-05-06 13:30:00,16.02,16.03,16.0,16.01,52800.0,9.8294,9.8355,9.8171,9.8233,52800.0
2005-05-06 14:00:00,16.01,16.04,16.01,16.03,80000.0,9.8233,9.8417,9.8233,9.8355,80000.0
2005-05-06 14:30:00,16.03,16.03,16.01,16.02,75200.0,9.8355,9.8355,9.8233,9.8294,75200.0
2005-05-06 15:00:00,16.02,16.04,15.96,15.98,106400.0,9.8294,9.8417,9.7926,9.8049,106400.0
2005-05-06 15:30:00,15.98,16.06,15.98,16.04,93600.0,9.8049,9.8539,9.8049,9.8417,93600.0
2005-05-09 09:30:00,16.21,16.23,16.13,16.14,112400.0,9.946,9.9582,9.8969,9.903,112400.0
2005-05-09 10:00:00,16.13,16.13,16.06,16.08,149600.0,9.8969,9.8969,9.8539,9.8662,149600.0
2005-05-09 10:30:00,16.08,16.09,15.97,15.98,183200.0,9.8662,9.8723,9.7987,9.8049,183200.0
2005-05-09 11:00:00,15.97,16.0,15.94,16.0,43200.0,9.7987,9.8171,9.7803,9.8171,43200.0
2005-05-09 11:30:00,16.02,16.13,16.02,16.08,44000.0,9.8294,9.8969,9.8294,9.8662,44000.0
2005-05-09 12:00:00,16.08,16.09,16.02,16.06,65600.0,9.8662,9.8723,9.8294,9.8539,65600.0
2005-05-09 12:30:00,16.07,16.12,16.04,16.07,54800.0,9.8601,9.8908,9.8417,9.8601,54800.0
2005-05-09 13:00:00,16.08,16.09,16.04,16.04,49200.0,9.8662,9.8723,9.8417,9.8417,49200.0
2005-05-09 13:30:00,16.05,16.06,16.04,16.04,35200.0,9.8478,9.8539,9.8417,9.8417,35200.0
2005-05-09 14:00:00,16.04,16.04,16.01,16.01,78400.0,9.8417,9.8417,9.8233,9.8233,78400.0
2005-05-09 14:30:00,16.02,16.04,16.01,16.03,52000.0,9.8294,9.8417,9.8233,9.8355,52000.0
2005-05-09 15:00:00,16.03,16.05,15.97,16.04,60800.0,9.8355,9.8478,9.7987,9.8417,60800.0
2005-05-09 15:30:00,16.03,16.13,16.02,16.11,65200.0,9.8355,9.8969,9.8294,9.8846,65200.0
2005-05-10 09:30:00,15.94,16.1,15.88,15.92,147600.0,9.7803,9.8785,9.7435,9.768,147600.0
2005-05-10 10:00:00,15.91,15.91,15.83,15.85,113200.0,9.7619,9.7619,9.7128,9.7251,113200.0
2005-05-10 10:30:00,15.85,15.85,15.78,15.84,130400.0,9.7251,9.7251,9.6821,9.719,130400.0
2005-05-10 11:00:00,15.84,15.86,15.81,15.82,61200.0,9.719,9.7312,9.7005,9.7067,61200.0
2005-05-10 11:30:00,15.81,15.83,15.78,15.8,33600.0,9.7005,9.7128,9.6821,9.6944,33600.0
2005-05-10 12:00:00,15.8,15.85,15.8,15.81,60400.0,9.6944,9.7251,9.6944,9.7005,60400.0
2005-05-10 12:30:00,15.81,15.85,15.79,15.84,63600.0,9.7005,9.7251,9.6883,9.719,63600.0
2005-05-10 13:00:00,15.84,15.86,15.81,15.83,95200.0,9.719,9.7312,9.7005,9.7128,95200.0
2005-05-10 13:30:00,15.83,15.91,15.83,15.88,84000.0,9.7128,9.7619,9.7128,9.7435,84000.0
2005-05-10 14:00:00,15.87,15.87,15.82,15.83,85600.0,9.7374,9.7374,9.7067,9.7128,85600.0
2005-05-10 14:30:00,15.83,15.83,15.8,15.8,133200.0,9.7128,9.7128,9.6944,9.6944,133200.0
2005-05-10 15:00:00,15.8,15.81,15.74,15.74,167600.0,9.6944,9.7005,9.6576,9.6576,167600.0
2005-05-10 15:30:00,15.74,15.81,15.73,15.8,163200.0,9.6576,9.7005,9.6515,9.6944,163200.0
2005-05-11 09:30:00,15.66,15.72,15.58,15.6,98000.0,9.6085,9.6453,9.5594,9.5717,98000.0
2005-05-11 10:00:00,15.59,15.61,15.5,15.51,84000.0,9.5656,9.5778,9.5103,9.5165,84000.0
2005-05-11 10:30:00,15.53,15.56,15.41,15.45,89200.0,9.5287,9.5472,9.4551,9.4797,89200.0
2005-05-11 11:00:00,15.44,15.51,15.43,15.51,113200.0,9.4735,9.5165,9.4674,9.5165,113200.0
2005-05-11 11:30:00,15.49,15.51,15.43,15.44,116000.0,9.5042,9.5165,9.4674,9.4735,116000.0
2005-05-11 12:00:00,15.44,15.5,15.42,15.49,50800.0,9.4735,9.5103,9.4613,9.5042,50800.0
2005-05-11 12:30:00,15.48,15.49,15.44,15.47,46000.0,9.4981,9.5042,9.4735,9.4919,46000.0
2005-05-11 13:00:00,15.47,15.49,15.45,15.45,78000.0,9.4919,9.5042,9.4797,9.4797,78000.0
2005-05-11 13:30:00,15.45,15.46,15.42,15.43,90400.0,9.4797,9.4858,9.4613,9.4674,90400.0
2005-05-11 14:00:00,15.43,15.55,15.43,15.47,162800.0,9.4674,9.541,9.4674,9.4919,162800.0
2005-05-11 14:30:00,15.48,15.5,15.47,15.49,88800.0,9.4981,9.5103,9.4919,9.5042,88800.0
2005-05-11 15:00:00,15.49,15.5,15.43,15.5,150000.0,9.5042,9.5103,9.4674,9.5103,150000.0
2005-05-11 15:30:00,15.49,15.5,15.39,15.4,200800.0,9.5042,9.5103,9.4428,9.449,200800.0
2005-05-12 09:30:00,15.43,15.58,15.43,15.44,72000.0,9.4674,9.5594,9.4674,9.4735,72000.0
2005-05-12 10:00:00,15.44,15.55,15.44,15.49,58800.0,9.4735,9.541,9.4735,9.5042,58800.0
2005-05-12 10:30:00,15.47,15.48,15.39,15.43,168800.0,9.4919,9.4981,9.4428,9.4674,168800.0
2005-05-12 11:00:00,15.42,15.52,15.42,15.49,167200.0,9.4613,9.5226,9.4613,9.5042,167200.0
2005-05-12 11:30:00,15.5,15.57,15.5,15.56,96400.0,9.5103,9.5533,9.5103,9.5472,96400.0
2005-05-12 12:00:00,15.56,15.58,15.52,15.53,37600.0,9.5472,9.5594,9.5226,9.5287,37600.0
2005-05-12 12:30:00,15.53,15.53,15.47,15.47,38400.0,9.5287,9.5287,9.4919,9.4919,38400.0
2005-05-12 13:00:00,15.47,15.54,15.47,15.53,53200.0,9.4919,9.5349,9.4919,9.5287,53200.0
2005-05-12 13:30:00,15.52,15.53,15.5,15.5,29200.0,9.5226,9.5287,9.5103,9.5103,29200.0
2005-05-12 14:00:00,15.5,15.5,15.44,15.46,75200.0,9.5103,9.5103,9.4735,9.4858,75200.0
2005-05-12 14:30:00,15.46,15.47,15.44,15.46,56000.0,9.4858,9.4919,9.4735,9.4858,56000.0
2005-05-12 15:00:00,15.46,15.46,15.43,15.45,59200.0,9.4858,9.4858,9.4674,9.4797,59200.0
2005-05-12 15:30:00,15.45,15.51,15.43,15.51,109600.0,9.4797,9.5165,9.4674,9.5165,109600.0
2005-05-13 09:30:00,15.5,15.51,15.44,15.45,81600.0,9.5103,9.5165,9.4735,9.4797,81600.0
2005-05-13 10:00:00,15.45,15.63,15.45,15.62,72800.0,9.4797,9.5901,9.4797,9.584,72800.0
2005-05-13 10:30:00,15.62,15.65,15.58,15.59,82000.0,9.584,9.6024,9.5594,9.5656,82000.0
2005-05-13 11:00:00,15.59,15.62,15.54,15.62,19600.0,9.5656,9.584,9.5349,9.584,19600.0
2005-05-13 11:30:00,15.61,15.61,15.57,15.61,24800.0,9.5778,9.5778,9.5533,9.5778,24800.0
2005-05-13 12:00:00,15.61,15.67,15.61,15.67,19600.0,9.5778,9.6146,9.5778,9.6146,19600.0
2005-05-13 12:30:00,15.66,15.7,15.65,15.68,67200.0,9.6085,9.6331,9.6024,9.6208,67200.0
2005-05-13 13:00:00,15.68,15.69,15.67,15.67,52000.0,9.6208,9.6269,9.6146,9.6146,52000.0
2005-05-13 13:30:00,15.67,15.67,15.63,15.63,45200.0,9.6146,9.6146,9.5901,9.5901,45200.0
2005-05-13 14:00:00,15.62,15.62,15.52,15.52,123200.0,9.584,9.584,9.5226,9.5226,123200.0
2005-05-13 14:30:00,15.52,15.53,15.49,15.52,194800.0,9.5226,9.5287,9.5042,9.5226,194800.0
2005-05-13 15:00:00,15.53,15.59,15.51,15.59,40400.0,9.5287,9.5656,9.5165,9.5656,40400.0
2005-05-13 15:30:00,15.58,15.58,15.54,15.56,42800.0,9.5594,9.5594,9.5349,9.5472,42800.0
2005-05-16 09:30:00,15.5,15.63,15.5,15.62,69200.0,9.5103,9.5901,9.5103,9.584,69200.0
2005-05-16 10:00:00,15.63,15.72,15.63,15.71,59200.0,9.5901,9.6453,9.5901,9.6392,59200.0
2005-05-16 10:30:00,15.7,15.77,15.7,15.76,38800.0,9.6331,9.676,9.6331,9.6699,38800.0
2005-05-16 11:00:00,15.76,15.76,15.72,15.74,42400.0,9.6699,9.6699,9.6453,9.6576,42400.0
2005-05-16 11:30:00,15.74,15.76,15.74,15.75,28800.0,9.6576,9.6699,9.6576,9.6637,28800.0
2005-05-16 12:00:00,15.75,15.75,15.72,15.72,27200.0,9.6637,9.6637,9.6453,9.6453,27200.0
2005-05-16 12:30:00,15.73,15.83,15.71,15.81,48800.0,9.6515,9.7128,9.6392,9.7005,48800.0
2005-05-16 13:00:00,15.81,15.83,15.81,15.81,74800.0,9.7005,9.7128,9.7005,9.7005,74800.0
2005-05-16 13:30:00,15.81,15.86,15.81,15.85,37600.0,9.7005,9.7312,9.7005,9.7251,37600.0
2005-05-16 14:00:00,15.87,15.88,15.81,15.82,75200.0,9.7374,9.7435,9.7005,9.7067,75200.0
2005-05-16 14:30:00,15.83,15.86,15.82,15.85,83200.0,9.7128,9.7312,9.7067,9.7251,83200.0
2005-05-16 15:00:00,15.85,15.93,15.85,15.93,127600.0,9.7251,9.7742,9.7251,9.7742,127600.0
2005-05-16 15:30:00,15.94,15.95,15.9,15.92,178400.0,9.7803,9.7864,9.7558,9.768,178400.0
2005-05-17 09:30:00,15.86,15.87,15.79,15.86,38400.0,9.7312,9.7374,9.6883,9.7312,38400.0
2005-05-17 10:00:00,15.85,15.87,15.77,15.79,73200.0,9.7251,9.7374,9.676,9.6883,73200.0
2005-05-17 10:30:00,15.79,15.79,15.67,15.7,103600.0,9.6883,9.6883,9.6146,9.6331,103600.0
2005-05-17 11:00:00,15.69,15.7,15.62,15.67,99600.0,9.6269,9.6331,9.584,9.6146,99600.0
2005-05-17 11:30:00,15.67,15.69,15.65,15.69,79200.0,9.6146,9.6269,9.6024,9.6269,79200.0
2005-05-17 12:00:00,15.69,15.72,15.64,15.67,52400.0,9.6269,9.6453,9.5962,9.6146,52400.0
2005-05-17 12:30:00,15.68,15.71,15.63,15.71,60400.0,9.6208,9.6392,9.5901,9.6392,60400.0
2005-05-17 13:00:00,15.71,15.71,15.63,15.67,80400.0,9.6392,9.6392,9.5901,9.6146,80400.0
2005-05-17 13:30:00,15.67,15.74,15.63,15.74,68000.0,9.6146,9.6576,9.5901,9.6576,68000.0
2005-05-17 14:00:00,15.75,15.8,15.73,15.76,95600.0,9.6637,9.6944,9.6515,9.6699,95600.0
2005-05-17 14:30:00,15.77,15.8,15.71,15.75,61600.0,9.676,9.6944,9.6392,9.6637,61600.0
2005-05-17 15:00:00,15.75,15.76,15.72,15.75,94400.0,9.6637,9.6699,9.6453,9.6637,94400.0
2005-05-17 15:30:00,15.77,15.84,15.75,15.81,129600.0,9.676,9.719,9.6637,9.7005,129600.0
2005-05-18 09:30:00,15.9,15.96,15.87,15.96,122400.0,9.7558,9.7926,9.7374,9.7926,122400.0
2005-05-18 10:00:00,15.96,15.97,15.94,15.96,185600.0,9.7926,9.7987,9.7803,9.7926,185600.0
2005-05-18 10:30:00,15.97,16.1,15.97,16.09,101200.0,9.7987,9.8785,9.7987,9.8723,101200.0
2005-05-18 11:00:00,16.09,16.13,16.08,16.09,145200.0,9.8723,9.8969,9.8662,9.8723,145200.0
2005-05-18 11:30:00,16.11,16.26,16.11,16.25,156000.0,9.8846,9.9767,9.8846,9.9705,156000.0
2005-05-18 12:00:00,16.25,16.35,16.23,16.35,121600.0,9.9705,10.0319,9.9582,10.0319,121600.0
2005-05-18 12:30:00,16.36,16.6,16.36,16.59,326000.0,10.038,10.1853,10.038,10.1791,326000.0
2005-05-18 13:00:00,16.59,16.8,16.59,16.78,333600.0,10.1791,10.308,10.1791,10.2957,333600.0
2005-05-18 13:30:00,16.78,16.78,16.63,16.69,148000.0,10.2957,10.2957,10.2037,10.2405,148000.0
2005-05-18 14:00:00,16.69,16.76,16.67,16.75,142800.0,10.2405,10.2834,10.2282,10.2773,142800.0
2005-05-18 14:30:00,16.75,16.76,16.6,16.69,286800.0,10.2773,10.2834,10.1853,10.2405,286800.0
2005-05-18 15:00:00,16.69,16.76,16.65,16.75,231600.0,10.2405,10.2834,10.2159,10.2773,231600.0
2005-05-18 15:30:00,16.75,16.75,16.62,16.68,287600.0,10.2773,10.2773,10.1975,10.2344,287600.0
2005-05-19 09:30:00,16.72,16.72,16.55,16.62,137600.0,10.2589,10.2589,10.1546,10.1975,137600.0
2005-05-19 10:00:00,16.6,16.64,16.59,16.64,45600.0,10.1853,10.2098,10.1791,10.2098,45600.0
2005-05-19 10:30:00,16.63,16.63,16.59,16.61,41600.0,10.2037,10.2037,10.1791,10.1914,41600.0
2005-05-19 11:00:00,16.61,16.64,16.6,16.64,60000.0,10.1914,10.2098,10.1853,10.2098,60000.0
2005-05-19 11:30:00,16.63,16.69,16.61,16.68,32000.0,10.2037,10.2405,10.1914,10.2344,32000.0
2005-05-19 12:00:00,16.68,16.68,16.62,16.68,35200.0,10.2344,10.2344,10.1975,10.2344,35200.0
2005-05-19 12:30:00,16.69,16.69,16.65,16.68,13200.0,10.2405,10.2405,10.2159,10.2344,13200.0
2005-05-19 13:00:00,16.67,16.7,16.67,16.7,18800.0,10.2282,10.2466,10.2282,10.2466,18800.0
2005-05-19 13:30:00,16.7,16.7,16.66,16.67,27600.0,10.2466,10.2466,10.2221,10.2282,27600.0
2005-05-19 14:00:00,16.67,16.68,16.66,16.68,44800.0,10.2282,10.2344,10.2221,10.2344,44800.0
2005-05-19 14:30:00,16.68,16.78,16.67,16.78,132000.0,10.2344,10.2957,10.2282,10.2957,132000.0
2005-05-19 15:00:00,16.77,16.81,16.71,16.8,186400.0,10.2896,10.3141,10.2528,10.308,186400.0
2005-05-19 15:30:00,16.8,16.82,16.79,16.8,124800.0,10.308,10.3203,10.3018,10.308,124800.0
2005-05-20 09:30:00,16.79,16.79,16.58,16.64,126800.0,10.3018,10.3018,10.173,10.2098,126800.0
2005-05-20 10:00:00,16.63,16.77,16.63,16.74,68800.0,10.2037,10.2896,10.2037,10.2712,68800.0
2005-05-20 10:30:00,16.75,16.77,16.71,16.73,47600.0,10.2773,10.2896,10.2528,10.265,47600.0
2005-05-20 11:00:00,16.74,16.82,16.7,16.7,29600.0,10.2712,10.3203,10.2466,10.2466,29600.0
2005-05-20 11:30:00,16.71,16.71,16.66,16.68,43200.0,10.2528,10.2528,10.2221,10.2344,43200.0
2005-05-20 12:00:00,16.68,16.82,16.68,16.82,36800.0,10.2344,10.3203,10.2344,10.3203,36800.0
2005-05-20 12:30:00,16.82,16.9,16.82,16.9,87600.0,10.3203,10.3693,10.3203,10.3693,87600.0
2005-05-20 13:00:00,16.89,16.93,16.85,16.92,104400.0,10.3632,10.3877,10.3387,10.3816,104400.0
2005-05-20 13:30:00,16.92,16.94,16.89,16.9,89200.0,10.3816,10.3939,10.3632,10.3693,89200.0
2005-05-20 14:00:00,16.9,16.91,16.85,16.9,107200.0,10.3693,10.3755,10.3387,10.3693,107200.0
2005-05-20 14:30:00,16.89,16.93,16.88,16.92,96000.0,10.3632,10.3877,10.3571,10.3816,96000.0
2005-05-20 15:00:00,16.92,16.95,16.89,16.92,235200.0,10.3816,10.4,10.3632,10.3816,235200.0
2005-05-20 15:30:00,16.91,16.95,16.91,16.94,167600.0,10.3755,10.4,10.3755,10.3939,167600.0
2005-05-23 09:30:00,16.94,16.96,16.84,16.95,49600.0,10.3939,10.4062,10.3325,10.4,49600.0
2005-05-23 10:00:00,16.96,17.05,16.96,17.0,32000.0,10.4062,10.4614,10.4062,10.4307,32000.0
2005-05-23 10:30:00,17.0,17.0,16.95,16.96,61600.0,10.4307,10.4307,10.4,10.4062,61600.0
2005-05-23 11:00:00,16.97,17.0,16.94,17.0,39600.0,10.4123,10.4307,10.3939,10.4307,39600.0
2005-05-23 11:30:00,17.01,17.01,16.93,16.97,36800.0,10.4368,10.4368,10.3877,10.4123,36800.0
2005-05-23 12:00:00,16.97,16.99,16.96,16.97,25600.0,10.4123,10.4246,10.4062,10.4123,25600.0
2005-05-23 12:30:00,16.98,17.0,16.95,16.96,28400.0,10.4184,10.4307,10.4,10.4062,28400.0
2005-05-23 13:00:00,16.96,17.02,16.93,17.0,41600.0,10.4062,10.443,10.3877,10.4307,41600.0
2005-05-23 13:30:00,17.0,17.0,16.98,16.99,17600.0,10.4307,10.4307,10.4184,10.4246,17600.0
2005-05-23 14:00:00,16.99,17.01,16.96,16.96,22400.0,10.4246,10.4368,10.4062,10.4062,22400.0
2005-05-23 14:30:00,16.96,16.98,16.93,16.94,33600.0,10.4062,10.4184,10.3877,10.3939,33600.0
2005-05-23 15:00:00,16.95,17.0,16.94,16.95,18800.0,10.4,10.4307,10.3939,10.4,18800.0
2005-05-23 15:30:00,16.94,16.98,16.89,16.91,42000.0,10.3939,10.4184,10.3632,10.3755,42000.0
2005-05-24 09:30:00,16.88,16.88,16.68,16.68,72400.0,10.3571,10.3571,10.2344,10.2344,72400.0
2005-05-24 10:00:00,16.68,16.71,16.67,16.69,96800.0,10.2344,10.2528,10.2282,10.2405,96800.0
2005-05-24 10:30:00,16.69,16.78,16.68,16.78,64400.0,10.2405,10.2957,10.2344,10.2957,64400.0
2005-05-24 11:00:00,16.77,16.8,16.77,16.8,31600.0,10.2896,10.308,10.2896,10.308,31600.0
2005-05-24 11:30:00,16.79,16.79,16.76,16.77,59600.0,10.3018,10.3018,10.2834,10.2896,59600.0
2005-05-24 12:00:00,16.76,16.77,16.73,16.75,79200.0,10.2834,10.2896,10.265,10.2773,79200.0
2005-05-24 12:30:00,16.75,16.77,16.75,16.76,21600.0,10.2773,10.2896,10.2773,10.2834,21600.0
2005-05-24 13:00:00,16.76,16.76,16.75,16.76,21200.0,10.2834,10.2834,10.2773,10.2834,21200.0
2005-05-24 13:30:00,16.76,16.78,16.76,16.76,23600.0,10.2834,10.2957,10.2834,10.2834,23600.0
2005-05-24 14:00:00,16.77,16.78,16.75,16.77,45200.0,10.2896,10.2957,10.2773,10.2896,45200.0
2005-05-24 14:30:00,16.77,16.77,16.74,16.77,35600.0,10.2896,10.2896,10.2712,10.2896,35600.0
2005-05-24 15:00:00,16.77,16.81,16.75,16.81,60000.0,10.2896,10.3141,10.2773,10.3141,60000.0
2005-05-24 15:30:00,16.81,16.81,16.75,16.8,65600.0,10.3141,10.3141,10.2773,10.308,65600.0
2005-05-25 09:30:00,16.83,16.83,16.73,16.75,81200.0,10.3855,10.3855,10.3238,10.3361,81200.0
2005-05-25 10:00:00,16.75,16.76,16.66,16.66,159200.0,10.3361,10.3423,10.2806,10.2806,159200.0
2005-05-25 10:30:00,16.66,16.66,16.55,16.56,65200.0,10.2806,10.2806,10.2127,10.2189,65200.0
2005-05-25 11:00:00,16.56,16.58,16.55,16.57,35600.0,10.2189,10.2312,10.2127,10.2251,35600.0
2005-05-25 11:30:00,16.57,16.58,16.57,16.58,61600.0,10.2251,10.2312,10.2251,10.2312,61600.0
2005-05-25 12:00:00,16.58,16.59,16.58,16.58,75200.0,10.2312,10.2374,10.2312,10.2312,75200.0
2005-05-25 12:30:00,16.58,16.59,16.57,16.57,76000.0,10.2312,10.2374,10.2251,10.2251,76000.0
2005-05-25 13:00:00,16.57,16.58,16.55,16.56,52400.0,10.2251,10.2312,10.2127,10.2189,52400.0
2005-05-25 13:30:00,16.56,16.59,16.55,16.58,73600.0,10.2189,10.2374,10.2127,10.2312,73600.0
2005-05-25 14:00:00,16.58,16.61,16.57,16.58,40000.0,10.2312,10.2497,10.2251,10.2312,40000.0
2005-05-25 14:30:00,16.58,16.62,16.58,16.61,58400.0,10.2312,10.2559,10.2312,10.2497,58400.0
2005-05-25 15:00:00,16.61,16.62,16.56,16.59,60000.0,10.2497,10.2559,10.2189,10.2374,60000.0
2005-05-25 15:30:00,16.58,16.61,16.57,16.6,148400.0,10.2312,10.2497,10.2251,10.2436,148400.0
2005-05-26 09:30:00,16.56,16.58,16.53,16.55,123200.0,10.2189,10.2312,10.2004,10.2127,123200.0
2005-05-26 10:00:00,16.54,16.59,16.54,16.55,123600.0,10.2065,10.2374,10.2065,10.2127,123600.0
2005-05-26 10:30:00,16.55,16.58,16.54,16.58,113200.0,10.2127,10.2312,10.2065,10.2312,113200.0
2005-05-26 11:00:00,16.58,16.58,16.55,16.55,46000.0,10.2312,10.2312,10.2127,10.2127,46000.0
2005-05-26 11:30:00,16.56,16.56,16.54,16.55,46000.0,10.2189,10.2189,10.2065,10.2127,46000.0
2005-05-26 12:00:00,16.56,16.56,16.55,16.55,23200.0,10.2189,10.2189,10.2127,10.2127,23200.0
2005-05-26 12:30:00,16.56,16.56,16.55,16.56,37600.0,10.2189,10.2189,10.2127,10.2189,37600.0
2005-05-26 13:00:00,16.56,16.59,16.56,16.58,82800.0,10.2189,10.2374,10.2189,10.2312,82800.0
2005-05-26 13:30:00,16.58,16.59,16.57,16.58,38800.0,10.2312,10.2374,10.2251,10.2312,38800.0
2005-05-26 14:00:00,16.58,16.58,16.56,16.57,64400.0,10.2312,10.2312,10.2189,10.2251,64400.0
2005-05-26 14:30:00,16.57,16.59,16.56,16.59,132800.0,10.2251,10.2374,10.2189,10.2374,132800.0
2005-05-26 15:00:00,16.6,16.68,16.6,16.66,91600.0,10.2436,10.2929,10.2436,10.2806,91600.0
2005-05-26 15:30:00,16.66,16.68,16.66,16.67,94800.0,10.2806,10.2929,10.2806,10.2868,94800.0
2005-05-27 09:30:00,16.67,16.7,16.65,16.66,60400.0,10.2868,10.3053,10.2744,10.2806,60400.0
2005-05-27 10:00:00,16.68,16.68,16.56,16.61,80000.0,10.2929,10.2929,10.2189,10.2497,80000.0
2005-05-27 10:30:00,16.6,16.65,16.58,16.65,45600.0,10.2436,10.2744,10.2312,10.2744,45600.0
2005-05-27 11:00:00,16.66,16.71,16.65,16.69,96000.0,10.2806,10.3114,10.2744,10.2991,96000.0
2005-05-27 11:30:00,16.69,16.69,16.68,16.68,47200.0,10.2991,10.2991,10.2929,10.2929,47200.0
2005-05-27 12:00:00,16.69,16.71,16.69,16.7,105200.0,10.2991,10.3114,10.2991,10.3053,105200.0
2005-05-27 12:30:00,16.71,16.73,16.7,16.72,52800.0,10.3114,10.3238,10.3053,10.3176,52800.0
2005-05-27 13:00:00,16.72,16.72,16.7,16.7,85200.0,10.3176,10.3176,10.3053,10.3053,85200.0
2005-05-27 13:30:00,16.69,16.74,16.69,16.74,17600.0,10.2991,10.33,10.2991,10.33,17600.0
2005-05-27 14:00:00,16.74,16.77,16.74,16.76,16800.0,10.33,10.3485,10.33,10.3423,16800.0
2005-05-27 14:30:00,16.77,16.77,16.75,16.77,37600.0,10.3485,10.3485,10.3361,10.3485,37600.0
2005-05-27 15:00:00,16.77,16.8,16.76,16.8,63200.0,10.3485,10.367,10.3423,10.367,63200.0
2005-05-27 15:30:00,16.79,16.8,16.77,16.78,82400.0,10.3608,10.367,10.3485,10.3546,82400.0
2005-05-31 09:30:00,16.69,16.75,16.61,16.74,74000.0,10.2991,10.3361,10.2497,10.33,74000.0
2005-05-31 10:00:00,16.74,16.82,16.72,16.81,175200.0,10.33,10.3793,10.3176,10.3732,175200.0
2005-05-31 10:30:00,16.81,16.84,16.78,16.8,68000.0,10.3732,10.3917,10.3546,10.367,68000.0
2005-05-31 11:00:00,16.8,17.0,16.8,16.97,321200.0,10.367,10.4904,10.367,10.4719,321200.0
2005-05-31 11:30:00,16.98,16.99,16.96,16.98,126400.0,10.4781,10.4842,10.4657,10.4781,126400.0
2005-05-31 12:00:00,16.99,16.99,16.98,16.99,85200.0,10.4842,10.4842,10.4781,10.4842,85200.0
2005-05-31 12:30:00,16.99,16.99,16.96,16.97,72800.0,10.4842,10.4842,10.4657,10.4719,72800.0
2005-05-31 13:00:00,16.97,16.98,16.95,16.97,71200.0,10.4719,10.4781,10.4595,10.4719,71200.0
2005-05-31 13:30:00,16.97,17.04,16.97,17.02,87600.0,10.4719,10.5151,10.4719,10.5027,87600.0
2005-05-31 14:00:00,17.02,17.04,16.98,16.99,70000.0,10.5027,10.5151,10.4781,10.4842,70000.0
2005-05-31 14:30:00,16.98,17.0,16.94,16.99,73600.0,10.4781,10.4904,10.4534,10.4842,73600.0
2005-05-31 15:00:00,16.99,17.0,16.97,16.97,74800.0,10.4842,10.4904,10.4719,10.4719,74800.0
2005-05-31 15:30:00,16.97,17.02,16.97,17.0,194000.0,10.4719,10.5027,10.4719,10.4904,194000.0
2005-06-01 09:30:00,17.08,17.13,17.0,17.02,109200.0,10.5398,10.5706,10.4904,10.5027,109200.0
2005-06-01 10:00:00,17.02,17.16,16.92,17.15,132000.0,10.5027,10.5891,10.441,10.583,132000.0
2005-06-01 10:30:00,17.15,17.15,17.05,17.07,93200.0,10.583,10.583,10.5213,10.5336,93200.0
2005-06-01 11:00:00,17.07,17.08,17.03,17.08,103600.0,10.5336,10.5398,10.5089,10.5398,103600.0
2005-06-01 11:30:00,17.08,17.08,17.03,17.03,64000.0,10.5398,10.5398,10.5089,10.5089,64000.0
2005-06-01 12:00:00,17.02,17.04,17.01,17.04,32000.0,10.5027,10.5151,10.4966,10.5151,32000.0
2005-06-01 12:30:00,17.04,17.05,17.03,17.04,94800.0,10.5151,10.5213,10.5089,10.5151,94800.0
2005-06-01 13:00:00,17.04,17.06,17.03,17.03,68000.0,10.5151,10.5274,10.5089,10.5089,68000.0
2005-06-01 13:30:00,17.02,17.04,16.98,17.04,64400.0,10.5027,10.5151,10.4781,10.5151,64400.0
2005-06-01 14:00:00,17.03,17.1,17.03,17.09,128800.0,10.5089,10.5521,10.5089,10.5459,128800.0
2005-06-01 14:30:00,17.09,17.1,17.02,17.02,156400.0,10.5459,10.5521,10.5027,10.5027,156400.0
2005-06-01 15:00:00,17.02,17.03,16.99,16.99,86400.0,10.5027,10.5089,10.4842,10.4842,86400.0
2005-06-01 15:30:00,16.99,17.08,16.99,17.08,73200.0,10.4842,10.5398,10.4842,10.5398,73200.0
2005-06-02 09:30:00,16.85,16.9,16.8,16.87,239600.0,10.3978,10.4287,10.367,10.4102,239600.0
2005-06-02 10:00:00,16.87,16.9,16.86,16.9,172800.0,10.4102,10.4287,10.404,10.4287,172800.0
2005-06-02 10:30:00,16.89,16.91,16.82,16.84,112800.0,10.4225,10.4349,10.3793,10.3917,112800.0
2005-06-02 11:00:00,16.84,16.85,16.84,16.84,38000.0,10.3917,10.3978,10.3917,10.3917,38000.0
2005-06-02 11:30:00,16.84,16.86,16.84,16.84,57600.0,10.3917,10.404,10.3917,10.3917,57600.0
2005-06-02 12:00:00,16.84,16.89,16.84,16.88,53200.0,10.3917,10.4225,10.3917,10.4163,53200.0
2005-06-02 12:30:00,16.88,16.92,16.88,16.91,26400.0,10.4163,10.441,10.4163,10.4349,26400.0
2005-06-02 13:00:00,16.91,16.94,16.9,16.93,34000.0,10.4349,10.4534,10.4287,10.4472,34000.0
2005-06-02 13:30:00,16.93,16.93,16.93,16.93,31200.0,10.4472,10.4472,10.4472,10.4472,31200.0
2005-06-02 14:00:00,16.93,16.96,16.93,16.93,88000.0,10.4472,10.4657,10.4472,10.4472,88000.0
2005-06-02 14:30:00,16.93,16.93,16.92,16.92,100400.0,10.4472,10.4472,10.441,10.441,100400.0
2005-06-02 15:00:00,16.92,16.92,16.89,16.89,118400.0,10.441,10.441,10.4225,10.4225,118400.0
2005-06-02 15:30:00,16.89,16.91,16.85,16.86,288800.0,10.4225,10.4349,10.3978,10.404,288800.0
2005-06-03 09:30:00,16.86,16.89,16.85,16.85,81200.0,10.404,10.4225,10.3978,10.3978,81200.0
2005-06-03 10:00:00,16.85,16.86,16.85,16.85,103600.0,10.3978,10.404,10.3978,10.3978,103600.0
2005-06-03 10:30:00,16.85,16.85,16.81,16.83,85600.0,10.3978,10.3978,10.3732,10.3855,85600.0
2005-06-03 11:00:00,16.83,16.84,16.82,16.82,35600.0,10.3855,10.3917,10.3793,10.3793,35600.0
2005-06-03 11:30:00,16.79,16.79,16.72,16.77,47600.0,10.3608,10.3608,10.3176,10.3485,47600.0
2005-06-03 12:00:00,16.77,16.8,16.77,16.78,46800.0,10.3485,10.367,10.3485,10.3546,46800.0
2005-06-03 12:30:00,16.77,16.84,16.77,16.84,62800.0,10.3485,10.3917,10.3485,10.3917,62800.0
2005-06-03 13:00:00,16.84,16.84,16.82,16.83,18400.0,10.3917,10.3917,10.3793,10.3855,18400.0
2005-06-03 13:30:00,16.83,16.86,16.83,16.86,15600.0,10.3855,10.404,10.3855,10.404,15600.0
2005-06-03 14:00:00,16.84,16.85,16.83,16.84,10800.0,10.3917,10.3978,10.3855,10.3917,10800.0
2005-06-03 14:30:00,16.84,16.85,16.83,16.83,24800.0,10.3917,10.3978,10.3855,10.3855,24800.0
2005-06-03 15:00:00,16.83,16.85,16.83,16.83,56800.0,10.3855,10.3978,10.3855,10.3855,56800.0
2005-06-03 15:30:00,16.83,16.86,16.83,16.83,53200.0,10.3855,10.404,10.3855,10.3855,53200.0
2005-06-06 09:30:00,16.78,16.8,16.76,16.77,41200.0,10.3546,10.367,10.3423,10.3485,41200.0
2005-06-06 10:00:00,16.75,16.76,16.73,16.75,64400.0,10.3361,10.3423,10.3238,10.3361,64400.0
2005-06-06 10:30:00,16.75,16.77,16.74,16.77,78800.0,10.3361,10.3485,10.33,10.3485,78800.0
2005-06-06 11:00:00,16.77,16.8,16.76,16.76,60800.0,10.3485,10.367,10.3423,10.3423,60800.0
2005-06-06 11:30:00,16.76,16.78,16.76,16.77,21600.0,10.3423,10.3546,10.3423,10.3485,21600.0
2005-06-06 12:00:00,16.77,16.77,16.76,16.76,10800.0,10.3485,10.3485,10.3423,10.3423,10800.0
2005-06-06 12:30:00,16.75,16.76,16.75,16.76,17200.0,10.3361,10.3423,10.3361,10.3423,17200.0
2005-06-06 13:00:00,16.76,16.77,16.74,16.74,52800.0,10.3423,10.3485,10.33,10.33,52800.0
2005-06-06 13:30:00,16.74,16.78,16.74,16.75,48400.0,10.33,10.3546,10.33,10.3361,48400.0
2005-06-06 14:00:00,16.75,16.76,16.74,16.75,46400.0,10.3361,10.3423,10.33,10.3361,46400.0
2005-06-06 14:30:00,16.75,16.78,16.75,16.77,55200.0,10.3361,10.3546,10.3361,10.3485,55200.0
2005-06-06 15:00:00,16.77,16.77,16.75,16.75,38000.0,10.3485,10.3485,10.3361,10.3361,38000.0
2005-06-06 15:30:00,16.75,16.76,16.74,16.75,79200.0,10.3361,10.3423,10.33,10.3361,79200.0
2005-06-07 09:30:00,16.75,16.81,16.72,16.81,127600.0,10.3361,10.3732,10.3176,10.3732,127600.0
2005-06-07 10:00:00,16.79,16.91,16.79,16.91,90400.0,10.3608,10.4349,10.3608,10.4349,90400.0
2005-06-07 10:30:00,16.91,16.93,16.87,16.89,31600.0,10.4349,10.4472,10.4102,10.4225,31600.0
2005-06-07 11:00:00,16.89,17.01,16.89,17.01,14400.0,10.4225,10.4966,10.4225,10.4966,14400.0
2005-06-07 11:30:00,17.03,17.03,16.97,16.99,24400.0,10.5089,10.5089,10.4719,10.4842,24400.0
2005-06-07 12:00:00,16.99,16.99,16.94,16.94,11600.0,10.4842,10.4842,10.4534,10.4534,11600.0
2005-06-07 12:30:00,16.96,16.96,16.92,16.93,23200.0,10.4657,10.4657,10.441,10.4472,23200.0
2005-06-07 13:00:00,16.93,16.93,16.89,16.9,14000.0,10.4472,10.4472,10.4225,10.4287,14000.0
2005-06-07 13:30:00,16.89,16.9,16.83,16.85,24800.0,10.4225,10.4287,10.3855,10.3978,24800.0
2005-06-07 14:00:00,16.84,16.87,16.8,16.83,34800.0,10.3917,10.4102,10.367,10.3855,34800.0
2005-06-07 14:30:00,16.83,16.87,16.8,16.86,23600.0,10.3855,10.4102,10.367,10.404,23600.0
2005-06-07 15:00:00,16.86,16.86,16.79,16.83,45200.0,10.404,10.404,10.3608,10.3855,45200.0
2005-06-07 15:30:00,16.81,16.82,16.79,16.82,87200.0,10.3732,10.3793,10.3608,10.3793,87200.0
2005-06-08 09:30:00,16.89,17.13,16.89,17.12,75200.0,10.4225,10.5706,10.4225,10.5644,75200.0
2005-06-08 10:00:00,17.12,17.2,17.1,17.2,102800.0,10.5644,10.6138,10.5521,10.6138,102800.0
2005-06-08 10:30:00,17.2,17.2,17.11,17.15,49600.0,10.6138,10.6138,10.5583,10.583,49600.0
2005-06-08 11:00:00,17.14,17.24,17.14,17.22,68400.0,10.5768,10.6385,10.5768,10.6262,68400.0
2005-06-08 11:30:00,17.22,17.23,17.2,17.21,44800.0,10.6262,10.6323,10.6138,10.62,44800.0
2005-06-08 12:00:00,17.21,17.22,17.18,17.2,38000.0,10.62,10.6262,10.6015,10.6138,38000.0
2005-06-08 12:30:00,17.2,17.23,17.16,17.23,44800.0,10.6138,10.6323,10.5891,10.6323,44800.0
2005-06-08 13:00:00,17.23,17.25,17.18,17.18,40400.0,10.6323,10.6447,10.6015,10.6015,40400.0
2005-06-08 13:30:00,17.18,17.18,17.16,17.16,77600.0,10.6015,10.6015,10.5891,10.5891,77600.0
2005-06-08 14:00:00,17.16,17.16,17.11,17.13,55600.0,10.5891,10.5891,10.5583,10.5706,55600.0
2005-06-08 14:30:00,17.13,17.17,17.13,17.16,55600.0,10.5706,10.5953,10.5706,10.5891,55600.0
2005-06-08 15:00:00,17.16,17.16,17.12,17.14,48000.0,10.5891,10.5891,10.5644,10.5768,48000.0
2005-06-08 15:30:00,17.14,17.15,17.13,17.13,127200.0,10.5768,10.583,10.5706,10.5706,127200.0
2005-06-09 09:30:00,17.03,17.06,16.88,16.91,57600.0,10.5089,10.5274,10.4163,10.4349,57600.0
2005-06-09 10:00:00,16.91,16.93,16.89,16.92,81600.0,10.4349,10.4472,10.4225,10.441,81600.0
2005-06-09 10:30:00,16.93,16.93,16.89,16.91,57200.0,10.4472,10.4472,10.4225,10.4349,57200.0
2005-06-09 11:00:00,16.92,16.96,16.91,16.96,44400.0,10.441,10.4657,10.4349,10.4657,44400.0
2005-06-09 11:30:00,16.96,16.99,16.96,16.98,14400.0,10.4657,10.4842,10.4657,10.4781,14400.0
2005-06-09 12:00:00,16.96,16.97,16.95,16.96,27600.0,10.4657,10.4719,10.4595,10.4657,27600.0
2005-06-09 12:30:00,16.96,17.08,16.96,17.08,45600.0,10.4657,10.5398,10.4657,10.5398,45600.0
2005-06-09 13:00:00,17.06,17.11,17.05,17.09,28800.0,10.5274,10.5583,10.5213,10.5459,28800.0
2005-06-09 13:30:00,17.09,17.09,17.03,17.06,77600.0,10.5459,10.5459,10.5089,10.5274,77600.0
2005-06-09 14:00:00,17.06,17.08,17.03,17.04,23200.0,10.5274,10.5398,10.5089,10.5151,23200.0
2005-06-09 14:30:00,17.03,17.03,17.0,17.0,35200.0,10.5089,10.5089,10.4904,10.4904,35200.0
2005-06-09 15:00:00,17.0,17.03,17.0,17.03,36400.0,10.4904,10.5089,10.4904,10.5089,36400.0
2005-06-09 15:30:00,17.02,17.02,17.0,17.0,210400.0,10.5027,10.5027,10.4904,10.4904,210400.0
2005-06-10 09:30:00,17.07,17.19,17.07,17.13,47600.0,10.5336,10.6076,10.5336,10.5706,47600.0
2005-06-10 10:00:00,17.13,17.18,17.13,17.18,53200.0,10.5706,10.6015,10.5706,10.6015,53200.0
2005-06-10 10:30:00,17.18,17.49,17.18,17.45,195600.0,10.6015,10.7928,10.6015,10.7681,195600.0
2005-06-10 11:00:00,17.42,17.47,17.4,17.41,98400.0,10.7496,10.7804,10.7372,10.7434,98400.0
2005-06-10 11:30:00,17.41,17.43,17.41,17.41,99600.0,10.7434,10.7557,10.7434,10.7434,99600.0
2005-06-10 12:00:00,17.41,17.43,17.41,17.43,100000.0,10.7434,10.7557,10.7434,10.7557,100000.0
2005-06-10 12:30:00,17.43,17.43,17.42,17.42,34800.0,10.7557,10.7557,10.7496,10.7496,34800.0
2005-06-10 13:00:00,17.42,17.42,17.41,17.41,56400.0,10.7496,10.7496,10.7434,10.7434,56400.0
2005-06-10 13:30:00,17.43,17.43,17.42,17.43,44000.0,10.7557,10.7557,10.7496,10.7557,44000.0
2005-06-10 14:00:00,17.43,17.43,17.41,17.41,44800.0,10.7557,10.7557,10.7434,10.7434,44800.0
2005-06-10 14:30:00,17.41,17.42,17.36,17.41,130800.0,10.7434,10.7496,10.7125,10.7434,130800.0
2005-06-10 15:00:00,17.41,17.42,17.4,17.4,64800.0,10.7434,10.7496,10.7372,10.7372,64800.0
2005-06-10 15:30:00,17.4,17.41,17.37,17.41,156000.0,10.7372,10.7434,10.7187,10.7434,156000.0
2005-06-13 09:30:00,17.33,17.33,17.19,17.32,146800.0,10.694,10.694,10.6076,10.6879,146800.0
2005-06-13 10:00:00,17.33,17.39,17.31,17.31,110000.0,10.694,10.7311,10.6817,10.6817,110000.0
2005-06-13 10:30:00,17.29,17.47,17.29,17.38,230000.0,10.6693,10.7804,10.6693,10.7249,230000.0
2005-06-13 11:00:00,17.38,17.44,17.38,17.4,86000.0,10.7249,10.7619,10.7249,10.7372,86000.0
2005-06-13 11:30:00,17.4,17.4,17.32,17.33,90000.0,10.7372,10.7372,10.6879,10.694,90000.0
2005-06-13 12:00:00,17.33,17.34,17.32,17.33,85600.0,10.694,10.7002,10.6879,10.694,85600.0
2005-06-13 12:30:00,17.33,17.35,17.31,17.33,68800.0,10.694,10.7064,10.6817,10.694,68800.0
2005-06-13 13:00:00,17.34,17.36,17.3,17.32,137200.0,10.7002,10.7125,10.6755,10.6879,137200.0
2005-06-13 13:30:00,17.33,17.38,17.32,17.36,140800.0,10.694,10.7249,10.6879,10.7125,140800.0
2005-06-13 14:00:00,17.36,17.38,17.35,17.37,164400.0,10.7125,10.7249,10.7064,10.7187,164400.0
2005-06-13 14:30:00,17.37,17.39,17.36,17.37,186000.0,10.7187,10.7311,10.7125,10.7187,186000.0
2005-06-13 15:00:00,17.38,17.41,17.33,17.33,235200.0,10.7249,10.7434,10.694,10.694,235200.0
2005-06-13 15:30:00,17.33,17.41,17.31,17.4,265200.0,10.694,10.7434,10.6817,10.7372,265200.0
2005-06-14 09:30:00,17.34,17.54,17.29,17.54,565200.0,10.7002,10.8236,10.6693,10.8236,565200.0
2005-06-14 10:00:00,17.53,17.56,17.52,17.54,244400.0,10.8174,10.836,10.8113,10.8236,244400.0
2005-06-14 10:30:00,17.55,17.56,17.52,17.52,79200.0,10.8298,10.836,10.8113,10.8113,79200.0
2005-06-14 11:00:00,17.52,17.53,17.5,17.52,204800.0,10.8113,10.8174,10.7989,10.8113,204800.0
2005-06-14 11:30:00,17.52,17.57,17.5,17.57,79600.0,10.8113,10.8421,10.7989,10.8421,79600.0
2005-06-14 12:00:00,17.57,17.65,17.51,17.64,192800.0,10.8421,10.8915,10.8051,10.8853,192800.0
2005-06-14 12:30:00,17.63,17.64,17.58,17.63,143600.0,10.8792,10.8853,10.8483,10.8792,143600.0
2005-06-14 13:00:00,17.64,17.75,17.64,17.73,146000.0,10.8853,10.9532,10.8853,10.9409,146000.0
2005-06-14 13:30:00,17.74,17.76,17.66,17.72,127200.0,10.947,10.9594,10.8977,10.9347,127200.0
2005-06-14 14:00:00,17.72,17.74,17.72,17.73,94800.0,10.9347,10.947,10.9347,10.9409,94800.0
2005-06-14 14:30:00,17.73,17.76,17.72,17.73,112000.0,10.9409,10.9594,10.9347,10.9409,112000.0
2005-06-14 15:00:00,17.75,17.77,17.73,17.75,88400.0,10.9532,10.9655,10.9409,10.9532,88400.0
2005-06-14 15:30:00,17.75,17.78,17.7,17.75,268800.0,10.9532,10.9717,10.9224,10.9532,268800.0
2005-06-15 09:30:00,17.8,17.92,17.78,17.79,230400.0,10.9841,11.0581,10.9717,10.9779,230400.0
2005-06-15 10:00:00,17.79,17.79,17.75,17.75,43600.0,10.9779,10.9779,10.9532,10.9532,43600.0
2005-06-15 10:30:00,17.74,17.74,17.53,17.59,110800.0,10.947,10.947,10.8174,10.8545,110800.0
2005-06-15 11:00:00,17.61,17.64,17.59,17.59,41200.0,10.8668,10.8853,10.8545,10.8545,41200.0
2005-06-15 11:30:00,17.59,17.59,17.53,17.53,78800.0,10.8545,10.8545,10.8174,10.8174,78800.0
2005-06-15 12:00:00,17.53,17.57,17.51,17.57,60400.0,10.8174,10.8421,10.8051,10.8421,60400.0
2005-06-15 12:30:00,17.58,17.6,17.58,17.6,7200.0,10.8483,10.8606,10.8483,10.8606,7200.0
2005-06-15 13:00:00,17.59,17.62,17.58,17.6,26000.0,10.8545,10.873,10.8483,10.8606,26000.0
2005-06-15 13:30:00,17.58,17.65,17.58,17.65,18000.0,10.8483,10.8915,10.8483,10.8915,18000.0
2005-06-15 14:00:00,17.64,17.67,17.63,17.64,19200.0,10.8853,10.9038,10.8792,10.8853,19200.0
2005-06-15 14:30:00,17.65,17.7,17.65,17.7,41600.0,10.8915,10.9224,10.8915,10.9224,41600.0
2005-06-15 15:00:00,17.7,17.72,17.68,17.72,46800.0,10.9224,10.9347,10.91,10.9347,46800.0
2005-06-15 15:30:00,17.72,17.81,17.72,17.81,152000.0,10.9347,10.9902,10.9347,10.9902,152000.0
2005-06-16 09:30:00,17.8,17.88,17.75,17.76,82000.0,10.9841,11.0334,10.9532,10.9594,82000.0
2005-06-16 10:00:00,17.76,17.83,17.76,17.83,86400.0,10.9594,11.0026,10.9594,11.0026,86400.0
2005-06-16 10:30:00,17.83,17.88,17.83,17.86,99600.0,11.0026,11.0334,11.0026,11.0211,99600.0
2005-06-16 11:00:00,17.87,17.9,17.85,17.86,83200.0,11.0273,11.0458,11.0149,11.0211,83200.0
2005-06-16 11:30:00,17.86,17.93,17.86,17.92,45200.0,11.0211,11.0643,11.0211,11.0581,45200.0
2005-06-16 12:00:00,17.92,17.96,17.89,17.89,40400.0,11.0581,11.0828,11.0396,11.0396,40400.0
2005-06-16 12:30:00,17.89,17.92,17.89,17.9,16400.0,11.0396,11.0581,11.0396,11.0458,16400.0
2005-06-16 13:00:00,17.89,17.91,17.84,17.88,42800.0,11.0396,11.0519,11.0087,11.0334,42800.0
2005-06-16 13:30:00,17.88,17.88,17.87,17.87,24800.0,11.0334,11.0334,11.0273,11.0273,24800.0
2005-06-16 14:00:00,17.87,17.88,17.86,17.86,23200.0,11.0273,11.0334,11.0211,11.0211,23200.0
2005-06-16 14:30:00,17.86,17.94,17.86,17.92,43600.0,11.0211,11.0705,11.0211,11.0581,43600.0
2005-06-16 15:00:00,17.94,17.95,17.9,17.9,46400.0,11.0705,11.0766,11.0458,11.0458,46400.0
2005-06-16 15:30:00,17.9,17.9,17.86,17.88,80400.0,11.0458,11.0458,11.0211,11.0334,80400.0
2005-06-17 09:30:00,17.92,17.98,17.88,17.98,39600.0,11.0581,11.0951,11.0334,11.0951,39600.0
2005-06-17 10:00:00,17.98,17.98,17.89,17.89,18400.0,11.0951,11.0951,11.0396,11.0396,18400.0
2005-06-17 10:30:00,17.89,17.9,17.75,17.75,84800.0,11.0396,11.0458,10.9532,10.9532,84800.0
2005-06-17 11:00:00,17.75,17.76,17.7,17.73,84400.0,10.9532,10.9594,10.9224,10.9409,84400.0
2005-06-17 11:30:00,17.73,17.79,17.73,17.79,31600.0,10.9409,10.9779,10.9409,10.9779,31600.0
2005-06-17 12:00:00,17.8,17.81,17.77,17.77,22000.0,10.9841,10.9902,10.9655,10.9655,22000.0
2005-06-17 12:30:00,17.77,17.77,17.75,17.75,10000.0,10.9655,10.9655,10.9532,10.9532,10000.0
2005-06-17 13:00:00,17.75,17.75,17.72,17.74,28000.0,10.9532,10.9532,10.9347,10.947,28000.0
2005-06-17 13:30:00,17.75,17.75,17.7,17.7,22000.0,10.9532,10.9532,10.9224,10.9224,22000.0
2005-06-17 14:00:00,17.7,17.71,17.68,17.7,46800.0,10.9224,10.9285,10.91,10.9224,46800.0
2005-06-17 14:30:00,17.71,17.74,17.7,17.71,24400.0,10.9285,10.947,10.9224,10.9285,24400.0
2005-06-17 15:00:00,17.72,17.77,17.69,17.77,18000.0,10.9347,10.9655,10.9162,10.9655,18000.0
2005-06-17 15:30:00,17.77,17.85,17.77,17.85,58400.0,10.9655,11.0149,10.9655,11.0149,58400.0
2005-06-20 09:30:00,17.74,17.75,17.7,17.75,50000.0,10.947,10.9532,10.9224,10.9532,50000.0
2005-06-20 10:00:00,17.7,17.7,17.61,17.66,68400.0,10.9224,10.9224,10.8668,10.8977,68400.0
2005-06-20 10:30:00,17.65,17.69,17.65,17.69,20800.0,10.8915,10.9162,10.8915,10.9162,20800.0
2005-06-20 11:00:00,17.69,17.72,17.69,17.71,74800.0,10.9162,10.9347,10.9162,10.9285,74800.0
2005-06-20 11:30:00,17.7,17.71,17.67,17.68,46800.0,10.9224,10.9285,10.9038,10.91,46800.0
2005-06-20 12:00:00,17.68,17.69,17.68,17.68,111600.0,10.91,10.9162,10.91,10.91,111600.0
2005-06-20 12:30:00,17.68,17.7,17.67,17.7,28800.0,10.91,10.9224,10.9038,10.9224,28800.0
2005-06-20 13:00:00,17.7,17.7,17.68,17.69,19200.0,10.9224,10.9224,10.91,10.9162,19200.0
2005-06-20 13:30:00,17.68,17.69,17.67,17.68,24400.0,10.91,10.9162,10.9038,10.91,24400.0
2005-06-20 14:00:00,17.68,17.68,17.67,17.68,30400.0,10.91,10.91,10.9038,10.91,30400.0
2005-06-20 14:30:00,17.68,17.72,17.68,17.7,33200.0,10.91,10.9347,10.91,10.9224,33200.0
2005-06-20 15:00:00,17.71,17.75,17.71,17.74,43200.0,10.9285,10.9532,10.9285,10.947,43200.0
2005-06-20 15:30:00,17.74,17.75,17.71,17.73,120800.0,10.947,10.9532,10.9285,10.9409,120800.0
2005-06-21 09:30:00,17.74,17.83,17.74,17.8,99600.0,10.947,11.0026,10.947,10.9841,99600.0
2005-06-21 10:00:00,17.84,17.88,17.84,17.87,23200.0,11.0087,11.0334,11.0087,11.0273,23200.0
2005-06-21 10:30:00,17.88,17.92,17.87,17.92,34800.0,11.0334,11.0581,11.0273,11.0581,34800.0
2005-06-21 11:00:00,17.91,17.98,17.91,17.96,88400.0,11.0519,11.0951,11.0519,11.0828,88400.0
2005-06-21 11:30:00,17.95,17.99,17.95,17.99,33600.0,11.0766,11.1013,11.0766,11.1013,33600.0
2005-06-21 12:00:00,17.97,18.0,17.97,17.98,34000.0,11.089,11.1075,11.089,11.0951,34000.0
2005-06-21 12:30:00,17.99,18.01,17.98,18.01,38000.0,11.1013,11.1136,11.0951,11.1136,38000.0
2005-06-21 13:00:00,18.01,18.05,18.01,18.03,30400.0,11.1136,11.1383,11.1136,11.126,30400.0
2005-06-21 13:30:00,18.03,18.03,17.99,17.99,29600.0,11.126,11.126,11.1013,11.1013,29600.0
2005-06-21 14:00:00,17.99,18.0,17.97,17.97,40800.0,11.1013,11.1075,11.089,11.089,40800.0
2005-06-21 14:30:00,17.97,18.02,17.97,18.01,69200.0,11.089,11.1198,11.089,11.1136,69200.0
2005-06-21 15:00:00,18.01,18.01,17.95,17.96,32400.0,11.1136,11.1136,11.0766,11.0828,32400.0
2005-06-21 15:30:00,17.96,17.98,17.95,17.96,68000.0,11.0828,11.0951,11.0766,11.0828,68000.0
2005-06-22 09:30:00,17.85,17.85,17.79,17.82,72400.0,11.0149,11.0149,10.9779,10.9964,72400.0
2005-06-22 10:00:00,17.8,17.8,17.71,17.72,54400.0,10.9841,10.9841,10.9285,10.9347,54400.0
2005-06-22 10:30:00,17.72,17.72,17.62,17.68,120800.0,10.9347,10.9347,10.873,10.91,120800.0
2005-06-22 11:00:00,17.68,17.69,17.64,17.64,34000.0,10.91,10.9162,10.8853,10.8853,34000.0
2005-06-22 11:30:00,17.64,17.65,17.63,17.64,76000.0,10.8853,10.8915,10.8792,10.8853,76000.0
2005-06-22 12:00:00,17.64,17.64,17.63,17.64,27600.0,10.8853,10.8853,10.8792,10.8853,27600.0
2005-06-22 12:30:00,17.64,17.64,17.62,17.62,3200.0,10.8853,10.8853,10.873,10.873,3200.0
2005-06-22 13:00:00,17.62,17.64,17.62,17.62,29200.0,10.873,10.8853,10.873,10.873,29200.0
2005-06-22 13:30:00,17.62,17.63,17.62,17.63,47600.0,10.873,10.8792,10.873,10.8792,47600.0
2005-06-22 14:00:00,17.63,17.67,17.63,17.67,56000.0,10.8792,10.9038,10.8792,10.9038,56000.0
2005-06-22 14:30:00,17.67,17.69,17.66,17.67,90400.0,10.9038,10.9162,10.8977,10.9038,90400.0
2005-06-22 15:00:00,17.68,17.72,17.68,17.7,66000.0,10.91,10.9347,10.91,10.9224,66000.0
2005-06-22 15:30:00,17.71,17.78,17.7,17.76,116400.0,10.9285,10.9717,10.9224,10.9594,116400.0
2005-06-23 09:30:00,17.72,17.72,17.42,17.55,286000.0,10.9347,10.9347,10.7496,10.8298,286000.0
2005-06-23 10:00:00,17.55,17.56,17.48,17.48,163200.0,10.8298,10.836,10.7866,10.7866,163200.0
2005-06-23 10:30:00,17.49,17.5,17.45,17.45,111600.0,10.7928,10.7989,10.7681,10.7681,111600.0
2005-06-23 11:00:00,17.46,17.53,17.46,17.53,118400.0,10.7743,10.8174,10.7743,10.8174,118400.0
2005-06-23 11:30:00,17.53,17.53,17.49,17.51,46000.0,10.8174,10.8174,10.7928,10.8051,46000.0
2005-06-23 12:00:00,17.51,17.52,17.49,17.5,58400.0,10.8051,10.8113,10.7928,10.7989,58400.0
2005-06-23 12:30:00,17.5,17.53,17.5,17.53,44000.0,10.7989,10.8174,10.7989,10.8174,44000.0
2005-06-23 13:00:00,17.52,17.53,17.51,17.53,46000.0,10.8113,10.8174,10.8051,10.8174,46000.0
2005-06-23 13:30:00,17.52,17.52,17.44,17.46,99200.0,10.8113,10.8113,10.7619,10.7743,99200.0
2005-06-23 14:00:00,17.46,17.46,17.39,17.4,141200.0,10.7743,10.7743,10.7311,10.7372,141200.0
2005-06-23 14:30:00,17.4,17.4,17.3,17.3,81600.0,10.7372,10.7372,10.6755,10.6755,81600.0
2005-06-23 15:00:00,17.29,17.32,17.19,17.29,203600.0,10.6693,10.6879,10.6076,10.6693,203600.0
2005-06-23 15:30:00,17.29,17.33,17.29,17.33,204800.0,10.6693,10.694,10.6693,10.694,204800.0
2005-06-24 09:30:00,17.28,17.3,17.24,17.26,50800.0,10.6632,10.6755,10.6385,10.6508,50800.0
2005-06-24 10:00:00,17.25,17.32,17.25,17.27,64800.0,10.6447,10.6879,10.6447,10.657,64800.0
2005-06-24 10:30:00,17.28,17.3,17.28,17.29,281200.0,10.6632,10.6755,10.6632,10.6693,281200.0
2005-06-24 11:00:00,17.29,17.29,17.26,17.27,79600.0,10.6693,10.6693,10.6508,10.657,79600.0
2005-06-24 11:30:00,17.27,17.28,17.26,17.27,68000.0,10.657,10.6632,10.6508,10.657,68000.0
2005-06-24 12:00:00,17.26,17.27,17.26,17.27,20800.0,10.6508,10.657,10.6508,10.657,20800.0
2005-06-24 12:30:00,17.27,17.28,17.26,17.27,17200.0,10.657,10.6632,10.6508,10.657,17200.0
2005-06-24 13:00:00,17.27,17.28,17.26,17.26,44800.0,10.657,10.6632,10.6508,10.6508,44800.0
2005-06-24 13:30:00,17.27,17.27,17.26,17.26,33200.0,10.657,10.657,10.6508,10.6508,33200.0
2005-06-24 14:00:00,17.27,17.33,17.27,17.27,41200.0,10.657,10.694,10.657,10.657,41200.0
2005-06-24 14:30:00,17.27,17.3,17.27,17.29,43200.0,10.657,10.6755,10.657,10.6693,43200.0
2005-06-24 15:00:00,17.29,17.33,17.25,17.33,95600.0,10.6693,10.694,10.6447,10.694,95600.0
2005-06-24 15:30:00,17.33,17.39,17.31,17.35,109200.0,10.694,10.7311,10.6817,10.7064,109200.0
2005-06-27 09:30:00,17.35,17.35,17.15,17.16,61200.0,10.7064,10.7064,10.583,10.5891,61200.0
2005-06-27 10:00:00,17.16,17.22,17.14,17.21,90000.0,10.5891,10.6262,10.5768,10.62,90000.0
2005-06-27 10:30:00,17.2,17.3,17.19,17.26,58400.0,10.6138,10.6755,10.6076,10.6508,58400.0
2005-06-27 11:00:00,17.26,17.26,17.23,17.25,69200.0,10.6508,10.6508,10.6323,10.6447,69200.0
2005-06-27 11:30:00,17.25,17.25,17.23,17.25,22800.0,10.6447,10.6447,10.6323,10.6447,22800.0
2005-06-27 12:00:00,17.25,17.25,17.21,17.21,25200.0,10.6447,10.6447,10.62,10.62,25200.0
2005-06-27 12:30:00,17.21,17.24,17.21,17.23,34400.0,10.62,10.6385,10.62,10.6323,34400.0
2005-06-27 13:00:00,17.23,17.28,17.23,17.25,28000.0,10.6323,10.6632,10.6323,10.6447,28000.0
2005-06-27 13:30:00,17.25,17.25,17.24,17.25,113200.0,10.6447,10.6447,10.6385,10.6447,113200.0
2005-06-27 14:00:00,17.24,17.24,17.23,17.24,30400.0,10.6385,10.6385,10.6323,10.6385,30400.0
2005-06-27 14:30:00,17.24,17.25,17.24,17.24,35600.0,10.6385,10.6447,10.6385,10.6385,35600.0
2005-06-27 15:00:00,17.23,17.27,17.23,17.25,34800.0,10.6323,10.657,10.6323,10.6447,34800.0
2005-06-27 15:30:00,17.27,17.33,17.24,17.25,76400.0,10.657,10.694,10.6385,10.6447,76400.0
2005-06-28 09:30:00,17.25,17.49,17.25,17.48,43600.0,10.6447,10.7928,10.6447,10.7866,43600.0
2005-06-28 10:00:00,17.49,17.56,17.48,17.53,34000.0,10.7928,10.836,10.7866,10.8174,34000.0
2005-06-28 10:30:00,17.54,17.55,17.53,17.54,30400.0,10.8236,10.8298,10.8174,10.8236,30400.0
2005-06-28 11:00:00,17.54,17.59,17.53,17.58,47600.0,10.8236,10.8545,10.8174,10.8483,47600.0
2005-06-28 11:30:00,17.58,17.59,17.58,17.58,41600.0,10.8483,10.8545,10.8483,10.8483,41600.0
2005-06-28 12:00:00,17.58,17.58,17.54,17.58,24000.0,10.8483,10.8483,10.8236,10.8483,24000.0
2005-06-28 12:30:00,17.58,17.59,17.55,17.55,18000.0,10.8483,10.8545,10.8298,10.8298,18000.0
2005-06-28 13:00:00,17.54,17.55,17.51,17.55,16400.0,10.8236,10.8298,10.8051,10.8298,16400.0
2005-06-28 13:30:00,17.54,17.54,17.5,17.52,17600.0,10.8236,10.8236,10.7989,10.8113,17600.0
2005-06-28 14:00:00,17.52,17.53,17.52,17.53,12800.0,10.8113,10.8174,10.8113,10.8174,12800.0
2005-06-28 14:30:00,17.53,17.64,17.53,17.63,23600.0,10.8174,10.8853,10.8174,10.8792,23600.0
2005-06-28 15:00:00,17.63,17.67,17.59,17.62,34000.0,10.8792,10.9038,10.8545,10.873,34000.0
2005-06-28 15:30:00,17.62,17.74,17.61,17.74,148800.0,10.873,10.947,10.8668,10.947,148800.0
2005-06-29 09:30:00,17.7,17.7,17.62,17.63,25600.0,10.9224,10.9224,10.873,10.8792,25600.0
2005-06-29 10:00:00,17.61,17.62,17.58,17.61,41600.0,10.8668,10.873,10.8483,10.8668,41600.0
2005-06-29 10:30:00,17.61,17.69,17.61,17.67,32000.0,10.8668,10.9162,10.8668,10.9038,32000.0
2005-06-29 11:00:00,17.67,17.69,17.61,17.63,16000.0,10.9038,10.9162,10.8668,10.8792,16000.0
2005-06-29 11:30:00,17.61,17.72,17.61,17.7,37600.0,10.8668,10.9347,10.8668,10.9224,37600.0
2005-06-29 12:00:00,17.71,17.71,17.65,17.66,24000.0,10.9285,10.9285,10.8915,10.8977,24000.0
2005-06-29 12:30:00,17.65,17.65,17.59,17.61,44000.0,10.8915,10.8915,10.8545,10.8668,44000.0
2005-06-29 13:00:00,17.62,17.66,17.62,17.66,43200.0,10.873,10.8977,10.873,10.8977,43200.0
2005-06-29 13:30:00,17.66,17.66,17.64,17.65,36800.0,10.8977,10.8977,10.8853,10.8915,36800.0
2005-06-29 14:00:00,17.64,17.65,17.59,17.59,51600.0,10.8853,10.8915,10.8545,10.8545,51600.0
2005-06-29 14:30:00,17.59,17.61,17.58,17.58,53600.0,10.8545,10.8668,10.8483,10.8483,53600.0
2005-06-29 15:00:00,17.59,17.64,17.59,17.64,72800.0,10.8545,10.8853,10.8545,10.8853,72800.0
2005-06-29 15:30:00,17.64,17.73,17.63,17.72,130800.0,10.8853,10.9409,10.8792,10.9347,130800.0
2005-06-30 09:30:00,17.68,17.95,17.66,17.91,124800.0,10.91,11.0766,10.8977,11.0519,124800.0
2005-06-30 10:00:00,17.92,17.92,17.86,17.86,46400.0,11.0581,11.0581,11.0211,11.0211,46400.0
2005-06-30 10:30:00,17.84,17.84,17.72,17.75,26800.0,11.0087,11.0087,10.9347,10.9532,26800.0
2005-06-30 11:00:00,17.75,17.77,17.74,17.74,32400.0,10.9532,10.9655,10.947,10.947,32400.0
2005-06-30 11:30:00,17.75,17.77,17.74,17.74,40000.0,10.9532,10.9655,10.947,10.947,40000.0
2005-06-30 12:00:00,17.74,17.75,17.74,17.74,52400.0,10.947,10.9532,10.947,10.947,52400.0
2005-06-30 12:30:00,17.74,17.75,17.74,17.75,53600.0,10.947,10.9532,10.947,10.9532,53600.0
2005-06-30 13:00:00,17.75,17.76,17.69,17.69,60800.0,10.9532,10.9594,10.9162,10.9162,60800.0
2005-06-30 13:30:00,17.69,17.73,17.65,17.66,53600.0,10.9162,10.9409,10.8915,10.8977,53600.0
2005-06-30 14:00:00,17.66,17.7,17.59,17.63,52000.0,10.8977,10.9224,10.8545,10.8792,52000.0
2005-06-30 14:30:00,17.63,17.71,17.58,17.71,76400.0,10.8792,10.9285,10.8483,10.9285,76400.0
2005-06-30 15:00:00,17.68,17.72,17.62,17.62,52800.0,10.91,10.9347,10.873,10.873,52800.0
2005-06-30 15:30:00,17.61,17.61,17.54,17.58,50400.0,10.8668,10.8668,10.8236,10.8483,50400.0
2005-07-01 09:30:00,17.65,17.72,17.6,17.61,64800.0,10.8915,10.9347,10.8606,10.8668,64800.0
2005-07-01 10:00:00,17.62,17.67,17.52,17.55,54800.0,10.873,10.9038,10.8113,10.8298,54800.0
2005-07-01 10:30:00,17.55,17.65,17.55,17.58,28400.0,10.8298,10.8915,10.8298,10.8483,28400.0
2005-07-01 11:00:00,17.57,17.57,17.55,17.56,20400.0,10.8421,10.8421,10.8298,10.836,20400.0
2005-07-01 11:30:00,17.56,17.56,17.51,17.55,28800.0,10.836,10.836,10.8051,10.8298,28800.0
2005-07-01 12:00:00,17.54,17.61,17.5,17.61,36400.0,10.8236,10.8668,10.7989,10.8668,36400.0
2005-07-01 12:30:00,17.61,17.63,17.59,17.6,20400.0,10.8668,10.8792,10.8545,10.8606,20400.0
2005-07-01 13:00:00,17.6,17.61,17.6,17.61,18000.0,10.8606,10.8668,10.8606,10.8668,18000.0
2005-07-01 13:30:00,17.6,17.6,17.56,17.56,22400.0,10.8606,10.8606,10.836,10.836,22400.0
2005-07-01 14:00:00,17.57,17.59,17.54,17.54,18800.0,10.8421,10.8545,10.8236,10.8236,18800.0
2005-07-01 14:30:00,17.54,17.62,17.54,17.62,16800.0,10.8236,10.873,10.8236,10.873,16800.0
2005-07-01 15:00:00,17.62,17.65,17.6,17.65,36400.0,10.873,10.8915,10.8606,10.8915,36400.0
2005-07-01 15:30:00,17.63,17.64,17.6,17.64,78400.0,10.8792,10.8853,10.8606,10.8853,78400.0
2005-07-05 09:30:00,17.32,17.46,17.3,17.4,132000.0,10.6879,10.7743,10.6755,10.7372,132000.0
2005-07-05 10:00:00,17.39,17.59,17.39,17.59,84000.0,10.7311,10.8545,10.7311,10.8545,84000.0
2005-07-05 10:30:00,17.59,17.64,17.58,17.63,74400.0,10.8545,10.8853,10.8483,10.8792,74400.0
2005-07-05 11:00:00,17.63,17.69,17.63,17.65,35200.0,10.8792,10.9162,10.8792,10.8915,35200.0
2005-07-05 11:30:00,17.65,17.65,17.59,17.59,64800.0,10.8915,10.8915,10.8545,10.8545,64800.0
2005-07-05 12:00:00,17.58,17.74,17.58,17.74,42000.0,10.8483,10.947,10.8483,10.947,42000.0
2005-07-05 12:30:00,17.75,17.88,17.75,17.87,144800.0,10.9532,11.0334,10.9532,11.0273,144800.0
2005-07-05 13:00:00,17.87,17.93,17.86,17.88,80000.0,11.0273,11.0643,11.0211,11.0334,80000.0
2005-07-05 13:30:00,17.88,17.95,17.88,17.92,69600.0,11.0334,11.0766,11.0334,11.0581,69600.0
2005-07-05 14:00:00,17.92,17.92,17.88,17.88,40400.0,11.0581,11.0581,11.0334,11.0334,40400.0
2005-07-05 14:30:00,17.88,17.88,17.85,17.86,24800.0,11.0334,11.0334,11.0149,11.0211,24800.0
2005-07-05 15:00:00,17.87,17.91,17.85,17.86,47600.0,11.0273,11.0519,11.0149,11.0211,47600.0
2005-07-05 15:30:00,17.86,17.91,17.84,17.89,68400.0,11.0211,11.0519,11.0087,11.0396,68400.0
2005-07-06 09:30:00,17.95,18.22,17.92,18.13,323200.0,11.0766,11.2432,11.0581,11.1877,323200.0
2005-07-06 10:00:00,18.12,18.13,18.03,18.03,90000.0,11.1815,11.1877,11.126,11.126,90000.0
2005-07-06 10:30:00,18.03,18.05,17.93,17.93,96000.0,11.126,11.1383,11.0643,11.0643,96000.0
2005-07-06 11:00:00,17.93,17.99,17.93,17.99,66800.0,11.0643,11.1013,11.0643,11.1013,66800.0
2005-07-06 11:30:00,17.99,18.14,17.99,18.12,47200.0,11.1013,11.1939,11.1013,11.1815,47200.0
2005-07-06 12:00:00,18.13,18.13,18.1,18.12,26800.0,11.1877,11.1877,11.1692,11.1815,26800.0
2005-07-06 12:30:00,18.12,18.12,18.09,18.09,82400.0,11.1815,11.1815,11.163,11.163,82400.0
2005-07-06 13:00:00,18.09,18.09,18.06,18.06,34400.0,11.163,11.163,11.1445,11.1445,34400.0
2005-07-06 13:30:00,18.04,18.05,18.0,18.03,61200.0,11.1322,11.1383,11.1075,11.126,61200.0
2005-07-06 14:00:00,18.03,18.04,18.02,18.03,63600.0,11.126,11.1322,11.1198,11.126,63600.0
2005-07-06 14:30:00,18.0,18.01,17.99,18.0,55200.0,11.1075,11.1136,11.1013,11.1075,55200.0
2005-07-06 15:00:00,18.0,18.04,18.0,18.02,68800.0,11.1075,11.1322,11.1075,11.1198,68800.0
2005-07-06 15:30:00,18.02,18.1,18.02,18.08,130400.0,11.1198,11.1692,11.1198,11.1568,130400.0
2005-07-07 09:30:00,17.95,17.97,17.94,17.94,44000.0,11.0766,11.089,11.0705,11.0705,44000.0
2005-07-07 10:00:00,17.95,17.98,17.93,17.97,58400.0,11.0766,11.0951,11.0643,11.089,58400.0
2005-07-07 10:30:00,17.97,18.09,17.97,18.06,63200.0,11.089,11.163,11.089,11.1445,63200.0
2005-07-07 11:00:00,18.06,18.15,18.05,18.14,63600.0,11.1445,11.2,11.1383,11.1939,63600.0
2005-07-07 11:30:00,18.14,18.2,18.12,18.2,59600.0,11.1939,11.2309,11.1815,11.2309,59600.0
2005-07-07 12:00:00,18.2,18.34,18.19,18.33,97200.0,11.2309,11.3173,11.2247,11.3111,97200.0
2005-07-07 12:30:00,18.33,18.34,18.28,18.28,198800.0,11.3111,11.3173,11.2803,11.2803,198800.0
2005-07-07 13:00:00,18.27,18.29,18.25,18.25,55200.0,11.2741,11.2864,11.2617,11.2617,55200.0
2005-07-07 13:30:00,18.25,18.29,18.25,18.29,74000.0,11.2617,11.2864,11.2617,11.2864,74000.0
2005-07-07 14:00:00,18.29,18.29,18.26,18.27,59600.0,11.2864,11.2864,11.2679,11.2741,59600.0
2005-07-07 14:30:00,18.27,18.32,18.27,18.32,56400.0,11.2741,11.3049,11.2741,11.3049,56400.0
2005-07-07 15:00:00,18.32,18.33,18.31,18.32,64400.0,11.3049,11.3111,11.2988,11.3049,64400.0
2005-07-07 15:30:00,18.32,18.38,18.32,18.33,114000.0,11.3049,11.342,11.3049,11.3111,114000.0
2005-07-08 09:30:00,18.33,18.43,18.33,18.4,62800.0,11.3111,11.3728,11.3111,11.3543,62800.0
2005-07-08 10:00:00,18.41,18.43,18.38,18.41,155200.0,11.3605,11.3728,11.342,11.3605,155200.0
2005-07-08 10:30:00,18.41,18.51,18.41,18.49,96000.0,11.3605,11.4222,11.3605,11.4098,96000.0
2005-07-08 11:00:00,18.51,18.53,18.47,18.49,43600.0,11.4222,11.4345,11.3975,11.4098,43600.0
2005-07-08 11:30:00,18.5,18.51,18.49,18.5,20400.0,11.416,11.4222,11.4098,11.416,20400.0
2005-07-08 12:00:00,18.5,18.54,18.5,18.53,43200.0,11.416,11.4407,11.416,11.4345,43200.0
2005-07-08 12:30:00,18.54,18.6,18.54,18.58,44000.0,11.4407,11.4777,11.4407,11.4654,44000.0
2005-07-08 13:00:00,18.58,18.58,18.55,18.57,32400.0,11.4654,11.4654,11.4469,11.4592,32400.0
2005-07-08 13:30:00,18.58,18.6,18.58,18.6,24400.0,11.4654,11.4777,11.4654,11.4777,24400.0
2005-07-08 14:00:00,18.6,18.61,18.58,18.6,81600.0,11.4777,11.4839,11.4654,11.4777,81600.0
2005-07-08 14:30:00,18.6,18.64,18.6,18.62,25600.0,11.4777,11.5024,11.4777,11.4901,25600.0
2005-07-08 15:00:00,18.62,18.69,18.61,18.67,65200.0,11.4901,11.5333,11.4839,11.5209,65200.0
2005-07-08 15:30:00,18.67,18.68,18.65,18.68,63600.0,11.5209,11.5271,11.5086,11.5271,63600.0
2005-07-11 09:30:00,18.6,18.63,18.58,18.58,134800.0,11.4777,11.4962,11.4654,11.4654,134800.0
2005-07-11 10:00:00,18.58,18.67,18.58,18.67,61600.0,11.4654,11.5209,11.4654,11.5209,61600.0
2005-07-11 10:30:00,18.64,18.75,18.64,18.74,56800.0,11.5024,11.5703,11.5024,11.5641,56800.0
2005-07-11 11:00:00,18.74,18.81,18.74,18.8,40400.0,11.5641,11.6073,11.5641,11.6011,40400.0
2005-07-11 11:30:00,18.8,18.81,18.7,18.71,62800.0,11.6011,11.6073,11.5394,11.5456,62800.0
2005-07-11 12:00:00,18.7,18.72,18.7,18.71,31200.0,11.5394,11.5518,11.5394,11.5456,31200.0
2005-07-11 12:30:00,18.71,18.77,18.71,18.74,36800.0,11.5456,11.5826,11.5456,11.5641,36800.0
2005-07-11 13:00:00,18.72,18.77,18.72,18.76,26000.0,11.5518,11.5826,11.5518,11.5765,26000.0
2005-07-11 13:30:00,18.76,18.81,18.76,18.77,30800.0,11.5765,11.6073,11.5765,11.5826,30800.0
2005-07-11 14:00:00,18.76,18.76,18.75,18.75,14000.0,11.5765,11.5765,11.5703,11.5703,14000.0
2005-07-11 14:30:00,18.75,18.76,18.73,18.73,42400.0,11.5703,11.5765,11.5579,11.5579,42400.0
2005-07-11 15:00:00,18.74,18.74,18.68,18.7,38800.0,11.5641,11.5641,11.5271,11.5394,38800.0
2005-07-11 15:30:00,18.7,18.75,18.7,18.74,92800.0,11.5394,11.5703,11.5394,11.5641,92800.0
2005-07-12 09:30:00,18.61,18.68,18.6,18.64,45200.0,11.4839,11.5271,11.4777,11.5024,45200.0
2005-07-12 10:00:00,18.62,18.63,18.59,18.61,54400.0,11.4901,11.4962,11.4716,11.4839,54400.0
2005-07-12 10:30:00,18.61,18.63,18.61,18.63,16800.0,11.4839,11.4962,11.4839,11.4962,16800.0
2005-07-12 11:00:00,18.64,18.65,18.63,18.64,12400.0,11.5024,11.5086,11.4962,11.5024,12400.0
2005-07-12 11:30:00,18.65,18.65,18.61,18.63,30800.0,11.5086,11.5086,11.4839,11.4962,30800.0
2005-07-12 12:00:00,18.65,18.69,18.63,18.67,33600.0,11.5086,11.5333,11.4962,11.5209,33600.0
2005-07-12 12:30:00,18.66,18.67,18.65,18.65,15200.0,11.5148,11.5209,11.5086,11.5086,15200.0
2005-07-12 13:00:00,18.65,18.65,18.63,18.64,25600.0,11.5086,11.5086,11.4962,11.5024,25600.0
2005-07-12 13:30:00,18.64,18.64,18.58,18.6,84400.0,11.5024,11.5024,11.4654,11.4777,84400.0
2005-07-12 14:00:00,18.59,18.6,18.57,18.58,65600.0,11.4716,11.4777,11.4592,11.4654,65600.0
2005-07-12 14:30:00,18.57,18.61,18.54,18.58,119600.0,11.4592,11.4839,11.4407,11.4654,119600.0
2005-07-12 15:00:00,18.59,18.63,18.56,18.58,78400.0,11.4716,11.4962,11.453,11.4654,78400.0
2005-07-12 15:30:00,18.58,18.63,18.57,18.62,59600.0,11.4654,11.4962,11.4592,11.4901,59600.0
2005-07-13 09:30:00,18.56,18.62,18.56,18.58,47600.0,11.453,11.4901,11.453,11.4654,47600.0
2005-07-13 10:00:00,18.58,18.64,18.58,18.62,174400.0,11.4654,11.5024,11.4654,11.4901,174400.0
2005-07-13 10:30:00,18.61,18.63,18.61,18.61,179200.0,11.4839,11.4962,11.4839,11.4839,179200.0
2005-07-13 11:00:00,18.61,18.66,18.6,18.66,68400.0,11.4839,11.5148,11.4777,11.5148,68400.0
2005-07-13 11:30:00,18.66,18.66,18.63,18.65,13200.0,11.5148,11.5148,11.4962,11.5086,13200.0
2005-07-13 12:00:00,18.65,18.65,18.64,18.65,36400.0,11.5086,11.5086,11.5024,11.5086,36400.0
2005-07-13 12:30:00,18.64,18.64,18.63,18.63,31200.0,11.5024,11.5024,11.4962,11.4962,31200.0
2005-07-13 13:00:00,18.63,18.65,18.62,18.65,133200.0,11.4962,11.5086,11.4901,11.5086,133200.0
2005-07-13 13:30:00,18.64,18.65,18.62,18.62,139600.0,11.5024,11.5086,11.4901,11.4901,139600.0
2005-07-13 14:00:00,18.64,18.64,18.59,18.61,35600.0,11.5024,11.5024,11.4716,11.4839,35600.0
2005-07-13 14:30:00,18.61,18.64,18.6,18.63,44000.0,11.4839,11.5024,11.4777,11.4962,44000.0
2005-07-13 15:00:00,18.63,18.65,18.62,18.64,88800.0,11.4962,11.5086,11.4901,11.5024,88800.0
2005-07-13 15:30:00,18.65,18.66,18.64,18.65,130800.0,11.5086,11.5148,11.5024,11.5086,130800.0
2005-07-14 09:30:00,18.7,18.87,18.7,18.86,304400.0,11.5394,11.6443,11.5394,11.6382,304400.0
2005-07-14 10:00:00,18.85,19.0,18.85,18.95,238800.0,11.632,11.7246,11.632,11.6937,238800.0
2005-07-14 10:30:00,18.95,18.95,18.8,18.81,226000.0,11.6937,11.6937,11.6011,11.6073,226000.0
2005-07-14 11:00:00,18.81,18.82,18.75,18.82,53200.0,11.6073,11.6135,11.5703,11.6135,53200.0
2005-07-14 11:30:00,18.81,18.81,18.78,18.78,51200.0,11.6073,11.6073,11.5888,11.5888,51200.0
2005-07-14 12:00:00,18.78,18.83,18.78,18.81,22400.0,11.5888,11.6197,11.5888,11.6073,22400.0
2005-07-14 12:30:00,18.8,18.84,18.79,18.84,46000.0,11.6011,11.6258,11.595,11.6258,46000.0
2005-07-14 13:00:00,18.83,18.85,18.82,18.85,25600.0,11.6197,11.632,11.6135,11.632,25600.0
2005-07-14 13:30:00,18.85,18.89,18.85,18.86,82400.0,11.632,11.6567,11.632,11.6382,82400.0
2005-07-14 14:00:00,18.86,18.86,18.79,18.82,36400.0,11.6382,11.6382,11.595,11.6135,36400.0
2005-07-14 14:30:00,18.82,18.83,18.8,18.83,70400.0,11.6135,11.6197,11.6011,11.6197,70400.0
2005-07-14 15:00:00,18.82,18.82,18.75,18.78,71200.0,11.6135,11.6135,11.5703,11.5888,71200.0
2005-07-14 15:30:00,18.78,18.78,18.74,18.74,100800.0,11.5888,11.5888,11.5641,11.5641,100800.0
2005-07-15 09:30:00,18.72,18.73,18.63,18.65,40800.0,11.5518,11.5579,11.4962,11.5086,40800.0
2005-07-15 10:00:00,18.65,18.65,18.59,18.63,20000.0,11.5086,11.5086,11.4716,11.4962,20000.0
2005-07-15 10:30:00,18.63,18.7,18.63,18.68,20000.0,11.4962,11.5394,11.4962,11.5271,20000.0
2005-07-15 11:00:00,18.67,18.68,18.66,18.67,12000.0,11.5209,11.5271,11.5148,11.5209,12000.0
2005-07-15 11:30:00,18.67,18.67,18.64,18.64,23600.0,11.5209,11.5209,11.5024,11.5024,23600.0
2005-07-15 12:00:00,18.64,18.72,18.64,18.7,41600.0,11.5024,11.5518,11.5024,11.5394,41600.0
2005-07-15 12:30:00,18.69,18.73,18.69,18.73,34800.0,11.5333,11.5579,11.5333,11.5579,34800.0
2005-07-15 13:00:00,18.73,18.74,18.71,18.71,11600.0,11.5579,11.5641,11.5456,11.5456,11600.0
2005-07-15 13:30:00,18.71,18.74,18.7,18.71,6000.0,11.5456,11.5641,11.5394,11.5456,6000.0
2005-07-15 14:00:00,18.71,18.73,18.7,18.73,13200.0,11.5456,11.5579,11.5394,11.5579,13200.0
2005-07-15 14:30:00,18.73,18.73,18.71,18.72,21600.0,11.5579,11.5579,11.5456,11.5518,21600.0
2005-07-15 15:00:00,18.71,18.71,18.69,18.71,38800.0,11.5456,11.5456,11.5333,11.5456,38800.0
2005-07-15 15:30:00,18.71,18.72,18.7,18.7,32000.0,11.5456,11.5518,11.5394,11.5394,32000.0
2005-07-18 09:30:00,18.71,18.82,18.71,18.78,39200.0,11.5456,11.6135,11.5456,11.5888,39200.0
2005-07-18 10:00:00,18.77,18.8,18.75,18.8,39200.0,11.5826,11.6011,11.5703,11.6011,39200.0
2005-07-18 10:30:00,18.8,18.85,18.8,18.81,60000.0,11.6011,11.632,11.6011,11.6073,60000.0
2005-07-18 11:00:00,18.81,18.88,18.81,18.87,100800.0,11.6073,11.6505,11.6073,11.6443,100800.0
2005-07-18 11:30:00,18.87,18.88,18.87,18.87,88400.0,11.6443,11.6505,11.6443,11.6443,88400.0
2005-07-18 12:00:00,18.87,18.91,18.86,18.9,68800.0,11.6443,11.669,11.6382,11.6629,68800.0
2005-07-18 12:30:00,18.9,18.93,18.88,18.93,44400.0,11.6629,11.6814,11.6505,11.6814,44400.0
2005-07-18 13:00:00,18.93,18.93,18.89,18.93,65200.0,11.6814,11.6814,11.6567,11.6814,65200.0
2005-07-18 13:30:00,18.93,18.94,18.92,18.93,73600.0,11.6814,11.6875,11.6752,11.6814,73600.0
2005-07-18 14:00:00,18.93,18.97,18.93,18.94,58800.0,11.6814,11.706,11.6814,11.6875,58800.0
2005-07-18 14:30:00,18.93,18.94,18.93,18.93,92400.0,11.6814,11.6875,11.6814,11.6814,92400.0
2005-07-18 15:00:00,18.93,19.0,18.93,18.98,95600.0,11.6814,11.7246,11.6814,11.7122,95600.0
2005-07-18 15:30:00,18.98,18.98,18.93,18.94,84400.0,11.7122,11.7122,11.6814,11.6875,84400.0
2005-07-19 09:30:00,18.94,18.94,18.88,18.9,44400.0,11.6875,11.6875,11.6505,11.6629,44400.0
2005-07-19 10:00:00,18.89,19.02,18.88,19.01,48800.0,11.6567,11.7369,11.6505,11.7307,48800.0
2005-07-19 10:30:00,19.0,19.01,18.96,19.01,34400.0,11.7246,11.7307,11.6999,11.7307,34400.0
2005-07-19 11:00:00,19.0,19.02,19.0,19.01,42000.0,11.7246,11.7369,11.7246,11.7307,42000.0
2005-07-19 11:30:00,19.01,19.09,19.01,19.09,53200.0,11.7307,11.7801,11.7307,11.7801,53200.0
2005-07-19 12:00:00,19.11,19.14,19.1,19.14,51600.0,11.7924,11.811,11.7863,11.811,51600.0
2005-07-19 12:30:00,19.12,19.16,19.12,19.16,52000.0,11.7986,11.8233,11.7986,11.8233,52000.0
2005-07-19 13:00:00,19.16,19.18,19.16,19.17,46000.0,11.8233,11.8356,11.8233,11.8295,46000.0
2005-07-19 13:30:00,19.17,19.18,19.16,19.18,52800.0,11.8295,11.8356,11.8233,11.8356,52800.0
2005-07-19 14:00:00,19.18,19.31,19.18,19.31,69200.0,11.8356,11.9159,11.8356,11.9159,69200.0
2005-07-19 14:30:00,19.35,19.35,19.32,19.35,86400.0,11.9405,11.9405,11.922,11.9405,86400.0
2005-07-19 15:00:00,19.35,19.38,19.34,19.36,164000.0,11.9405,11.9591,11.9344,11.9467,164000.0
2005-07-19 15:30:00,19.36,19.38,19.34,19.34,70000.0,11.9467,11.9591,11.9344,11.9344,70000.0
2005-07-20 09:30:00,19.17,19.27,18.99,19.24,205200.0,11.8295,11.8912,11.7184,11.8727,205200.0
2005-07-20 10:00:00,19.25,19.25,19.08,19.08,177600.0,11.8788,11.8788,11.7739,11.7739,177600.0
2005-07-20 10:30:00,19.07,19.12,19.02,19.12,111200.0,11.7678,11.7986,11.7369,11.7986,111200.0
2005-07-20 11:00:00,19.11,19.15,19.08,19.15,109600.0,11.7924,11.8171,11.7739,11.8171,109600.0
2005-07-20 11:30:00,19.14,19.21,19.14,19.21,64000.0,11.811,11.8541,11.811,11.8541,64000.0
2005-07-20 12:00:00,19.21,19.23,19.18,19.23,58400.0,11.8541,11.8665,11.8356,11.8665,58400.0
2005-07-20 12:30:00,19.23,19.24,19.2,19.2,86400.0,11.8665,11.8727,11.848,11.848,86400.0
2005-07-20 13:00:00,19.2,19.4,19.2,19.38,160800.0,11.848,11.9714,11.848,11.9591,160800.0
2005-07-20 13:30:00,19.38,19.41,19.37,19.39,97600.0,11.9591,11.9776,11.9529,11.9652,97600.0
2005-07-20 14:00:00,19.39,19.42,19.39,19.42,69200.0,11.9652,11.9837,11.9652,11.9837,69200.0
2005-07-20 14:30:00,19.42,19.46,19.41,19.42,145600.0,11.9837,12.0084,11.9776,11.9837,145600.0
2005-07-20 15:00:00,19.42,19.45,19.41,19.44,45600.0,11.9837,12.0022,11.9776,11.9961,45600.0
2005-07-20 15:30:00,19.44,19.44,19.36,19.41,116800.0,11.9961,11.9961,11.9467,11.9776,116800.0
2005-07-21 09:30:00,19.34,19.38,19.28,19.29,33600.0,11.9344,11.9591,11.8973,11.9035,33600.0
2005-07-21 10:00:00,19.29,19.29,19.2,19.28,36000.0,11.9035,11.9035,11.848,11.8973,36000.0
2005-07-21 10:30:00,19.27,19.28,19.18,19.27,60400.0,11.8912,11.8973,11.8356,11.8912,60400.0
2005-07-21 11:00:00,19.27,19.27,19.23,19.24,33200.0,11.8912,11.8912,11.8665,11.8727,33200.0
2005-07-21 11:30:00,19.24,19.25,19.2,19.21,34400.0,11.8727,11.8788,11.848,11.8541,34400.0
2005-07-21 12:00:00,19.2,19.25,19.2,19.25,34400.0,11.848,11.8788,11.848,11.8788,34400.0
2005-07-21 12:30:00,19.27,19.38,19.27,19.36,112000.0,11.8912,11.9591,11.8912,11.9467,112000.0
2005-07-21 13:00:00,19.36,19.39,19.33,19.33,43600.0,11.9467,11.9652,11.9282,11.9282,43600.0
2005-07-21 13:30:00,19.33,19.34,19.27,19.3,35600.0,11.9282,11.9344,11.8912,11.9097,35600.0
2005-07-21 14:00:00,19.29,19.31,19.25,19.25,25600.0,11.9035,11.9159,11.8788,11.8788,25600.0
2005-07-21 14:30:00,19.24,19.24,19.21,19.22,39200.0,11.8727,11.8727,11.8541,11.8603,39200.0
2005-07-21 15:00:00,19.2,19.21,19.19,19.2,67600.0,11.848,11.8541,11.8418,11.848,67600.0
2005-07-21 15:30:00,19.22,19.25,19.2,19.25,136400.0,11.8603,11.8788,11.848,11.8788,136400.0
2005-07-22 09:30:00,19.25,19.3,19.23,19.23,34800.0,11.8788,11.9097,11.8665,11.8665,34800.0
2005-07-22 10:00:00,19.24,19.25,19.22,19.23,31200.0,11.8727,11.8788,11.8603,11.8665,31200.0
2005-07-22 10:30:00,19.22,19.27,19.2,19.21,30400.0,11.8603,11.8912,11.848,11.8541,30400.0
2005-07-22 11:00:00,19.22,19.24,19.19,19.24,42800.0,11.8603,11.8727,11.8418,11.8727,42800.0
2005-07-22 11:30:00,19.24,19.24,19.2,19.2,14800.0,11.8727,11.8727,11.848,11.848,14800.0
2005-07-22 12:00:00,19.2,19.22,19.19,19.19,28800.0,11.848,11.8603,11.8418,11.8418,28800.0
2005-07-22 12:30:00,19.2,19.2,19.18,19.19,20000.0,11.848,11.848,11.8356,11.8418,20000.0
2005-07-22 13:00:00,19.19,19.2,19.18,19.2,52800.0,11.8418,11.848,11.8356,11.848,52800.0
2005-07-22 13:30:00,19.19,19.21,19.19,19.19,28000.0,11.8418,11.8541,11.8418,11.8418,28000.0
2005-07-22 14:00:00,19.18,19.23,19.18,19.23,36000.0,11.8356,11.8665,11.8356,11.8665,36000.0
2005-07-22 14:30:00,19.23,19.23,19.19,19.2,92800.0,11.8665,11.8665,11.8418,11.848,92800.0
2005-07-22 15:00:00,19.2,19.2,19.18,19.18,62800.0,11.848,11.848,11.8356,11.8356,62800.0
2005-07-22 15:30:00,19.18,19.25,19.18,19.25,118400.0,11.8356,11.8788,11.8356,11.8788,118400.0
2005-07-25 09:30:00,19.21,19.32,19.14,19.15,53600.0,11.8541,11.922,11.811,11.8171,53600.0
2005-07-25 10:00:00,19.15,19.15,19.11,19.15,49600.0,11.8171,11.8171,11.7924,11.8171,49600.0
2005-07-25 10:30:00,19.15,19.18,19.15,19.17,39600.0,11.8171,11.8356,11.8171,11.8295,39600.0
2005-07-25 11:00:00,19.17,19.23,19.17,19.18,36000.0,11.8295,11.8665,11.8295,11.8356,36000.0
2005-07-25 11:30:00,19.18,19.19,19.17,19.18,35200.0,11.8356,11.8418,11.8295,11.8356,35200.0
2005-07-25 12:00:00,19.18,19.19,19.16,19.17,38000.0,11.8356,11.8418,11.8233,11.8295,38000.0
2005-07-25 12:30:00,19.17,19.17,19.11,19.12,35600.0,11.8295,11.8295,11.7924,11.7986,35600.0
2005-07-25 13:00:00,19.12,19.14,19.12,19.13,48000.0,11.7986,11.811,11.7986,11.8048,48000.0
2005-07-25 13:30:00,19.14,19.18,19.14,19.18,72000.0,11.811,11.8356,11.811,11.8356,72000.0
2005-07-25 14:00:00,19.18,19.18,19.16,19.17,78000.0,11.8356,11.8356,11.8233,11.8295,78000.0
2005-07-25 14:30:00,19.17,19.17,19.13,19.15,100400.0,11.8295,11.8295,11.8048,11.8171,100400.0
2005-07-25 15:00:00,19.14,19.14,19.1,19.11,125200.0,11.811,11.811,11.7863,11.7924,125200.0
2005-07-25 15:30:00,19.11,19.12,19.08,19.08,125200.0,11.7924,11.7986,11.7739,11.7739,125200.0
2005-07-26 09:30:00,19.09,19.09,18.76,18.81,161200.0,11.7801,11.7801,11.5765,11.6073,161200.0
2005-07-26 10:00:00,18.81,18.95,18.81,18.83,73600.0,11.6073,11.6937,11.6073,11.6197,73600.0
2005-07-26 10:30:00,18.84,18.86,18.76,18.77,67200.0,11.6258,11.6382,11.5765,11.5826,67200.0
2005-07-26 11:00:00,18.76,18.82,18.76,18.82,41600.0,11.5765,11.6135,11.5765,11.6135,41600.0
2005-07-26 11:30:00,18.8,18.87,18.8,18.85,44400.0,11.6011,11.6443,11.6011,11.632,44400.0
2005-07-26 12:00:00,18.85,18.86,18.8,18.82,26400.0,11.632,11.6382,11.6011,11.6135,26400.0
2005-07-26 12:30:00,18.83,18.93,18.8,18.91,131200.0,11.6197,11.6814,11.6011,11.669,131200.0
2005-07-26 13:00:00,18.91,19.0,18.9,18.99,46400.0,11.669,11.7246,11.6629,11.7184,46400.0
2005-07-26 13:30:00,18.97,19.01,18.97,18.98,55200.0,11.706,11.7307,11.706,11.7122,55200.0
2005-07-26 14:00:00,18.98,19.02,18.97,19.02,24400.0,11.7122,11.7369,11.706,11.7369,24400.0
2005-07-26 14:30:00,19.01,19.01,18.96,18.99,25200.0,11.7307,11.7307,11.6999,11.7184,25200.0
2005-07-26 15:00:00,18.98,18.98,18.98,18.98,55200.0,11.7122,11.7122,11.7122,11.7122,55200.0
2005-07-26 15:30:00,18.98,19.03,18.97,19.02,100000.0,11.7122,11.7431,11.706,11.7369,100000.0
2005-07-27 09:30:00,18.91,18.97,18.91,18.94,192000.0,11.669,11.706,11.669,11.6875,192000.0
2005-07-27 10:00:00,18.94,18.95,18.85,18.85,69200.0,11.6875,11.6937,11.632,11.632,69200.0
2005-07-27 10:30:00,18.86,18.92,18.81,18.82,59200.0,11.6382,11.6752,11.6073,11.6135,59200.0
2005-07-27 11:00:00,18.82,18.86,18.81,18.85,112800.0,11.6135,11.6382,11.6073,11.632,112800.0
2005-07-27 11:30:00,18.85,18.86,18.85,18.85,47200.0,11.632,11.6382,11.632,11.632,47200.0
2005-07-27 12:00:00,18.85,18.86,18.85,18.85,36400.0,11.632,11.6382,11.632,11.632,36400.0
2005-07-27 12:30:00,18.85,18.86,18.85,18.85,51200.0,11.632,11.6382,11.632,11.632,51200.0
2005-07-27 13:00:00,18.85,18.85,18.85,18.85,86400.0,11.632,11.632,11.632,11.632,86400.0
2005-07-27 13:30:00,18.85,18.86,18.84,18.84,85200.0,11.632,11.6382,11.6258,11.6258,85200.0
2005-07-27 14:00:00,18.84,18.86,18.84,18.85,39600.0,11.6258,11.6382,11.6258,11.632,39600.0
2005-07-27 14:30:00,18.86,18.89,18.84,18.86,75200.0,11.6382,11.6567,11.6258,11.6382,75200.0
2005-07-27 15:00:00,18.86,18.87,18.84,18.86,71200.0,11.6382,11.6443,11.6258,11.6382,71200.0
2005-07-27 15:30:00,18.86,18.87,18.84,18.85,142800.0,11.6382,11.6443,11.6258,11.632,142800.0
2005-07-28 09:30:00,18.84,18.89,18.84,18.85,108400.0,11.6258,11.6567,11.6258,11.632,108400.0
2005-07-28 10:00:00,18.85,18.88,18.83,18.88,66000.0,11.632,11.6505,11.6197,11.6505,66000.0
2005-07-28 10:30:00,18.86,18.89,18.85,18.88,18800.0,11.6382,11.6567,11.632,11.6505,18800.0
2005-07-28 11:00:00,18.88,18.93,18.88,18.93,38000.0,11.6505,11.6814,11.6505,11.6814,38000.0
2005-07-28 11:30:00,18.92,19.05,18.91,19.04,64000.0,11.6752,11.7554,11.669,11.7492,64000.0
2005-07-28 12:00:00,19.04,19.04,18.91,18.91,104400.0,11.7492,11.7492,11.669,11.669,104400.0
2005-07-28 12:30:00,18.92,18.99,18.92,18.98,25200.0,11.6752,11.7184,11.6752,11.7122,25200.0
2005-07-28 13:00:00,18.98,18.98,18.93,18.97,35600.0,11.7122,11.7122,11.6814,11.706,35600.0
2005-07-28 13:30:00,18.97,18.98,18.87,18.89,156800.0,11.706,11.7122,11.6443,11.6567,156800.0
2005-07-28 14:00:00,18.9,18.92,18.89,18.9,35200.0,11.6629,11.6752,11.6567,11.6629,35200.0
2005-07-28 14:30:00,18.88,18.92,18.88,18.89,78000.0,11.6505,11.6752,11.6505,11.6567,78000.0
2005-07-28 15:00:00,18.89,18.92,18.88,18.89,88000.0,11.6567,11.6752,11.6505,11.6567,88000.0
2005-07-28 15:30:00,18.89,18.89,18.87,18.89,185600.0,11.6567,11.6567,11.6443,11.6567,185600.0
2005-07-29 09:30:00,18.85,18.93,18.85,18.9,271600.0,11.632,11.6814,11.632,11.6629,271600.0
2005-07-29 10:00:00,18.9,18.93,18.89,18.91,166400.0,11.6629,11.6814,11.6567,11.669,166400.0
2005-07-29 10:30:00,18.9,18.94,18.88,18.93,102000.0,11.6629,11.6875,11.6505,11.6814,102000.0
2005-07-29 11:00:00,18.93,18.99,18.92,18.99,60800.0,11.6814,11.7184,11.6752,11.7184,60800.0
2005-07-29 11:30:00,18.98,19.0,18.95,18.99,42400.0,11.7122,11.7246,11.6937,11.7184,42400.0
2005-07-29 12:00:00,18.99,19.02,18.98,19.01,64400.0,11.7184,11.7369,11.7122,11.7307,64400.0
2005-07-29 12:30:00,19.01,19.09,19.01,19.08,39200.0,11.7307,11.7801,11.7307,11.7739,39200.0
2005-07-29 13:00:00,19.09,19.11,19.04,19.05,34400.0,11.7801,11.7924,11.7492,11.7554,34400.0
2005-07-29 13:30:00,19.05,19.06,19.02,19.06,15600.0,11.7554,11.7616,11.7369,11.7616,15600.0
2005-07-29 14:00:00,19.07,19.17,19.07,19.17,100400.0,11.7678,11.8295,11.7678,11.8295,100400.0
2005-07-29 14:30:00,19.16,19.17,19.13,19.17,128000.0,11.8233,11.8295,11.8048,11.8295,128000.0
2005-07-29 15:00:00,19.19,19.21,19.08,19.14,138800.0,11.8418,11.8541,11.7739,11.811,138800.0
2005-07-29 15:30:00,19.15,19.28,19.14,19.25,280800.0,11.8171,11.8973,11.811,11.8788,280800.0
2005-08-01 09:30:00,19.34,19.46,19.33,19.43,48800.0,11.9344,12.0084,11.9282,11.9899,48800.0
2005-08-01 10:00:00,19.43,19.46,19.38,19.46,43600.0,11.9899,12.0084,11.9591,12.0084,43600.0
2005-08-01 10:30:00,19.46,19.46,19.38,19.43,11200.0,12.0084,12.0084,11.9591,11.9899,11200.0
2005-08-01 11:00:00,19.42,19.42,19.39,19.39,25600.0,11.9837,11.9837,11.9652,11.9652,25600.0
2005-08-01 11:30:00,19.4,19.41,19.39,19.41,26000.0,11.9714,11.9776,11.9652,11.9776,26000.0
2005-08-01 12:00:00,19.41,19.45,19.41,19.43,22800.0,11.9776,12.0022,11.9776,11.9899,22800.0
2005-08-01 12:30:00,19.43,19.44,19.43,19.43,18800.0,11.9899,11.9961,11.9899,11.9899,18800.0
2005-08-01 13:00:00,19.43,19.43,19.42,19.42,35200.0,11.9899,11.9899,11.9837,11.9837,35200.0
2005-08-01 13:30:00,19.42,19.45,19.42,19.45,71600.0,11.9837,12.0022,11.9837,12.0022,71600.0
2005-08-01 14:00:00,19.45,19.5,19.45,19.5,22800.0,12.0022,12.0331,12.0022,12.0331,22800.0
2005-08-01 14:30:00,19.49,19.5,19.48,19.48,21600.0,12.0269,12.0331,12.0208,12.0208,21600.0
2005-08-01 15:00:00,19.48,19.48,19.46,19.48,30400.0,12.0208,12.0208,12.0084,12.0208,30400.0
2005-08-01 15:30:00,19.48,19.48,19.46,19.48,102400.0,12.0208,12.0208,12.0084,12.0208,102400.0
2005-08-02 09:30:00,19.63,19.75,19.63,19.63,192000.0,12.1133,12.1874,12.1133,12.1133,192000.0
2005-08-02 10:00:00,19.63,19.71,19.61,19.71,122800.0,12.1133,12.1627,12.101,12.1627,122800.0
2005-08-02 10:30:00,19.71,19.75,19.69,19.73,50400.0,12.1627,12.1874,12.1503,12.175,50400.0
2005-08-02 11:00:00,19.73,19.75,19.72,19.74,108800.0,12.175,12.1874,12.1689,12.1812,108800.0
2005-08-02 11:30:00,19.74,19.75,19.74,19.74,32400.0,12.1812,12.1874,12.1812,12.1812,32400.0
2005-08-02 12:00:00,19.74,19.74,19.73,19.73,38800.0,12.1812,12.1812,12.175,12.175,38800.0
2005-08-02 12:30:00,19.73,19.75,19.68,19.7,27600.0,12.175,12.1874,12.1442,12.1565,27600.0
2005-08-02 13:00:00,19.7,19.7,19.65,19.66,36800.0,12.1565,12.1565,12.1257,12.1318,36800.0
2005-08-02 13:30:00,19.66,19.66,19.64,19.65,68000.0,12.1318,12.1318,12.1195,12.1257,68000.0
2005-08-02 14:00:00,19.65,19.67,19.63,19.67,46000.0,12.1257,12.138,12.1133,12.138,46000.0
2005-08-02 14:30:00,19.67,19.69,19.66,19.68,47200.0,12.138,12.1503,12.1318,12.1442,47200.0
2005-08-02 15:00:00,19.68,19.7,19.68,19.7,46800.0,12.1442,12.1565,12.1442,12.1565,46800.0
2005-08-02 15:30:00,19.7,19.72,19.68,19.7,77600.0,12.1565,12.1689,12.1442,12.1565,77600.0
2005-08-03 09:30:00,19.64,19.65,19.59,19.6,153200.0,12.1195,12.1257,12.0886,12.0948,153200.0
2005-08-03 10:00:00,19.61,19.61,19.54,19.56,93200.0,12.101,12.101,12.0578,12.0701,93200.0
2005-08-03 10:30:00,19.56,19.59,19.53,19.54,63600.0,12.0701,12.0886,12.0516,12.0578,63600.0
2005-08-03 11:00:00,19.53,19.56,19.53,19.53,110000.0,12.0516,12.0701,12.0516,12.0516,110000.0
2005-08-03 11:30:00,19.53,19.56,19.51,19.56,77600.0,12.0516,12.0701,12.0393,12.0701,77600.0
2005-08-03 12:00:00,19.57,19.57,19.53,19.54,53200.0,12.0763,12.0763,12.0516,12.0578,53200.0
2005-08-03 12:30:00,19.55,19.56,19.52,19.52,22000.0,12.064,12.0701,12.0454,12.0454,22000.0
2005-08-03 13:00:00,19.52,19.55,19.52,19.52,40400.0,12.0454,12.064,12.0454,12.0454,40400.0
2005-08-03 13:30:00,19.53,19.54,19.48,19.49,99200.0,12.0516,12.0578,12.0208,12.0269,99200.0
2005-08-03 14:00:00,19.49,19.5,19.46,19.46,88400.0,12.0269,12.0331,12.0084,12.0084,88400.0
2005-08-03 14:30:00,19.47,19.5,19.46,19.5,116800.0,12.0146,12.0331,12.0084,12.0331,116800.0
2005-08-03 15:00:00,19.5,19.5,19.48,19.5,109200.0,12.0331,12.0331,12.0208,12.0331,109200.0
2005-08-03 15:30:00,19.5,19.5,19.46,19.5,140400.0,12.0331,12.0331,12.0084,12.0331,140400.0
2005-08-04 09:30:00,19.46,19.58,19.44,19.54,116400.0,12.0084,12.0825,11.9961,12.0578,116400.0
2005-08-04 10:00:00,19.52,19.56,19.5,19.56,57600.0,12.0454,12.0701,12.0331,12.0701,57600.0
2005-08-04 10:30:00,19.57,19.57,19.5,19.5,34000.0,12.0763,12.0763,12.0331,12.0331,34000.0
2005-08-04 11:00:00,19.5,19.54,19.48,19.51,139600.0,12.0331,12.0578,12.0208,12.0393,139600.0
2005-08-04 11:30:00,19.5,19.54,19.49,19.51,70000.0,12.0331,12.0578,12.0269,12.0393,70000.0
2005-08-04 12:00:00,19.5,19.52,19.47,19.51,48000.0,12.0331,12.0454,12.0146,12.0393,48000.0
2005-08-04 12:30:00,19.53,19.53,19.52,19.52,21600.0,12.0516,12.0516,12.0454,12.0454,21600.0
2005-08-04 13:00:00,19.52,19.57,19.49,19.56,42400.0,12.0454,12.0763,12.0269,12.0701,42400.0
2005-08-04 13:30:00,19.57,19.7,19.56,19.68,72400.0,12.0763,12.1565,12.0701,12.1442,72400.0
2005-08-04 14:00:00,19.68,19.69,19.63,19.63,42400.0,12.1442,12.1503,12.1133,12.1133,42400.0
2005-08-04 14:30:00,19.61,19.62,19.58,19.59,49200.0,12.101,12.1072,12.0825,12.0886,49200.0
2005-08-04 15:00:00,19.6,19.64,19.6,19.61,44000.0,12.0948,12.1195,12.0948,12.101,44000.0
2005-08-04 15:30:00,19.6,19.68,19.6,19.62,118800.0,12.0948,12.1442,12.0948,12.1072,118800.0
2005-08-05 09:30:00,19.5,19.5,19.4,19.47,127200.0,12.0331,12.0331,11.9714,12.0146,127200.0
2005-08-05 10:00:00,19.48,19.48,19.44,19.47,22000.0,12.0208,12.0208,11.9961,12.0146,22000.0
2005-08-05 10:30:00,19.45,19.45,19.36,19.37,38000.0,12.0022,12.0022,11.9467,11.9529,38000.0
2005-08-05 11:00:00,19.37,19.39,19.31,19.39,94000.0,11.9529,11.9652,11.9159,11.9652,94000.0
2005-08-05 11:30:00,19.39,19.44,19.38,19.43,56800.0,11.9652,11.9961,11.9591,11.9899,56800.0
2005-08-05 12:00:00,19.44,19.49,19.43,19.49,17200.0,11.9961,12.0269,11.9899,12.0269,17200.0
2005-08-05 12:30:00,19.48,19.48,19.48,19.48,32400.0,12.0208,12.0208,12.0208,12.0208,32400.0
2005-08-05 13:00:00,19.48,19.48,19.47,19.47,27600.0,12.0208,12.0208,12.0146,12.0146,27600.0
2005-08-05 13:30:00,19.48,19.48,19.46,19.46,61200.0,12.0208,12.0208,12.0084,12.0084,61200.0
2005-08-05 14:00:00,19.46,19.48,19.38,19.4,51200.0,12.0084,12.0208,11.9591,11.9714,51200.0
2005-08-05 14:30:00,19.4,19.43,19.38,19.38,43200.0,11.9714,11.9899,11.9591,11.9591,43200.0
2005-08-05 15:00:00,19.38,19.39,19.36,19.39,18400.0,11.9591,11.9652,11.9467,11.9652,18400.0
2005-08-05 15:30:00,19.38,19.49,19.37,19.49,101200.0,11.9591,12.0269,11.9529,12.0269,101200.0
2005-08-08 09:30:00,19.5,19.68,19.48,19.63,82400.0,12.0331,12.1442,12.0208,12.1133,82400.0
2005-08-08 10:00:00,19.61,19.63,19.58,19.62,60400.0,12.101,12.1133,12.0825,12.1072,60400.0
2005-08-08 10:30:00,19.61,19.61,19.56,19.56,42400.0,12.101,12.101,12.0701,12.0701,42400.0
2005-08-08 11:00:00,19.56,19.59,19.56,19.57,8800.0,12.0701,12.0886,12.0701,12.0763,8800.0
2005-08-08 11:30:00,19.57,19.62,19.57,19.61,43200.0,12.0763,12.1072,12.0763,12.101,43200.0
2005-08-08 12:00:00,19.61,19.67,19.61,19.64,34000.0,12.101,12.138,12.101,12.1195,34000.0
2005-08-08 12:30:00,19.62,19.62,19.58,19.61,17600.0,12.1072,12.1072,12.0825,12.101,17600.0
2005-08-08 13:00:00,19.6,19.61,19.58,19.61,13600.0,12.0948,12.101,12.0825,12.101,13600.0
2005-08-08 13:30:00,19.61,19.63,19.6,19.6,40000.0,12.101,12.1133,12.0948,12.0948,40000.0
2005-08-08 14:00:00,19.59,19.6,19.58,19.58,24000.0,12.0886,12.0948,12.0825,12.0825,24000.0
2005-08-08 14:30:00,19.58,19.62,19.55,19.62,60400.0,12.0825,12.1072,12.064,12.1072,60400.0
2005-08-08 15:00:00,19.6,19.61,19.58,19.59,42400.0,12.0948,12.101,12.0825,12.0886,42400.0
2005-08-08 15:30:00,19.6,19.65,19.6,19.65,47200.0,12.0948,12.1257,12.0948,12.1257,47200.0
2005-08-09 09:30:00,19.51,19.85,19.51,19.67,86000.0,12.0393,12.2491,12.0393,12.138,86000.0
2005-08-09 10:00:00,19.66,19.79,19.66,19.77,99600.0,12.1318,12.2121,12.1318,12.1997,99600.0
2005-08-09 10:30:00,19.77,19.8,19.71,19.8,153200.0,12.1997,12.2182,12.1627,12.2182,153200.0
2005-08-09 11:00:00,19.8,19.8,19.77,19.78,44000.0,12.2182,12.2182,12.1997,12.2059,44000.0
2005-08-09 11:30:00,19.77,19.86,19.77,19.86,55200.0,12.1997,12.2553,12.1997,12.2553,55200.0
2005-08-09 12:00:00,19.86,19.87,19.8,19.8,34800.0,12.2553,12.2614,12.2182,12.2182,34800.0
2005-08-09 12:30:00,19.8,19.8,19.65,19.66,50000.0,12.2182,12.2182,12.1257,12.1318,50000.0
2005-08-09 13:00:00,19.66,19.68,19.65,19.68,38800.0,12.1318,12.1442,12.1257,12.1442,38800.0
2005-08-09 13:30:00,19.68,19.7,19.67,19.67,14400.0,12.1442,12.1565,12.138,12.138,14400.0
2005-08-09 14:00:00,19.67,19.67,19.56,19.59,130400.0,12.138,12.138,12.0701,12.0886,130400.0
2005-08-09 14:30:00,19.59,19.67,19.58,19.6,108000.0,12.0886,12.138,12.0825,12.0948,108000.0
2005-08-09 15:00:00,19.58,19.6,19.56,19.6,26800.0,12.0825,12.0948,12.0701,12.0948,26800.0
2005-08-09 15:30:00,19.59,19.59,19.56,19.56,70000.0,12.0886,12.0886,12.0701,12.0701,70000.0
2005-08-10 09:30:00,19.13,19.25,19.01,19.1,490800.0,11.8048,11.8788,11.7307,11.7863,490800.0
2005-08-10 10:00:00,19.11,19.12,18.97,19.0,406800.0,11.7924,11.7986,11.706,11.7246,406800.0
2005-08-10 10:30:00,19.0,19.1,18.89,18.89,203200.0,11.7246,11.7863,11.6567,11.6567,203200.0
2005-08-10 11:00:00,18.89,19.05,18.84,19.0,355600.0,11.6567,11.7554,11.6258,11.7246,355600.0
2005-08-10 11:30:00,18.99,18.99,18.91,18.97,183200.0,11.7184,11.7184,11.669,11.706,183200.0
2005-08-10 12:00:00,18.97,18.98,18.94,18.94,107200.0,11.706,11.7122,11.6875,11.6875,107200.0
2005-08-10 12:30:00,18.94,18.97,18.93,18.94,105200.0,11.6875,11.706,11.6814,11.6875,105200.0
2005-08-10 13:00:00,18.94,18.94,18.89,18.92,113200.0,11.6875,11.6875,11.6567,11.6752,113200.0
2005-08-10 13:30:00,18.92,18.94,18.79,18.79,218400.0,11.6752,11.6875,11.595,11.595,218400.0
2005-08-10 14:00:00,18.79,18.85,18.64,18.65,476400.0,11.595,11.632,11.5024,11.5086,476400.0
2005-08-10 14:30:00,18.65,18.73,18.61,18.73,281200.0,11.5086,11.5579,11.4839,11.5579,281200.0
2005-08-10 15:00:00,18.72,18.82,18.67,18.7,350000.0,11.5518,11.6135,11.5209,11.5394,350000.0
2005-08-10 15:30:00,18.69,18.8,18.69,18.75,283600.0,11.5333,11.6011,11.5333,11.5703,283600.0
2005-08-11 09:30:00,18.69,18.74,18.67,18.72,189600.0,11.5333,11.5641,11.5209,11.5518,189600.0
2005-08-11 10:00:00,18.72,18.9,18.72,18.9,211600.0,11.5518,11.6629,11.5518,11.6629,211600.0
2005-08-11 10:30:00,18.87,18.88,18.77,18.78,36400.0,11.6443,11.6505,11.5826,11.5888,36400.0
2005-08-11 11:00:00,18.78,18.91,18.77,18.89,177200.0,11.5888,11.669,11.5826,11.6567,177200.0
2005-08-11 11:30:00,18.89,18.89,18.75,18.75,60800.0,11.6567,11.6567,11.5703,11.5703,60800.0
2005-08-11 12:00:00,18.75,18.75,18.58,18.63,109200.0,11.5703,11.5703,11.4654,11.4962,109200.0
2005-08-11 12:30:00,18.62,18.71,18.62,18.7,57600.0,11.4901,11.5456,11.4901,11.5394,57600.0
2005-08-11 13:00:00,18.68,18.72,18.68,18.7,55200.0,11.5271,11.5518,11.5271,11.5394,55200.0
2005-08-11 13:30:00,18.69,18.69,18.66,18.66,42400.0,11.5333,11.5333,11.5148,11.5148,42400.0
2005-08-11 14:00:00,18.65,18.67,18.63,18.63,52000.0,11.5086,11.5209,11.4962,11.4962,52000.0
2005-08-11 14:30:00,18.63,18.66,18.63,18.66,96400.0,11.4962,11.5148,11.4962,11.5148,96400.0
2005-08-11 15:00:00,18.66,18.78,18.65,18.75,100400.0,11.5148,11.5888,11.5086,11.5703,100400.0
2005-08-11 15:30:00,18.75,18.78,18.74,18.77,195200.0,11.5703,11.5888,11.5641,11.5826,195200.0
2005-08-12 09:30:00,18.75,18.76,18.75,18.75,153600.0,11.5703,11.5765,11.5703,11.5703,153600.0
2005-08-12 10:00:00,18.75,18.75,18.73,18.74,54000.0,11.5703,11.5703,11.5579,11.5641,54000.0
2005-08-12 10:30:00,18.74,18.74,18.73,18.73,75200.0,11.5641,11.5641,11.5579,11.5579,75200.0
2005-08-12 11:00:00,18.73,18.76,18.73,18.73,32800.0,11.5579,11.5765,11.5579,11.5579,32800.0
2005-08-12 11:30:00,18.73,18.73,18.73,18.73,81600.0,11.5579,11.5579,11.5579,11.5579,81600.0
2005-08-12 12:00:00,18.73,18.75,18.72,18.72,34800.0,11.5579,11.5703,11.5518,11.5518,34800.0
2005-08-12 12:30:00,18.72,18.73,18.72,18.72,54800.0,11.5518,11.5579,11.5518,11.5518,54800.0
2005-08-12 13:00:00,18.72,18.75,18.72,18.75,24000.0,11.5518,11.5703,11.5518,11.5703,24000.0
2005-08-12 13:30:00,18.75,18.75,18.74,18.74,20400.0,11.5703,11.5703,11.5641,11.5641,20400.0
2005-08-12 14:00:00,18.74,18.74,18.72,18.72,56000.0,11.5641,11.5641,11.5518,11.5518,56000.0
2005-08-12 14:30:00,18.72,18.76,18.71,18.75,51600.0,11.5518,11.5765,11.5456,11.5703,51600.0
2005-08-12 15:00:00,18.74,18.82,18.74,18.81,52800.0,11.5641,11.6135,11.5641,11.6073,52800.0
2005-08-12 15:30:00,18.84,18.89,18.83,18.88,138000.0,11.6258,11.6567,11.6197,11.6505,138000.0
2005-08-15 09:30:00,18.88,18.94,18.85,18.87,66000.0,11.6505,11.6875,11.632,11.6443,66000.0
2005-08-15 10:00:00,18.86,18.88,18.78,18.81,123600.0,11.6382,11.6505,11.5888,11.6073,123600.0
2005-08-15 10:30:00,18.82,18.87,18.82,18.84,48800.0,11.6135,11.6443,11.6135,11.6258,48800.0
2005-08-15 11:00:00,18.83,18.85,18.82,18.82,34400.0,11.6197,11.632,11.6135,11.6135,34400.0
2005-08-15 11:30:00,18.82,18.84,18.82,18.84,32400.0,11.6135,11.6258,11.6135,11.6258,32400.0
2005-08-15 12:00:00,18.83,18.87,18.83,18.86,65600.0,11.6197,11.6443,11.6197,11.6382,65600.0
2005-08-15 12:30:00,18.86,18.92,18.86,18.91,42800.0,11.6382,11.6752,11.6382,11.669,42800.0
2005-08-15 13:00:00,18.91,18.97,18.91,18.96,50400.0,11.669,11.706,11.669,11.6999,50400.0
2005-08-15 13:30:00,18.96,19.01,18.93,18.98,54800.0,11.6999,11.7307,11.6814,11.7122,54800.0
2005-08-15 14:00:00,18.98,19.0,18.92,18.99,60400.0,11.7122,11.7246,11.6752,11.7184,60400.0
2005-08-15 14:30:00,19.0,19.02,18.97,19.0,72000.0,11.7246,11.7369,11.706,11.7246,72000.0
2005-08-15 15:00:00,19.0,19.05,19.0,19.03,116000.0,11.7246,11.7554,11.7246,11.7431,116000.0
2005-08-15 15:30:00,19.03,19.09,19.03,19.07,177200.0,11.7431,11.7801,11.7431,11.7678,177200.0
2005-08-16 09:30:00,19.05,19.05,18.98,18.98,31200.0,11.7554,11.7554,11.7122,11.7122,31200.0
2005-08-16 10:00:00,18.96,18.99,18.93,18.98,71600.0,11.6999,11.7184,11.6814,11.7122,71600.0
2005-08-16 10:30:00,18.99,19.0,18.98,19.0,25200.0,11.7184,11.7246,11.7122,11.7246,25200.0
2005-08-16 11:00:00,18.99,18.99,18.98,18.98,28800.0,11.7184,11.7184,11.7122,11.7122,28800.0
2005-08-16 11:30:00,18.98,19.0,18.98,19.0,74800.0,11.7122,11.7246,11.7122,11.7246,74800.0
2005-08-16 12:00:00,19.0,19.0,18.99,19.0,26400.0,11.7246,11.7246,11.7184,11.7246,26400.0
2005-08-16 12:30:00,18.99,18.99,18.98,18.98,21200.0,11.7184,11.7184,11.7122,11.7122,21200.0
2005-08-16 13:00:00,18.98,18.98,18.96,18.97,48800.0,11.7122,11.7122,11.6999,11.706,48800.0
2005-08-16 13:30:00,18.97,18.97,18.97,18.97,38000.0,11.706,11.706,11.706,11.706,38000.0
2005-08-16 14:00:00,18.97,18.98,18.97,18.97,82000.0,11.706,11.7122,11.706,11.706,82000.0
2005-08-16 14:30:00,18.97,18.98,18.97,18.97,53600.0,11.706,11.7122,11.706,11.706,53600.0
2005-08-16 15:00:00,18.97,19.01,18.96,18.96,131600.0,11.706,11.7307,11.6999,11.6999,131600.0
2005-08-16 15:30:00,18.96,18.97,18.94,18.96,305200.0,11.6999,11.706,11.6875,11.6999,305200.0
2005-08-17 09:30:00,18.84,18.85,18.78,18.79,132400.0,11.6258,11.632,11.5888,11.595,132400.0
2005-08-17 10:00:00,18.79,18.92,18.78,18.92,152800.0,11.595,11.6752,11.5888,11.6752,152800.0
2005-08-17 10:30:00,18.92,18.99,18.88,18.96,86400.0,11.6752,11.7184,11.6505,11.6999,86400.0
2005-08-17 11:00:00,18.97,19.03,18.97,19.0,74000.0,11.706,11.7431,11.706,11.7246,74000.0
2005-08-17 11:30:00,19.02,19.04,19.01,19.02,54400.0,11.7369,11.7492,11.7307,11.7369,54400.0
2005-08-17 12:00:00,19.02,19.05,19.02,19.05,23200.0,11.7369,11.7554,11.7369,11.7554,23200.0
2005-08-17 12:30:00,19.05,19.06,19.05,19.06,25200.0,11.7554,11.7616,11.7554,11.7616,25200.0
2005-08-17 13:00:00,19.06,19.1,19.06,19.1,34800.0,11.7616,11.7863,11.7616,11.7863,34800.0
2005-08-17 13:30:00,19.1,19.1,19.07,19.07,43600.0,11.7863,11.7863,11.7678,11.7678,43600.0
2005-08-17 14:00:00,19.07,19.07,19.0,19.03,47200.0,11.7678,11.7678,11.7246,11.7431,47200.0
2005-08-17 14:30:00,19.03,19.03,19.0,19.02,103200.0,11.7431,11.7431,11.7246,11.7369,103200.0
2005-08-17 15:00:00,19.02,19.06,19.02,19.04,138800.0,11.7369,11.7616,11.7369,11.7492,138800.0
2005-08-17 15:30:00,19.04,19.04,19.0,19.01,146000.0,11.7492,11.7492,11.7246,11.7307,146000.0
2005-08-18 09:30:00,18.98,18.98,18.79,18.89,153200.0,11.7122,11.7122,11.595,11.6567,153200.0
2005-08-18 10:00:00,18.91,18.93,18.86,18.89,102800.0,11.669,11.6814,11.6382,11.6567,102800.0
2005-08-18 10:30:00,18.88,18.89,18.88,18.89,62400.0,11.6505,11.6567,11.6505,11.6567,62400.0
2005-08-18 11:00:00,18.89,18.89,18.86,18.87,93200.0,11.6567,11.6567,11.6382,11.6443,93200.0
2005-08-18 11:30:00,18.86,18.88,18.86,18.87,31600.0,11.6382,11.6505,11.6382,11.6443,31600.0
2005-08-18 12:00:00,18.87,18.88,18.86,18.86,43600.0,11.6443,11.6505,11.6382,11.6382,43600.0
2005-08-18 12:30:00,18.86,18.87,18.84,18.85,38000.0,11.6382,11.6443,11.6258,11.632,38000.0
2005-08-18 13:00:00,18.85,18.86,18.85,18.86,28800.0,11.632,11.6382,11.632,11.6382,28800.0
2005-08-18 13:30:00,18.86,18.87,18.85,18.85,45600.0,11.6382,11.6443,11.632,11.632,45600.0
2005-08-18 14:00:00,18.85,18.85,18.83,18.84,61200.0,11.632,11.632,11.6197,11.6258,61200.0
2005-08-18 14:30:00,18.84,18.85,18.84,18.84,74400.0,11.6258,11.632,11.6258,11.6258,74400.0
2005-08-18 15:00:00,18.84,18.84,18.83,18.84,111600.0,11.6258,11.6258,11.6197,11.6258,111600.0
2005-08-18 15:30:00,18.84,18.86,18.84,18.84,139200.0,11.6258,11.6382,11.6258,11.6258,139200.0
2005-08-19 09:30:00,18.86,18.94,18.85,18.85,150400.0,11.6382,11.6875,11.632,11.632,150400.0
2005-08-19 10:00:00,18.85,18.85,18.84,18.84,26800.0,11.632,11.632,11.6258,11.6258,26800.0
2005-08-19 10:30:00,18.84,18.84,18.81,18.81,19200.0,11.6258,11.6258,11.6073,11.6073,19200.0
2005-08-19 11:00:00,18.81,18.83,18.75,18.8,42400.0,11.6073,11.6197,11.5703,11.6011,42400.0
2005-08-19 11:30:00,18.8,18.83,18.79,18.83,39200.0,11.6011,11.6197,11.595,11.6197,39200.0
2005-08-19 12:00:00,18.83,18.84,18.79,18.82,68400.0,11.6197,11.6258,11.595,11.6135,68400.0
2005-08-19 12:30:00,18.82,18.85,18.81,18.85,10400.0,11.6135,11.632,11.6073,11.632,10400.0
2005-08-19 13:00:00,18.84,18.84,18.82,18.82,20400.0,11.6258,11.6258,11.6135,11.6135,20400.0
2005-08-19 13:30:00,18.82,18.84,18.82,18.82,31200.0,11.6135,11.6258,11.6135,11.6135,31200.0
2005-08-19 14:00:00,18.82,18.84,18.81,18.83,43200.0,11.6135,11.6258,11.6073,11.6197,43200.0
2005-08-19 14:30:00,18.83,18.84,18.81,18.81,51200.0,11.6197,11.6258,11.6073,11.6073,51200.0
2005-08-19 15:00:00,18.8,18.83,18.79,18.81,61200.0,11.6011,11.6197,11.595,11.6073,61200.0
2005-08-19 15:30:00,18.81,18.84,18.79,18.82,85200.0,11.6073,11.6258,11.595,11.6135,85200.0
2005-08-22 09:30:00,18.87,19.0,18.8,18.82,90800.0,11.6443,11.7246,11.6011,11.6135,90800.0
2005-08-22 10:00:00,18.82,18.88,18.82,18.86,10400.0,11.6135,11.6505,11.6135,11.6382,10400.0
2005-08-22 10:30:00,18.86,18.87,18.85,18.87,12000.0,11.6382,11.6443,11.632,11.6443,12000.0
2005-08-22 11:00:00,18.88,18.89,18.86,18.89,20800.0,11.6505,11.6567,11.6382,11.6567,20800.0
2005-08-22 11:30:00,18.89,18.89,18.88,18.88,13200.0,11.6567,11.6567,11.6505,11.6505,13200.0
2005-08-22 12:00:00,18.87,18.87,18.72,18.72,18800.0,11.6443,11.6443,11.5518,11.5518,18800.0
2005-08-22 12:30:00,18.71,18.71,18.48,18.66,181200.0,11.5456,11.5456,11.4037,11.5148,181200.0
2005-08-22 13:00:00,18.66,18.69,18.66,18.68,41200.0,11.5148,11.5333,11.5148,11.5271,41200.0
2005-08-22 13:30:00,18.68,18.7,18.68,18.69,17200.0,11.5271,11.5394,11.5271,11.5333,17200.0
2005-08-22 14:00:00,18.7,18.71,18.7,18.71,8400.0,11.5394,11.5456,11.5394,11.5456,8400.0
2005-08-22 14:30:00,18.72,18.75,18.71,18.75,37600.0,11.5518,11.5703,11.5456,11.5703,37600.0
2005-08-22 15:00:00,18.75,18.77,18.7,18.71,75600.0,11.5703,11.5826,11.5394,11.5456,75600.0
2005-08-22 15:30:00,18.71,18.79,18.7,18.79,107200.0,11.5456,11.595,11.5394,11.595,107200.0
2005-08-23 09:30:00,18.75,18.83,18.71,18.81,65600.0,11.5703,11.6197,11.5456,11.6073,65600.0
2005-08-23 10:00:00,18.79,18.82,18.76,18.82,74000.0,11.595,11.6135,11.5765,11.6135,74000.0
2005-08-23 10:30:00,18.82,18.82,18.79,18.79,23600.0,11.6135,11.6135,11.595,11.595,23600.0
2005-08-23 11:00:00,18.79,18.8,18.77,18.79,34000.0,11.595,11.6011,11.5826,11.595,34000.0
2005-08-23 11:30:00,18.79,18.79,18.77,18.77,24400.0,11.595,11.595,11.5826,11.5826,24400.0
2005-08-23 12:00:00,18.77,18.79,18.76,18.78,82800.0,11.5826,11.595,11.5765,11.5888,82800.0
2005-08-23 12:30:00,18.78,18.79,18.78,18.79,32000.0,11.5888,11.595,11.5888,11.595,32000.0
2005-08-23 13:00:00,18.79,18.79,18.78,18.78,13200.0,11.595,11.595,11.5888,11.5888,13200.0
2005-08-23 13:30:00,18.77,18.78,18.77,18.78,27200.0,11.5826,11.5888,11.5826,11.5888,27200.0
2005-08-23 14:00:00,18.78,18.79,18.77,18.79,32400.0,11.5888,11.595,11.5826,11.595,32400.0
2005-08-23 14:30:00,18.79,18.8,18.78,18.8,64000.0,11.595,11.6011,11.5888,11.6011,64000.0
2005-08-23 15:00:00,18.8,18.81,18.78,18.81,38800.0,11.6011,11.6073,11.5888,11.6073,38800.0
2005-08-23 15:30:00,18.81,18.82,18.79,18.8,40400.0,11.6073,11.6135,11.595,11.6011,40400.0
2005-08-24 09:30:00,18.8,18.89,18.8,18.88,67600.0,11.6011,11.6567,11.6011,11.6505,67600.0
2005-08-24 10:00:00,18.88,18.88,18.81,18.81,51200.0,11.6505,11.6505,11.6073,11.6073,51200.0
2005-08-24 10:30:00,18.8,18.9,18.8,18.89,77600.0,11.6011,11.6629,11.6011,11.6567,77600.0
2005-08-24 11:00:00,18.89,18.9,18.87,18.9,27200.0,11.6567,11.6629,11.6443,11.6629,27200.0
2005-08-24 11:30:00,18.9,18.92,18.86,18.88,74800.0,11.6629,11.6752,11.6382,11.6505,74800.0
2005-08-24 12:00:00,18.88,18.89,18.87,18.89,23200.0,11.6505,11.6567,11.6443,11.6567,23200.0
2005-08-24 12:30:00,18.89,18.9,18.86,18.89,28000.0,11.6567,11.6629,11.6382,11.6567,28000.0
2005-08-24 13:00:00,18.9,18.9,18.88,18.89,26800.0,11.6629,11.6629,11.6505,11.6567,26800.0
2005-08-24 13:30:00,18.89,18.91,18.89,18.9,56000.0,11.6567,11.669,11.6567,11.6629,56000.0
2005-08-24 14:00:00,18.9,18.91,18.89,18.9,36000.0,11.6629,11.669,11.6567,11.6629,36000.0
2005-08-24 14:30:00,18.91,18.91,18.81,18.83,50400.0,11.669,11.669,11.6073,11.6197,50400.0
2005-08-24 15:00:00,18.83,18.84,18.8,18.8,127200.0,11.6197,11.6258,11.6011,11.6011,127200.0
2005-08-24 15:30:00,18.8,18.86,18.77,18.83,83200.0,11.6011,11.6382,11.5826,11.6197,83200.0
2005-08-25 09:30:00,18.84,18.84,18.66,18.66,72000.0,11.6258,11.6258,11.5148,11.5148,72000.0
2005-08-25 10:00:00,18.68,18.82,18.68,18.82,67600.0,11.5271,11.6135,11.5271,11.6135,67600.0
2005-08-25 10:30:00,18.8,18.84,18.8,18.84,43600.0,11.6011,11.6258,11.6011,11.6258,43600.0
2005-08-25 11:00:00,18.84,18.89,18.84,18.87,81200.0,11.6258,11.6567,11.6258,11.6443,81200.0
2005-08-25 11:30:00,18.87,18.87,18.86,18.86,53600.0,11.6443,11.6443,11.6382,11.6382,53600.0
2005-08-25 12:00:00,18.86,18.89,18.85,18.89,90800.0,11.6382,11.6567,11.632,11.6567,90800.0
2005-08-25 12:30:00,18.89,18.9,18.87,18.88,64400.0,11.6567,11.6629,11.6443,11.6505,64400.0
2005-08-25 13:00:00,18.88,18.89,18.87,18.88,20000.0,11.6505,11.6567,11.6443,11.6505,20000.0
2005-08-25 13:30:00,18.87,18.88,18.85,18.86,26000.0,11.6443,11.6505,11.632,11.6382,26000.0
2005-08-25 14:00:00,18.85,18.86,18.84,18.85,24000.0,11.632,11.6382,11.6258,11.632,24000.0
2005-08-25 14:30:00,18.85,18.86,18.81,18.82,54400.0,11.632,11.6382,11.6073,11.6135,54400.0
2005-08-25 15:00:00,18.83,18.83,18.78,18.79,24400.0,11.6197,11.6197,11.5888,11.595,24400.0
2005-08-25 15:30:00,18.79,18.81,18.78,18.8,65600.0,11.595,11.6073,11.5888,11.6011,65600.0
2005-08-26 09:30:00,18.75,18.78,18.64,18.66,41600.0,11.5703,11.5888,11.5024,11.5148,41600.0
2005-08-26 10:00:00,18.66,18.7,18.6,18.69,38400.0,11.5148,11.5394,11.4777,11.5333,38400.0
2005-08-26 10:30:00,18.7,18.71,18.69,18.7,19200.0,11.5394,11.5456,11.5333,11.5394,19200.0
2005-08-26 11:00:00,18.7,18.7,18.6,18.61,40400.0,11.5394,11.5394,11.4777,11.4839,40400.0
2005-08-26 11:30:00,18.62,18.62,18.6,18.61,26400.0,11.4901,11.4901,11.4777,11.4839,26400.0
2005-08-26 12:00:00,18.61,18.61,18.5,18.55,140000.0,11.4839,11.4839,11.416,11.4469,140000.0
2005-08-26 12:30:00,18.56,18.59,18.56,18.59,9200.0,11.453,11.4716,11.453,11.4716,9200.0
2005-08-26 13:00:00,18.57,18.6,18.56,18.6,19200.0,11.4592,11.4777,11.453,11.4777,19200.0
2005-08-26 13:30:00,18.6,18.6,18.51,18.55,56800.0,11.4777,11.4777,11.4222,11.4469,56800.0
2005-08-26 14:00:00,18.55,18.59,18.55,18.59,59600.0,11.4469,11.4716,11.4469,11.4716,59600.0
2005-08-26 14:30:00,18.6,18.63,18.57,18.63,39600.0,11.4777,11.4962,11.4592,11.4962,39600.0
2005-08-26 15:00:00,18.64,18.64,18.57,18.58,60000.0,11.5024,11.5024,11.4592,11.4654,60000.0
2005-08-26 15:30:00,18.59,18.61,18.5,18.57,84000.0,11.4716,11.4839,11.416,11.4592,84000.0
2005-08-29 09:30:00,18.48,18.49,18.26,18.4,106800.0,11.4623,11.4685,11.3259,11.4127,106800.0
2005-08-29 10:00:00,18.41,18.52,18.4,18.5,39600.0,11.4189,11.4871,11.4127,11.4747,39600.0
2005-08-29 10:30:00,18.5,18.5,18.48,18.5,76000.0,11.4747,11.4747,11.4623,11.4747,76000.0
2005-08-29 11:00:00,18.5,18.5,18.45,18.46,72400.0,11.4747,11.4747,11.4437,11.4499,72400.0
2005-08-29 11:30:00,18.46,18.46,18.41,18.46,43200.0,11.4499,11.4499,11.4189,11.4499,43200.0
2005-08-29 12:00:00,18.45,18.46,18.42,18.42,8400.0,11.4437,11.4499,11.4251,11.4251,8400.0
2005-08-29 12:30:00,18.42,18.42,18.38,18.38,5200.0,11.4251,11.4251,11.4003,11.4003,5200.0
2005-08-29 13:00:00,18.39,18.42,18.38,18.4,20800.0,11.4065,11.4251,11.4003,11.4127,20800.0
2005-08-29 13:30:00,18.39,18.47,18.39,18.42,38800.0,11.4065,11.4561,11.4065,11.4251,38800.0
2005-08-29 14:00:00,18.42,18.45,18.42,18.44,15200.0,11.4251,11.4437,11.4251,11.4375,15200.0
2005-08-29 14:30:00,18.44,18.45,18.43,18.45,21600.0,11.4375,11.4437,11.4313,11.4437,21600.0
2005-08-29 15:00:00,18.45,18.47,18.43,18.47,85600.0,11.4437,11.4561,11.4313,11.4561,85600.0
2005-08-29 15:30:00,18.47,18.48,18.45,18.47,28800.0,11.4561,11.4623,11.4437,11.4561,28800.0
2005-08-30 09:30:00,18.41,18.41,18.33,18.38,47200.0,11.4189,11.4189,11.3693,11.4003,47200.0
2005-08-30 10:00:00,18.38,18.39,18.32,18.33,52000.0,11.4003,11.4065,11.3631,11.3693,52000.0
2005-08-30 10:30:00,18.33,18.35,18.31,18.34,102400.0,11.3693,11.3817,11.3569,11.3755,102400.0
2005-08-30 11:00:00,18.33,18.38,18.33,18.35,158000.0,11.3693,11.4003,11.3693,11.3817,158000.0
2005-08-30 11:30:00,18.35,18.39,18.33,18.36,74000.0,11.3817,11.4065,11.3693,11.3879,74000.0
2005-08-30 12:00:00,18.37,18.44,18.37,18.44,29200.0,11.3941,11.4375,11.3941,11.4375,29200.0
2005-08-30 12:30:00,18.43,18.45,18.42,18.43,6800.0,11.4313,11.4437,11.4251,11.4313,6800.0
2005-08-30 13:00:00,18.44,18.44,18.41,18.42,22000.0,11.4375,11.4375,11.4189,11.4251,22000.0
2005-08-30 13:30:00,18.42,18.43,18.42,18.43,24000.0,11.4251,11.4313,11.4251,11.4313,24000.0
2005-08-30 14:00:00,18.43,18.44,18.42,18.44,55200.0,11.4313,11.4375,11.4251,11.4375,55200.0
2005-08-30 14:30:00,18.44,18.44,18.38,18.38,42800.0,11.4375,11.4375,11.4003,11.4003,42800.0
2005-08-30 15:00:00,18.37,18.43,18.37,18.43,56400.0,11.3941,11.4313,11.3941,11.4313,56400.0
2005-08-30 15:30:00,18.43,18.46,18.41,18.43,142400.0,11.4313,11.4499,11.4189,11.4313,142400.0
2005-08-31 09:30:00,18.39,18.44,18.34,18.34,25200.0,11.4065,11.4375,11.3755,11.3755,25200.0
2005-08-31 10:00:00,18.34,18.43,18.33,18.36,92400.0,11.3755,11.4313,11.3693,11.3879,92400.0
2005-08-31 10:30:00,18.37,18.38,18.29,18.29,134400.0,11.3941,11.4003,11.3445,11.3445,134400.0
2005-08-31 11:00:00,18.29,18.3,18.28,18.3,76800.0,11.3445,11.3507,11.3383,11.3507,76800.0
2005-08-31 11:30:00,18.3,18.32,18.3,18.3,19600.0,11.3507,11.3631,11.3507,11.3507,19600.0
2005-08-31 12:00:00,18.3,18.31,18.26,18.27,16000.0,11.3507,11.3569,11.3259,11.3321,16000.0
2005-08-31 12:30:00,18.28,18.33,18.28,18.32,26000.0,11.3383,11.3693,11.3383,11.3631,26000.0
2005-08-31 13:00:00,18.31,18.33,18.31,18.32,21200.0,11.3569,11.3693,11.3569,11.3631,21200.0
2005-08-31 13:30:00,18.32,18.33,18.3,18.32,90800.0,11.3631,11.3693,11.3507,11.3631,90800.0
2005-08-31 14:00:00,18.32,18.35,18.31,18.31,133600.0,11.3631,11.3817,11.3569,11.3569,133600.0
2005-08-31 14:30:00,18.32,18.34,18.31,18.34,77600.0,11.3631,11.3755,11.3569,11.3755,77600.0
2005-08-31 15:00:00,18.34,18.35,18.33,18.35,184000.0,11.3755,11.3817,11.3693,11.3817,184000.0
2005-08-31 15:30:00,18.35,18.4,18.34,18.36,319600.0,11.3817,11.4127,11.3755,11.3879,319600.0
2005-09-01 09:30:00,18.3,18.3,18.2,18.23,139600.0,11.3507,11.3507,11.2887,11.3073,139600.0
2005-09-01 10:00:00,18.23,18.23,18.13,18.13,271200.0,11.3073,11.3073,11.2452,11.2452,271200.0
2005-09-01 10:30:00,18.13,18.17,18.1,18.14,131600.0,11.2452,11.2701,11.2266,11.2514,131600.0
2005-09-01 11:00:00,18.14,18.19,18.13,18.16,87200.0,11.2514,11.2825,11.2452,11.2639,87200.0
2005-09-01 11:30:00,18.16,18.19,18.14,18.18,100000.0,11.2639,11.2825,11.2514,11.2763,100000.0
2005-09-01 12:00:00,18.18,18.23,18.18,18.23,50400.0,11.2763,11.3073,11.2763,11.3073,50400.0
2005-09-01 12:30:00,18.23,18.31,18.23,18.24,271200.0,11.3073,11.3569,11.3073,11.3135,271200.0
2005-09-01 13:00:00,18.24,18.25,18.24,18.24,64800.0,11.3135,11.3197,11.3135,11.3135,64800.0
2005-09-01 13:30:00,18.24,18.24,18.2,18.22,92000.0,11.3135,11.3135,11.2887,11.3011,92000.0
2005-09-01 14:00:00,18.22,18.25,18.19,18.25,39600.0,11.3011,11.3197,11.2825,11.3197,39600.0
2005-09-01 14:30:00,18.25,18.25,18.23,18.24,130000.0,11.3197,11.3197,11.3073,11.3135,130000.0
2005-09-01 15:00:00,18.24,18.27,18.24,18.27,57200.0,11.3135,11.3321,11.3135,11.3321,57200.0
2005-09-01 15:30:00,18.27,18.27,18.22,18.24,87600.0,11.3321,11.3321,11.3011,11.3135,87600.0
2005-09-02 09:30:00,18.23,18.23,18.08,18.16,108400.0,11.3073,11.3073,11.2142,11.2639,108400.0
2005-09-02 10:00:00,18.17,18.22,18.12,18.14,91200.0,11.2701,11.3011,11.239,11.2514,91200.0
2005-09-02 10:30:00,18.15,18.15,18.09,18.13,133200.0,11.2576,11.2576,11.2204,11.2452,133200.0
2005-09-02 11:00:00,18.12,18.17,18.12,18.13,56000.0,11.239,11.2701,11.239,11.2452,56000.0
2005-09-02 11:30:00,18.13,18.15,18.11,18.12,101200.0,11.2452,11.2576,11.2328,11.239,101200.0
2005-09-02 12:00:00,18.13,18.16,18.11,18.15,38000.0,11.2452,11.2639,11.2328,11.2576,38000.0
2005-09-02 12:30:00,18.15,18.15,18.14,18.15,28800.0,11.2576,11.2576,11.2514,11.2576,28800.0
2005-09-02 13:00:00,18.15,18.15,18.13,18.14,33600.0,11.2576,11.2576,11.2452,11.2514,33600.0
2005-09-02 13:30:00,18.14,18.15,18.14,18.14,134400.0,11.2514,11.2576,11.2514,11.2514,134400.0
2005-09-02 14:00:00,18.14,18.15,18.13,18.15,121600.0,11.2514,11.2576,11.2452,11.2576,121600.0
2005-09-02 14:30:00,18.15,18.15,18.12,18.14,176400.0,11.2576,11.2576,11.239,11.2514,176400.0
2005-09-02 15:00:00,18.11,18.13,18.1,18.11,42000.0,11.2328,11.2452,11.2266,11.2328,42000.0
2005-09-02 15:30:00,18.11,18.13,18.1,18.1,353200.0,11.2328,11.2452,11.2266,11.2266,353200.0
2005-09-06 09:30:00,18.1,18.16,18.08,18.09,171200.0,11.2266,11.2639,11.2142,11.2204,171200.0
2005-09-06 10:00:00,18.09,18.1,18.07,18.09,233200.0,11.2204,11.2266,11.208,11.2204,233200.0
2005-09-06 10:30:00,18.08,18.11,18.08,18.11,109200.0,11.2142,11.2328,11.2142,11.2328,109200.0
2005-09-06 11:00:00,18.11,18.14,18.1,18.13,272800.0,11.2328,11.2514,11.2266,11.2452,272800.0
2005-09-06 11:30:00,18.13,18.14,18.1,18.1,154800.0,11.2452,11.2514,11.2266,11.2266,154800.0
2005-09-06 12:00:00,18.1,18.12,18.1,18.12,83600.0,11.2266,11.239,11.2266,11.239,83600.0
2005-09-06 12:30:00,18.12,18.18,18.11,18.16,192000.0,11.239,11.2763,11.2328,11.2639,192000.0
2005-09-06 13:00:00,18.16,18.18,18.16,18.18,129200.0,11.2639,11.2763,11.2639,11.2763,129200.0
2005-09-06 13:30:00,18.18,18.19,18.18,18.19,116400.0,11.2763,11.2825,11.2763,11.2825,116400.0
2005-09-06 14:00:00,18.19,18.2,18.17,18.18,151600.0,11.2825,11.2887,11.2701,11.2763,151600.0
2005-09-06 14:30:00,18.18,18.18,18.17,18.17,91200.0,11.2763,11.2763,11.2701,11.2701,91200.0
2005-09-06 15:00:00,18.17,18.18,18.12,18.17,105200.0,11.2701,11.2763,11.239,11.2701,105200.0
2005-09-06 15:30:00,18.17,18.2,18.17,18.17,298000.0,11.2701,11.2887,11.2701,11.2701,298000.0
2005-09-07 09:30:00,18.13,18.15,18.1,18.11,90800.0,11.2452,11.2576,11.2266,11.2328,90800.0
2005-09-07 10:00:00,18.12,18.15,18.11,18.13,102800.0,11.239,11.2576,11.2328,11.2452,102800.0
2005-09-07 10:30:00,18.13,18.17,18.13,18.16,91200.0,11.2452,11.2701,11.2452,11.2639,91200.0
2005-09-07 11:00:00,18.17,18.18,18.16,18.16,85200.0,11.2701,11.2763,11.2639,11.2639,85200.0
2005-09-07 11:30:00,18.16,18.18,18.16,18.16,125200.0,11.2639,11.2763,11.2639,11.2639,125200.0
2005-09-07 12:00:00,18.16,18.19,18.16,18.16,113200.0,11.2639,11.2825,11.2639,11.2639,113200.0
2005-09-07 12:30:00,18.17,18.27,18.17,18.24,87600.0,11.2701,11.3321,11.2701,11.3135,87600.0
2005-09-07 13:00:00,18.24,18.3,18.23,18.29,192400.0,11.3135,11.3507,11.3073,11.3445,192400.0
2005-09-07 13:30:00,18.29,18.4,18.28,18.39,147600.0,11.3445,11.4127,11.3383,11.4065,147600.0
2005-09-07 14:00:00,18.39,18.4,18.32,18.32,52400.0,11.4065,11.4127,11.3631,11.3631,52400.0
2005-09-07 14:30:00,18.31,18.33,18.2,18.23,138000.0,11.3569,11.3693,11.2887,11.3073,138000.0
2005-09-07 15:00:00,18.22,18.27,18.21,18.26,112400.0,11.3011,11.3321,11.2949,11.3259,112400.0
2005-09-07 15:30:00,18.26,18.34,18.26,18.31,388800.0,11.3259,11.3755,11.3259,11.3569,388800.0
2005-09-08 09:30:00,18.27,18.28,18.22,18.25,52400.0,11.3321,11.3383,11.3011,11.3197,52400.0
2005-09-08 10:00:00,18.25,18.27,18.24,18.25,122000.0,11.3197,11.3321,11.3135,11.3197,122000.0
2005-09-08 10:30:00,18.25,18.29,18.25,18.27,80000.0,11.3197,11.3445,11.3197,11.3321,80000.0
2005-09-08 11:00:00,18.27,18.28,18.27,18.28,79600.0,11.3321,11.3383,11.3321,11.3383,79600.0
2005-09-08 11:30:00,18.29,18.29,18.25,18.25,158000.0,11.3445,11.3445,11.3197,11.3197,158000.0
2005-09-08 12:00:00,18.24,18.25,18.24,18.25,86400.0,11.3135,11.3197,11.3135,11.3197,86400.0
2005-09-08 12:30:00,18.25,18.26,18.24,18.25,160800.0,11.3197,11.3259,11.3135,11.3197,160800.0
2005-09-08 13:00:00,18.25,18.25,18.24,18.25,60000.0,11.3197,11.3197,11.3135,11.3197,60000.0
2005-09-08 13:30:00,18.25,18.25,18.24,18.25,64800.0,11.3197,11.3197,11.3135,11.3197,64800.0
2005-09-08 14:00:00,18.25,18.25,18.24,18.24,80400.0,11.3197,11.3197,11.3135,11.3135,80400.0
2005-09-08 14:30:00,18.24,18.26,18.24,18.24,152400.0,11.3135,11.3259,11.3135,11.3135,152400.0
2005-09-08 15:00:00,18.25,18.25,18.25,18.25,158000.0,11.3197,11.3197,11.3197,11.3197,158000.0
2005-09-08 15:30:00,18.25,18.26,18.24,18.25,163200.0,11.3197,11.3259,11.3135,11.3197,163200.0
2005-09-09 09:30:00,18.33,18.37,18.24,18.25,59200.0,11.3693,11.3941,11.3135,11.3197,59200.0
2005-09-09 10:00:00,18.25,18.33,18.25,18.32,65600.0,11.3197,11.3693,11.3197,11.3631,65600.0
2005-09-09 10:30:00,18.32,18.32,18.29,18.3,108800.0,11.3631,11.3631,11.3445,11.3507,108800.0
2005-09-09 11:00:00,18.3,18.3,18.2,18.2,117600.0,11.3507,11.3507,11.2887,11.2887,117600.0
2005-09-09 11:30:00,18.22,18.25,18.2,18.23,50000.0,11.3011,11.3197,11.2887,11.3073,50000.0
2005-09-09 12:00:00,18.24,18.25,18.21,18.22,83600.0,11.3135,11.3197,11.2949,11.3011,83600.0
2005-09-09 12:30:00,18.23,18.23,18.22,18.23,39200.0,11.3073,11.3073,11.3011,11.3073,39200.0
2005-09-09 13:00:00,18.22,18.25,18.22,18.25,155200.0,11.3011,11.3197,11.3011,11.3197,155200.0
2005-09-09 13:30:00,18.25,18.26,18.24,18.25,21600.0,11.3197,11.3259,11.3135,11.3197,21600.0
2005-09-09 14:00:00,18.25,18.26,18.25,18.25,26000.0,11.3197,11.3259,11.3197,11.3197,26000.0
2005-09-09 14:30:00,18.25,18.3,18.25,18.29,62800.0,11.3197,11.3507,11.3197,11.3445,62800.0
2005-09-09 15:00:00,18.29,18.31,18.29,18.29,34800.0,11.3445,11.3569,11.3445,11.3445,34800.0
2005-09-09 15:30:00,18.29,18.33,18.29,18.33,182000.0,11.3445,11.3693,11.3445,11.3693,182000.0
2005-09-12 09:30:00,18.33,18.34,18.23,18.32,93600.0,11.3693,11.3755,11.3073,11.3631,93600.0
2005-09-12 10:00:00,18.29,18.41,18.29,18.38,42800.0,11.3445,11.4189,11.3445,11.4003,42800.0
2005-09-12 10:30:00,18.39,18.39,18.34,18.35,48000.0,11.4065,11.4065,11.3755,11.3817,48000.0
2005-09-12 11:00:00,18.35,18.39,18.34,18.38,55600.0,11.3817,11.4065,11.3755,11.4003,55600.0
2005-09-12 11:30:00,18.38,18.46,18.38,18.46,20400.0,11.4003,11.4499,11.4003,11.4499,20400.0
2005-09-12 12:00:00,18.45,18.53,18.45,18.53,30400.0,11.4437,11.4933,11.4437,11.4933,30400.0
2005-09-12 12:30:00,18.52,18.53,18.49,18.5,64400.0,11.4871,11.4933,11.4685,11.4747,64400.0
2005-09-12 13:00:00,18.5,18.52,18.49,18.49,55200.0,11.4747,11.4871,11.4685,11.4685,55200.0
2005-09-12 13:30:00,18.49,18.52,18.49,18.52,56400.0,11.4685,11.4871,11.4685,11.4871,56400.0
2005-09-12 14:00:00,18.51,18.55,18.5,18.55,30800.0,11.4809,11.5058,11.4747,11.5058,30800.0
2005-09-12 14:30:00,18.55,18.55,18.49,18.5,27600.0,11.5058,11.5058,11.4685,11.4747,27600.0
2005-09-12 15:00:00,18.5,18.57,18.5,18.52,50000.0,11.4747,11.5182,11.4747,11.4871,50000.0
2005-09-12 15:30:00,18.52,18.53,18.48,18.51,123600.0,11.4871,11.4933,11.4623,11.4809,123600.0
2005-09-13 09:30:00,18.57,18.57,18.43,18.48,124000.0,11.5182,11.5182,11.4313,11.4623,124000.0
2005-09-13 10:00:00,18.48,18.52,18.48,18.52,50400.0,11.4623,11.4871,11.4623,11.4871,50400.0
2005-09-13 10:30:00,18.51,18.51,18.47,18.5,36000.0,11.4809,11.4809,11.4561,11.4747,36000.0
2005-09-13 11:00:00,18.5,18.5,18.45,18.45,41600.0,11.4747,11.4747,11.4437,11.4437,41600.0
2005-09-13 11:30:00,18.44,18.48,18.43,18.45,68800.0,11.4375,11.4623,11.4313,11.4437,68800.0
2005-09-13 12:00:00,18.46,18.49,18.45,18.47,108800.0,11.4499,11.4685,11.4437,11.4561,108800.0
2005-09-13 12:30:00,18.47,18.49,18.47,18.49,81600.0,11.4561,11.4685,11.4561,11.4685,81600.0
2005-09-13 13:00:00,18.5,18.5,18.48,18.5,118000.0,11.4747,11.4747,11.4623,11.4747,118000.0
2005-09-13 13:30:00,18.5,18.52,18.49,18.5,89600.0,11.4747,11.4871,11.4685,11.4747,89600.0
2005-09-13 14:00:00,18.5,18.55,18.5,18.54,82400.0,11.4747,11.5058,11.4747,11.4995,82400.0
2005-09-13 14:30:00,18.54,18.57,18.53,18.55,53600.0,11.4995,11.5182,11.4933,11.5058,53600.0
2005-09-13 15:00:00,18.55,18.56,18.5,18.51,73600.0,11.5058,11.512,11.4747,11.4809,73600.0
2005-09-13 15:30:00,18.53,18.53,18.46,18.5,147200.0,11.4933,11.4933,11.4499,11.4747,147200.0
2005-09-14 09:30:00,18.51,18.56,18.5,18.53,61600.0,11.4809,11.512,11.4747,11.4933,61600.0
2005-09-14 10:00:00,18.51,18.6,18.51,18.57,28400.0,11.4809,11.5368,11.4809,11.5182,28400.0
2005-09-14 10:30:00,18.56,18.58,18.53,18.54,35200.0,11.512,11.5244,11.4933,11.4995,35200.0
2005-09-14 11:00:00,18.54,18.54,18.51,18.51,31200.0,11.4995,11.4995,11.4809,11.4809,31200.0
2005-09-14 11:30:00,18.5,18.5,18.5,18.5,54400.0,11.4747,11.4747,11.4747,11.4747,54400.0
2005-09-14 12:00:00,18.51,18.52,18.5,18.51,19200.0,11.4809,11.4871,11.4747,11.4809,19200.0
2005-09-14 12:30:00,18.5,18.51,18.5,18.5,103200.0,11.4747,11.4809,11.4747,11.4747,103200.0
2005-09-14 13:00:00,18.5,18.5,18.49,18.5,72800.0,11.4747,11.4747,11.4685,11.4747,72800.0
2005-09-14 13:30:00,18.5,18.5,18.48,18.5,97600.0,11.4747,11.4747,11.4623,11.4747,97600.0
2005-09-14 14:00:00,18.5,18.51,18.47,18.47,67200.0,11.4747,11.4809,11.4561,11.4561,67200.0
2005-09-14 14:30:00,18.45,18.51,18.45,18.48,35600.0,11.4437,11.4809,11.4437,11.4623,35600.0
2005-09-14 15:00:00,18.48,18.5,18.47,18.49,46800.0,11.4623,11.4747,11.4561,11.4685,46800.0
2005-09-14 15:30:00,18.49,18.51,18.49,18.49,50000.0,11.4685,11.4809,11.4685,11.4685,50000.0
2005-09-15 09:30:00,18.49,18.49,18.41,18.48,563200.0,11.4685,11.4685,11.4189,11.4623,563200.0
2005-09-15 10:00:00,18.47,18.5,18.44,18.45,235200.0,11.4561,11.4747,11.4375,11.4437,235200.0
2005-09-15 10:30:00,18.45,18.49,18.45,18.47,126000.0,11.4437,11.4685,11.4437,11.4561,126000.0
2005-09-15 11:00:00,18.47,18.49,18.43,18.47,113600.0,11.4561,11.4685,11.4313,11.4561,113600.0
2005-09-15 11:30:00,18.47,18.47,18.43,18.45,126400.0,11.4561,11.4561,11.4313,11.4437,126400.0
2005-09-15 12:00:00,18.45,18.47,18.35,18.47,148400.0,11.4437,11.4561,11.3817,11.4561,148400.0
2005-09-15 12:30:00,18.47,18.47,18.43,18.47,79200.0,11.4561,11.4561,11.4313,11.4561,79200.0
2005-09-15 13:00:00,18.47,18.47,18.43,18.47,108800.0,11.4561,11.4561,11.4313,11.4561,108800.0
2005-09-15 13:30:00,18.47,18.49,18.45,18.47,128400.0,11.4561,11.4685,11.4437,11.4561,128400.0
2005-09-15 14:00:00,18.47,18.47,18.37,18.44,262400.0,11.4561,11.4561,11.3941,11.4375,262400.0
2005-09-15 14:30:00,18.44,18.46,18.44,18.44,79600.0,11.4375,11.4499,11.4375,11.4375,79600.0
2005-09-15 15:00:00,18.44,18.46,18.44,18.44,113200.0,11.4375,11.4499,11.4375,11.4375,113200.0
2005-09-15 15:30:00,18.45,18.48,18.41,18.46,300800.0,11.4437,11.4623,11.4189,11.4499,300800.0
2005-09-16 09:30:00,18.52,18.64,18.52,18.57,101600.0,11.4871,11.5616,11.4871,11.5182,101600.0
2005-09-16 10:00:00,18.58,18.7,18.58,18.63,83200.0,11.5244,11.5988,11.5244,11.5554,83200.0
2005-09-16 10:30:00,18.62,18.68,18.62,18.64,63200.0,11.5492,11.5864,11.5492,11.5616,63200.0
2005-09-16 11:00:00,18.64,18.67,18.61,18.64,60400.0,11.5616,11.5802,11.543,11.5616,60400.0
2005-09-16 11:30:00,18.63,18.63,18.6,18.61,33600.0,11.5554,11.5554,11.5368,11.543,33600.0
2005-09-16 12:00:00,18.61,18.61,18.55,18.57,18800.0,11.543,11.543,11.5058,11.5182,18800.0
2005-09-16 12:30:00,18.57,18.57,18.54,18.55,33600.0,11.5182,11.5182,11.4995,11.5058,33600.0
2005-09-16 13:00:00,18.55,18.55,18.47,18.47,50000.0,11.5058,11.5058,11.4561,11.4561,50000.0
2005-09-16 13:30:00,18.47,18.51,18.46,18.5,31200.0,11.4561,11.4809,11.4499,11.4747,31200.0
2005-09-16 14:00:00,18.5,18.52,18.47,18.47,26800.0,11.4747,11.4871,11.4561,11.4561,26800.0
2005-09-16 14:30:00,18.47,18.49,18.47,18.47,26400.0,11.4561,11.4685,11.4561,11.4561,26400.0
2005-09-16 15:00:00,18.47,18.49,18.45,18.47,53200.0,11.4561,11.4685,11.4437,11.4561,53200.0
2005-09-16 15:30:00,18.47,18.52,18.46,18.48,50800.0,11.4561,11.4871,11.4499,11.4623,50800.0
2005-09-19 09:30:00,18.42,18.44,18.4,18.43,95200.0,11.4251,11.4375,11.4127,11.4313,95200.0
2005-09-19 10:00:00,18.43,18.43,18.41,18.42,113200.0,11.4313,11.4313,11.4189,11.4251,113200.0
2005-09-19 10:30:00,18.42,18.42,18.31,18.33,256400.0,11.4251,11.4251,11.3569,11.3693,256400.0
2005-09-19 11:00:00,18.33,18.33,18.27,18.28,120000.0,11.3693,11.3693,11.3321,11.3383,120000.0
2005-09-19 11:30:00,18.28,18.41,18.26,18.27,148000.0,11.3383,11.4189,11.3259,11.3321,148000.0
2005-09-19 12:00:00,18.26,18.35,18.26,18.35,110000.0,11.3259,11.3817,11.3259,11.3817,110000.0
2005-09-19 12:30:00,18.37,18.42,18.35,18.4,160400.0,11.3941,11.4251,11.3817,11.4127,160400.0
2005-09-19 13:00:00,18.39,18.39,18.31,18.32,71200.0,11.4065,11.4065,11.3569,11.3631,71200.0
2005-09-19 13:30:00,18.31,18.36,18.31,18.36,54000.0,11.3569,11.3879,11.3569,11.3879,54000.0
2005-09-19 14:00:00,18.35,18.36,18.33,18.34,172000.0,11.3817,11.3879,11.3693,11.3755,172000.0
2005-09-19 14:30:00,18.34,18.34,18.33,18.33,59600.0,11.3755,11.3755,11.3693,11.3693,59600.0
2005-09-19 15:00:00,18.33,18.34,18.32,18.33,138000.0,11.3693,11.3755,11.3631,11.3693,138000.0
2005-09-19 15:30:00,18.33,18.38,18.32,18.35,115600.0,11.3693,11.4003,11.3631,11.3817,115600.0
2005-09-20 09:30:00,18.31,18.46,18.31,18.41,91200.0,11.3569,11.4499,11.3569,11.4189,91200.0
2005-09-20 10:00:00,18.46,18.49,18.42,18.47,134400.0,11.4499,11.4685,11.4251,11.4561,134400.0
2005-09-20 10:30:00,18.46,18.5,18.42,18.46,105600.0,11.4499,11.4747,11.4251,11.4499,105600.0
2005-09-20 11:00:00,18.47,18.5,18.47,18.47,192000.0,11.4561,11.4747,11.4561,11.4561,192000.0
2005-09-20 11:30:00,18.45,18.5,18.45,18.49,80800.0,11.4437,11.4747,11.4437,11.4685,80800.0
2005-09-20 12:00:00,18.49,18.5,18.38,18.41,121600.0,11.4685,11.4747,11.4003,11.4189,121600.0
2005-09-20 12:30:00,18.4,18.4,18.31,18.35,44000.0,11.4127,11.4127,11.3569,11.3817,44000.0
2005-09-20 13:00:00,18.35,18.43,18.34,18.43,41600.0,11.3817,11.4313,11.3755,11.4313,41600.0
2005-09-20 13:30:00,18.43,18.46,18.41,18.44,30000.0,11.4313,11.4499,11.4189,11.4375,30000.0
2005-09-20 14:00:00,18.43,18.43,18.38,18.4,25200.0,11.4313,11.4313,11.4003,11.4127,25200.0
2005-09-20 14:30:00,18.4,18.43,18.36,18.38,124400.0,11.4127,11.4313,11.3879,11.4003,124400.0
2005-09-20 15:00:00,18.38,18.38,18.3,18.34,174000.0,11.4003,11.4003,11.3507,11.3755,174000.0
2005-09-20 15:30:00,18.34,18.34,18.27,18.3,555200.0,11.3755,11.3755,11.3321,11.3507,555200.0
2005-09-21 09:30:00,18.31,18.32,18.24,18.28,309200.0,11.3569,11.3631,11.3135,11.3383,309200.0
2005-09-21 10:00:00,18.28,18.29,18.24,18.29,51600.0,11.3383,11.3445,11.3135,11.3445,51600.0
2005-09-21 10:30:00,18.29,18.37,18.29,18.36,157200.0,11.3445,11.3941,11.3445,11.3879,157200.0
2005-09-21 11:00:00,18.36,18.36,18.3,18.33,64000.0,11.3879,11.3879,11.3507,11.3693,64000.0
2005-09-21 11:30:00,18.31,18.31,18.25,18.26,32800.0,11.3569,11.3569,11.3197,11.3259,32800.0
2005-09-21 12:00:00,18.26,18.29,18.26,18.28,15600.0,11.3259,11.3445,11.3259,11.3383,15600.0
2005-09-21 12:30:00,18.28,18.36,18.28,18.35,34800.0,11.3383,11.3879,11.3383,11.3817,34800.0
2005-09-21 13:00:00,18.35,18.41,18.33,18.4,39600.0,11.3817,11.4189,11.3693,11.4127,39600.0
2005-09-21 13:30:00,18.4,18.42,18.39,18.4,117200.0,11.4127,11.4251,11.4065,11.4127,117200.0
2005-09-21 14:00:00,18.41,18.45,18.41,18.44,82400.0,11.4189,11.4437,11.4189,11.4375,82400.0
2005-09-21 14:30:00,18.44,18.51,18.43,18.51,82800.0,11.4375,11.4809,11.4313,11.4809,82800.0
2005-09-21 15:00:00,18.51,18.52,18.49,18.5,218800.0,11.4809,11.4871,11.4685,11.4747,218800.0
2005-09-21 15:30:00,18.5,18.5,18.38,18.41,212400.0,11.4747,11.4747,11.4003,11.4189,212400.0
2005-09-22 09:30:00,18.3,18.35,18.25,18.34,71200.0,11.3507,11.3817,11.3197,11.3755,71200.0
2005-09-22 10:00:00,18.34,18.37,18.29,18.3,74800.0,11.3755,11.3941,11.3445,11.3507,74800.0
2005-09-22 10:30:00,18.3,18.31,18.29,18.3,87200.0,11.3507,11.3569,11.3445,11.3507,87200.0
2005-09-22 11:00:00,18.29,18.31,18.29,18.31,30800.0,11.3445,11.3569,11.3445,11.3569,30800.0
2005-09-22 11:30:00,18.31,18.31,18.28,18.3,18800.0,11.3569,11.3569,11.3383,11.3507,18800.0
2005-09-22 12:00:00,18.3,18.32,18.29,18.31,185200.0,11.3507,11.3631,11.3445,11.3569,185200.0
2005-09-22 12:30:00,18.31,18.31,18.25,18.25,94400.0,11.3569,11.3569,11.3197,11.3197,94400.0
2005-09-22 13:00:00,18.24,18.29,18.24,18.29,38400.0,11.3135,11.3445,11.3135,11.3445,38400.0
2005-09-22 13:30:00,18.29,18.31,18.29,18.31,87200.0,11.3445,11.3569,11.3445,11.3569,87200.0
2005-09-22 14:00:00,18.31,18.33,18.26,18.26,106400.0,11.3569,11.3693,11.3259,11.3259,106400.0
2005-09-22 14:30:00,18.23,18.3,18.23,18.29,66000.0,11.3073,11.3507,11.3073,11.3445,66000.0
2005-09-22 15:00:00,18.29,18.3,18.27,18.29,367600.0,11.3445,11.3507,11.3321,11.3445,367600.0
2005-09-22 15:30:00,18.29,18.3,18.25,18.29,466000.0,11.3445,11.3507,11.3197,11.3445,466000.0
2005-09-23 09:30:00,18.29,18.37,18.22,18.36,28800.0,11.3445,11.3941,11.3011,11.3879,28800.0
2005-09-23 10:00:00,18.34,18.36,18.29,18.31,55600.0,11.3755,11.3879,11.3445,11.3569,55600.0
2005-09-23 10:30:00,18.3,18.31,18.29,18.31,31200.0,11.3507,11.3569,11.3445,11.3569,31200.0
2005-09-23 11:00:00,18.31,18.31,18.31,18.31,72800.0,11.3569,11.3569,11.3569,11.3569,72800.0
2005-09-23 11:30:00,18.31,18.46,18.31,18.46,405600.0,11.3569,11.4499,11.3569,11.4499,405600.0
2005-09-23 12:00:00,18.45,18.45,18.44,18.44,32400.0,11.4437,11.4437,11.4375,11.4375,32400.0
2005-09-23 12:30:00,18.44,18.44,18.31,18.33,32800.0,11.4375,11.4375,11.3569,11.3693,32800.0
2005-09-23 13:00:00,18.31,18.47,18.31,18.43,221200.0,11.3569,11.4561,11.3569,11.4313,221200.0
2005-09-23 13:30:00,18.42,18.48,18.42,18.45,88000.0,11.4251,11.4623,11.4251,11.4437,88000.0
2005-09-23 14:00:00,18.45,18.47,18.42,18.43,64000.0,11.4437,11.4561,11.4251,11.4313,64000.0
2005-09-23 14:30:00,18.43,18.44,18.39,18.41,78800.0,11.4313,11.4375,11.4065,11.4189,78800.0
2005-09-23 15:00:00,18.41,18.43,18.39,18.43,63200.0,11.4189,11.4313,11.4065,11.4313,63200.0
2005-09-23 15:30:00,18.42,18.46,18.42,18.45,65200.0,11.4251,11.4499,11.4251,11.4437,65200.0
2005-09-26 09:30:00,18.34,18.36,18.17,18.2,117600.0,11.3755,11.3879,11.2701,11.2887,117600.0
2005-09-26 10:00:00,18.21,18.31,18.18,18.29,88400.0,11.2949,11.3569,11.2763,11.3445,88400.0
2005-09-26 10:30:00,18.28,18.33,18.28,18.33,38800.0,11.3383,11.3693,11.3383,11.3693,38800.0
2005-09-26 11:00:00,18.34,18.35,18.34,18.35,59200.0,11.3755,11.3817,11.3755,11.3817,59200.0
2005-09-26 11:30:00,18.35,18.4,18.33,18.39,154400.0,11.3817,11.4127,11.3693,11.4065,154400.0
2005-09-26 12:00:00,18.39,18.4,18.35,18.35,52400.0,11.4065,11.4127,11.3817,11.3817,52400.0
2005-09-26 12:30:00,18.36,18.39,18.36,18.39,125600.0,11.3879,11.4065,11.3879,11.4065,125600.0
2005-09-26 13:00:00,18.4,18.4,18.36,18.37,27200.0,11.4127,11.4127,11.3879,11.3941,27200.0
2005-09-26 13:30:00,18.37,18.39,18.37,18.38,50800.0,11.3941,11.4065,11.3941,11.4003,50800.0
2005-09-26 14:00:00,18.39,18.39,18.36,18.36,30800.0,11.4065,11.4065,11.3879,11.3879,30800.0
2005-09-26 14:30:00,18.36,18.36,18.3,18.3,33600.0,11.3879,11.3879,11.3507,11.3507,33600.0
2005-09-26 15:00:00,18.27,18.28,18.27,18.28,82000.0,11.3321,11.3383,11.3321,11.3383,82000.0
2005-09-26 15:30:00,18.28,18.36,18.28,18.35,260800.0,11.3383,11.3879,11.3383,11.3817,260800.0
2005-09-27 09:30:00,18.33,18.36,18.3,18.31,61600.0,11.3693,11.3879,11.3507,11.3569,61600.0
2005-09-27 10:00:00,18.3,18.45,18.3,18.45,60400.0,11.3507,11.4437,11.3507,11.4437,60400.0
2005-09-27 10:30:00,18.45,18.49,18.39,18.42,28400.0,11.4437,11.4685,11.4065,11.4251,28400.0
2005-09-27 11:00:00,18.43,18.43,18.38,18.4,72000.0,11.4313,11.4313,11.4003,11.4127,72000.0
2005-09-27 11:30:00,18.4,18.41,18.4,18.4,310400.0,11.4127,11.4189,11.4127,11.4127,310400.0
2005-09-27 12:00:00,18.4,18.41,18.39,18.4,34000.0,11.4127,11.4189,11.4065,11.4127,34000.0
2005-09-27 12:30:00,18.4,18.43,18.39,18.41,92800.0,11.4127,11.4313,11.4065,11.4189,92800.0
2005-09-27 13:00:00,18.41,18.42,18.4,18.41,51600.0,11.4189,11.4251,11.4127,11.4189,51600.0
2005-09-27 13:30:00,18.41,18.46,18.4,18.44,38800.0,11.4189,11.4499,11.4127,11.4375,38800.0
2005-09-27 14:00:00,18.46,18.5,18.46,18.49,30800.0,11.4499,11.4747,11.4499,11.4685,30800.0
2005-09-27 14:30:00,18.48,18.5,18.47,18.5,41200.0,11.4623,11.4747,11.4561,11.4747,41200.0
2005-09-27 15:00:00,18.5,18.54,18.47,18.48,158000.0,11.4747,11.4995,11.4561,11.4623,158000.0
2005-09-27 15:30:00,18.48,18.5,18.45,18.45,342000.0,11.4623,11.4747,11.4437,11.4437,342000.0
2005-09-28 09:30:00,18.39,18.48,18.39,18.43,72400.0,11.4065,11.4623,11.4065,11.4313,72400.0
2005-09-28 10:00:00,18.43,18.45,18.41,18.44,68800.0,11.4313,11.4437,11.4189,11.4375,68800.0
2005-09-28 10:30:00,18.44,18.45,18.43,18.45,34800.0,11.4375,11.4437,11.4313,11.4437,34800.0
2005-09-28 11:00:00,18.44,18.45,18.42,18.43,33600.0,11.4375,11.4437,11.4251,11.4313,33600.0
2005-09-28 11:30:00,18.43,18.45,18.43,18.44,44800.0,11.4313,11.4437,11.4313,11.4375,44800.0
2005-09-28 12:00:00,18.44,18.44,18.42,18.43,28800.0,11.4375,11.4375,11.4251,11.4313,28800.0
2005-09-28 12:30:00,18.43,18.43,18.42,18.43,27600.0,11.4313,11.4313,11.4251,11.4313,27600.0
2005-09-28 13:00:00,18.43,18.43,18.42,18.43,33600.0,11.4313,11.4313,11.4251,11.4313,33600.0
2005-09-28 13:30:00,18.43,18.48,18.43,18.47,72000.0,11.4313,11.4623,11.4313,11.4561,72000.0
2005-09-28 14:00:00,18.47,18.48,18.47,18.47,38800.0,11.4561,11.4623,11.4561,11.4561,38800.0
2005-09-28 14:30:00,18.47,18.47,18.44,18.44,18400.0,11.4561,11.4561,11.4375,11.4375,18400.0
2005-09-28 15:00:00,18.44,18.44,18.42,18.44,64400.0,11.4375,11.4375,11.4251,11.4375,64400.0
2005-09-28 15:30:00,18.44,18.48,18.4,18.43,162400.0,11.4375,11.4623,11.4127,11.4313,162400.0
2005-09-29 09:30:00,18.44,18.49,18.39,18.49,106000.0,11.4375,11.4685,11.4065,11.4685,106000.0
2005-09-29 10:00:00,18.48,18.52,18.44,18.45,40800.0,11.4623,11.4871,11.4375,11.4437,40800.0
2005-09-29 10:30:00,18.47,18.49,18.45,18.47,20400.0,11.4561,11.4685,11.4437,11.4561,20400.0
2005-09-29 11:00:00,18.46,18.48,18.46,18.48,17200.0,11.4499,11.4623,11.4499,11.4623,17200.0
2005-09-29 11:30:00,18.47,18.51,18.47,18.49,24000.0,11.4561,11.4809,11.4561,11.4685,24000.0
2005-09-29 12:00:00,18.5,18.51,18.5,18.5,13200.0,11.4747,11.4809,11.4747,11.4747,13200.0
2005-09-29 12:30:00,18.48,18.48,18.45,18.45,11200.0,11.4623,11.4623,11.4437,11.4437,11200.0
2005-09-29 13:00:00,18.45,18.48,18.45,18.48,20400.0,11.4437,11.4623,11.4437,11.4623,20400.0
2005-09-29 13:30:00,18.48,18.48,18.46,18.47,18800.0,11.4623,11.4623,11.4499,11.4561,18800.0
2005-09-29 14:00:00,18.47,18.49,18.42,18.43,32400.0,11.4561,11.4685,11.4251,11.4313,32400.0
2005-09-29 14:30:00,18.43,18.47,18.42,18.47,231200.0,11.4313,11.4561,11.4251,11.4561,231200.0
2005-09-29 15:00:00,18.46,18.46,18.44,18.46,98800.0,11.4499,11.4499,11.4375,11.4499,98800.0
2005-09-29 15:30:00,18.46,18.48,18.45,18.46,80000.0,11.4499,11.4623,11.4437,11.4499,80000.0
2005-09-30 09:30:00,18.38,18.47,18.38,18.39,70800.0,11.4003,11.4561,11.4003,11.4065,70800.0
2005-09-30 10:00:00,18.4,18.61,18.39,18.61,46000.0,11.4127,11.543,11.4065,11.543,46000.0
2005-09-30 10:30:00,18.61,18.88,18.45,18.83,120400.0,11.543,11.7104,11.4437,11.6794,120400.0
2005-09-30 11:00:00,18.82,18.83,18.77,18.81,96400.0,11.6732,11.6794,11.6422,11.667,96400.0
2005-09-30 11:30:00,18.81,18.86,18.81,18.85,62400.0,11.667,11.698,11.667,11.6918,62400.0
2005-09-30 12:00:00,18.84,18.85,18.8,18.81,44800.0,11.6856,11.6918,11.6608,11.667,44800.0
2005-09-30 12:30:00,18.81,18.86,18.81,18.85,27600.0,11.667,11.698,11.667,11.6918,27600.0
2005-09-30 13:00:00,18.84,18.86,18.84,18.84,13600.0,11.6856,11.698,11.6856,11.6856,13600.0
2005-09-30 13:30:00,18.83,18.84,18.83,18.84,18800.0,11.6794,11.6856,11.6794,11.6856,18800.0
2005-09-30 14:00:00,18.84,18.84,18.81,18.82,24400.0,11.6856,11.6856,11.667,11.6732,24400.0
2005-09-30 14:30:00,18.82,18.84,18.8,18.8,18800.0,11.6732,11.6856,11.6608,11.6608,18800.0
2005-09-30 15:00:00,18.8,18.8,18.73,18.73,42000.0,11.6608,11.6608,11.6174,11.6174,42000.0
2005-09-30 15:30:00,18.74,18.75,18.67,18.74,87200.0,11.6236,11.6298,11.5802,11.6236,87200.0
2005-10-03 09:30:00,18.72,18.83,18.72,18.82,52400.0,11.6112,11.6794,11.6112,11.6732,52400.0
2005-10-03 10:00:00,18.81,18.82,18.68,18.68,37200.0,11.667,11.6732,11.5864,11.5864,37200.0
2005-10-03 10:30:00,18.68,18.7,18.67,18.69,14000.0,11.5864,11.5988,11.5802,11.5926,14000.0
2005-10-03 11:00:00,18.71,18.74,18.68,18.7,49600.0,11.605,11.6236,11.5864,11.5988,49600.0
2005-10-03 11:30:00,18.7,18.72,18.69,18.7,75200.0,11.5988,11.6112,11.5926,11.5988,75200.0
2005-10-03 12:00:00,18.7,18.75,18.69,18.75,40800.0,11.5988,11.6298,11.5926,11.6298,40800.0
2005-10-03 12:30:00,18.75,18.76,18.74,18.76,12800.0,11.6298,11.636,11.6236,11.636,12800.0
2005-10-03 13:00:00,18.76,18.76,18.73,18.74,10800.0,11.636,11.636,11.6174,11.6236,10800.0
2005-10-03 13:30:00,18.74,18.75,18.74,18.75,11600.0,11.6236,11.6298,11.6236,11.6298,11600.0
2005-10-03 14:00:00,18.75,18.75,18.71,18.72,18400.0,11.6298,11.6298,11.605,11.6112,18400.0
2005-10-03 14:30:00,18.73,18.73,18.7,18.71,24000.0,11.6174,11.6174,11.5988,11.605,24000.0
2005-10-03 15:00:00,18.69,18.71,18.68,18.7,35600.0,11.5926,11.605,11.5864,11.5988,35600.0
2005-10-03 15:30:00,18.7,18.71,18.69,18.7,82800.0,11.5988,11.605,11.5926,11.5988,82800.0
2005-10-04 09:30:00,18.69,18.77,18.59,18.66,68400.0,11.5926,11.6422,11.5306,11.574,68400.0
2005-10-04 10:00:00,18.66,18.68,18.61,18.61,66400.0,11.574,11.5864,11.543,11.543,66400.0
2005-10-04 10:30:00,18.62,18.62,18.56,18.56,76400.0,11.5492,11.5492,11.512,11.512,76400.0
2005-10-04 11:00:00,18.58,18.58,18.5,18.55,66400.0,11.5244,11.5244,11.4747,11.5058,66400.0
2005-10-04 11:30:00,18.55,18.59,18.54,18.59,38000.0,11.5058,11.5306,11.4995,11.5306,38000.0
2005-10-04 12:00:00,18.59,18.6,18.59,18.59,19600.0,11.5306,11.5368,11.5306,11.5306,19600.0
2005-10-04 12:30:00,18.59,18.6,18.57,18.6,36000.0,11.5306,11.5368,11.5182,11.5368,36000.0
2005-10-04 13:00:00,18.6,18.66,18.6,18.64,39600.0,11.5368,11.574,11.5368,11.5616,39600.0
2005-10-04 13:30:00,18.62,18.63,18.57,18.6,29200.0,11.5492,11.5554,11.5182,11.5368,29200.0
2005-10-04 14:00:00,18.59,18.63,18.58,18.6,98000.0,11.5306,11.5554,11.5244,11.5368,98000.0
2005-10-04 14:30:00,18.61,18.61,18.57,18.58,96400.0,11.543,11.543,11.5182,11.5244,96400.0
2005-10-04 15:00:00,18.58,18.59,18.55,18.56,94800.0,11.5244,11.5306,11.5058,11.512,94800.0
2005-10-04 15:30:00,18.57,18.57,18.52,18.56,152400.0,11.5182,11.5182,11.4871,11.512,152400.0
2005-10-05 09:30:00,18.5,18.5,18.28,18.28,149200.0,11.4747,11.4747,11.3383,11.3383,149200.0
2005-10-05 10:00:00,18.32,18.32,18.18,18.32,244000.0,11.3631,11.3631,11.2763,11.3631,244000.0
2005-10-05 10:30:00,18.31,18.31,18.23,18.23,227600.0,11.3569,11.3569,11.3073,11.3073,227600.0
2005-10-05 11:00:00,18.23,18.25,18.18,18.2,242000.0,11.3073,11.3197,11.2763,11.2887,242000.0
2005-10-05 11:30:00,18.2,18.21,18.15,18.16,132000.0,11.2887,11.2949,11.2576,11.2639,132000.0
2005-10-05 12:00:00,18.17,18.17,18.13,18.13,116000.0,11.2701,11.2701,11.2452,11.2452,116000.0
2005-10-05 12:30:00,18.13,18.13,17.96,17.98,323600.0,11.2452,11.2452,11.1398,11.1522,323600.0
2005-10-05 13:00:00,17.99,18.0,17.96,18.0,166800.0,11.1584,11.1646,11.1398,11.1646,166800.0
2005-10-05 13:30:00,18.0,18.02,17.94,17.95,107600.0,11.1646,11.177,11.1274,11.1336,107600.0
2005-10-05 14:00:00,17.95,17.95,17.83,17.87,98400.0,11.1336,11.1336,11.0592,11.084,98400.0
2005-10-05 14:30:00,17.86,17.86,17.82,17.85,108400.0,11.0778,11.0778,11.053,11.0716,108400.0
2005-10-05 15:00:00,17.85,17.86,17.67,17.68,377200.0,11.0716,11.0778,10.9599,10.9661,377200.0
2005-10-05 15:30:00,17.68,18.22,17.53,17.57,510800.0,10.9661,11.3011,10.8731,10.8979,510800.0
2005-10-06 09:30:00,17.57,17.73,17.48,17.49,193200.0,10.8979,10.9971,10.8421,10.8483,193200.0
2005-10-06 10:00:00,17.49,17.54,17.36,17.53,146400.0,10.8483,10.8793,10.7676,10.8731,146400.0
2005-10-06 10:30:00,17.53,17.56,17.48,17.48,79200.0,10.8731,10.8917,10.8421,10.8421,79200.0
2005-10-06 11:00:00,17.48,17.52,17.42,17.52,162000.0,10.8421,10.8669,10.8049,10.8669,162000.0
2005-10-06 11:30:00,17.51,17.52,17.47,17.47,167600.0,10.8607,10.8669,10.8359,10.8359,167600.0
2005-10-06 12:00:00,17.47,17.5,17.47,17.48,88000.0,10.8359,10.8545,10.8359,10.8421,88000.0
2005-10-06 12:30:00,17.47,17.51,17.46,17.49,197200.0,10.8359,10.8607,10.8297,10.8483,197200.0
2005-10-06 13:00:00,17.49,17.51,17.45,17.45,54400.0,10.8483,10.8607,10.8235,10.8235,54400.0
2005-10-06 13:30:00,17.43,17.5,17.41,17.48,135200.0,10.8111,10.8545,10.7987,10.8421,135200.0
2005-10-06 14:00:00,17.49,17.49,17.45,17.45,204000.0,10.8483,10.8483,10.8235,10.8235,204000.0
2005-10-06 14:30:00,17.45,17.45,17.36,17.37,352400.0,10.8235,10.8235,10.7676,10.7738,352400.0
2005-10-06 15:00:00,17.37,17.37,17.25,17.25,98000.0,10.7738,10.7738,10.6994,10.6994,98000.0
2005-10-06 15:30:00,17.25,17.36,17.18,17.36,241600.0,10.6994,10.7676,10.656,10.7676,241600.0
2005-10-07 09:30:00,17.43,17.5,17.4,17.43,134400.0,10.8111,10.8545,10.7925,10.8111,134400.0
2005-10-07 10:00:00,17.42,17.43,17.32,17.33,142800.0,10.8049,10.8111,10.7428,10.749,142800.0
2005-10-07 10:30:00,17.34,17.36,17.31,17.36,25600.0,10.7552,10.7676,10.7366,10.7676,25600.0
2005-10-07 11:00:00,17.36,17.38,17.35,17.35,45600.0,10.7676,10.7801,10.7614,10.7614,45600.0
2005-10-07 11:30:00,17.35,17.36,17.34,17.34,58000.0,10.7614,10.7676,10.7552,10.7552,58000.0
2005-10-07 12:00:00,17.35,17.35,17.32,17.33,69200.0,10.7614,10.7614,10.7428,10.749,69200.0
2005-10-07 12:30:00,17.33,17.34,17.31,17.31,39600.0,10.749,10.7552,10.7366,10.7366,39600.0
2005-10-07 13:00:00,17.31,17.31,17.3,17.31,77600.0,10.7366,10.7366,10.7304,10.7366,77600.0
2005-10-07 13:30:00,17.31,17.36,17.3,17.36,67600.0,10.7366,10.7676,10.7304,10.7676,67600.0
2005-10-07 14:00:00,17.36,17.39,17.35,17.36,98800.0,10.7676,10.7863,10.7614,10.7676,98800.0
2005-10-07 14:30:00,17.36,17.39,17.35,17.38,197200.0,10.7676,10.7863,10.7614,10.7801,197200.0
2005-10-07 15:00:00,17.38,17.4,17.37,17.38,216000.0,10.7801,10.7925,10.7738,10.7801,216000.0
2005-10-07 15:30:00,17.38,17.39,17.37,17.38,118000.0,10.7801,10.7863,10.7738,10.7801,118000.0
2005-10-10 09:30:00,17.0,17.01,16.8,16.9,176400.0,10.5444,10.5506,10.4203,10.4823,176400.0
2005-10-10 10:00:00,16.92,16.92,16.71,16.73,250400.0,10.4947,10.4947,10.3645,10.3769,250400.0
2005-10-10 10:30:00,16.73,16.76,16.64,16.67,172000.0,10.3769,10.3955,10.3211,10.3397,172000.0
2005-10-10 11:00:00,16.67,16.76,16.67,16.72,113200.0,10.3397,10.3955,10.3397,10.3707,113200.0
2005-10-10 11:30:00,16.73,16.75,16.72,16.74,41600.0,10.3769,10.3893,10.3707,10.3831,41600.0
2005-10-10 12:00:00,16.73,16.73,16.72,16.72,45600.0,10.3769,10.3769,10.3707,10.3707,45600.0
2005-10-10 12:30:00,16.72,16.79,16.72,16.77,134400.0,10.3707,10.4141,10.3707,10.4017,134400.0
2005-10-10 13:00:00,16.77,16.78,16.72,16.74,103600.0,10.4017,10.4079,10.3707,10.3831,103600.0
2005-10-10 13:30:00,16.74,16.75,16.72,16.73,33600.0,10.3831,10.3893,10.3707,10.3769,33600.0
2005-10-10 14:00:00,16.71,16.73,16.6,16.6,123600.0,10.3645,10.3769,10.2963,10.2963,123600.0
2005-10-10 14:30:00,16.62,16.65,16.5,16.56,364400.0,10.3087,10.3273,10.2342,10.2714,364400.0
2005-10-10 15:00:00,16.57,16.71,16.55,16.65,186000.0,10.2776,10.3645,10.2652,10.3273,186000.0
2005-10-10 15:30:00,16.64,16.65,16.62,16.64,267200.0,10.3211,10.3273,10.3087,10.3211,267200.0
2005-10-11 09:30:00,16.79,16.84,16.68,16.83,192800.0,10.4141,10.4451,10.3459,10.4389,192800.0
2005-10-11 10:00:00,16.83,16.83,16.73,16.77,107200.0,10.4389,10.4389,10.3769,10.4017,107200.0
2005-10-11 10:30:00,16.77,16.81,16.75,16.81,238800.0,10.4017,10.4265,10.3893,10.4265,238800.0
2005-10-11 11:00:00,16.81,16.81,16.77,16.79,95200.0,10.4265,10.4265,10.4017,10.4141,95200.0
2005-10-11 11:30:00,16.79,16.84,16.78,16.81,150800.0,10.4141,10.4451,10.4079,10.4265,150800.0
2005-10-11 12:00:00,16.8,16.85,16.79,16.83,81200.0,10.4203,10.4513,10.4141,10.4389,81200.0
2005-10-11 12:30:00,16.83,16.86,16.83,16.86,52400.0,10.4389,10.4575,10.4389,10.4575,52400.0
2005-10-11 13:00:00,16.86,16.88,16.84,16.85,177200.0,10.4575,10.4699,10.4451,10.4513,177200.0
2005-10-11 13:30:00,16.85,16.86,16.84,16.85,79600.0,10.4513,10.4575,10.4451,10.4513,79600.0
2005-10-11 14:00:00,16.86,16.88,16.81,16.81,169200.0,10.4575,10.4699,10.4265,10.4265,169200.0
2005-10-11 14:30:00,16.82,16.84,16.81,16.82,54400.0,10.4327,10.4451,10.4265,10.4327,54400.0
2005-10-11 15:00:00,16.82,16.83,16.77,16.79,75200.0,10.4327,10.4389,10.4017,10.4141,75200.0
2005-10-11 15:30:00,16.8,16.81,16.77,16.77,85600.0,10.4203,10.4265,10.4017,10.4017,85600.0
2005-10-12 09:30:00,16.93,17.0,16.93,16.96,88800.0,10.5009,10.5444,10.5009,10.5195,88800.0
2005-10-12 10:00:00,16.96,16.98,16.85,16.86,100000.0,10.5195,10.5319,10.4513,10.4575,100000.0
2005-10-12 10:30:00,16.86,16.88,16.75,16.75,84000.0,10.4575,10.4699,10.3893,10.3893,84000.0
2005-10-12 11:00:00,16.75,16.81,16.75,16.8,56000.0,10.3893,10.4265,10.3893,10.4203,56000.0
2005-10-12 11:30:00,16.8,16.83,16.74,16.74,54000.0,10.4203,10.4389,10.3831,10.3831,54000.0
2005-10-12 12:00:00,16.74,16.84,16.72,16.79,94000.0,10.3831,10.4451,10.3707,10.4141,94000.0
2005-10-12 12:30:00,16.8,16.84,16.79,16.81,52000.0,10.4203,10.4451,10.4141,10.4265,52000.0
2005-10-12 13:00:00,16.81,16.88,16.81,16.88,116800.0,10.4265,10.4699,10.4265,10.4699,116800.0
2005-10-12 13:30:00,16.88,16.88,16.85,16.85,53200.0,10.4699,10.4699,10.4513,10.4513,53200.0
2005-10-12 14:00:00,16.85,16.87,16.84,16.85,82400.0,10.4513,10.4637,10.4451,10.4513,82400.0
2005-10-12 14:30:00,16.85,16.86,16.82,16.85,70000.0,10.4513,10.4575,10.4327,10.4513,70000.0
2005-10-12 15:00:00,16.84,16.86,16.82,16.86,90000.0,10.4451,10.4575,10.4327,10.4575,90000.0
2005-10-12 15:30:00,16.85,16.86,16.82,16.85,148000.0,10.4513,10.4575,10.4327,10.4513,148000.0
2005-10-13 09:30:00,16.84,16.84,16.71,16.73,139200.0,10.4451,10.4451,10.3645,10.3769,139200.0
2005-10-13 10:00:00,16.73,16.73,16.6,16.61,142000.0,10.3769,10.3769,10.2963,10.3025,142000.0
2005-10-13 10:30:00,16.62,16.64,16.61,16.63,62800.0,10.3087,10.3211,10.3025,10.3149,62800.0
2005-10-13 11:00:00,16.63,16.81,16.61,16.71,220400.0,10.3149,10.4265,10.3025,10.3645,220400.0
2005-10-13 11:30:00,16.69,16.7,16.61,16.63,102000.0,10.3521,10.3583,10.3025,10.3149,102000.0
2005-10-13 12:00:00,16.63,16.68,16.63,16.65,62800.0,10.3149,10.3459,10.3149,10.3273,62800.0
2005-10-13 12:30:00,16.65,16.68,16.64,16.68,53200.0,10.3273,10.3459,10.3211,10.3459,53200.0
2005-10-13 13:00:00,16.68,16.68,16.63,16.68,58800.0,10.3459,10.3459,10.3149,10.3459,58800.0
2005-10-13 13:30:00,16.68,16.76,16.66,16.76,81200.0,10.3459,10.3955,10.3335,10.3955,81200.0
2005-10-13 14:00:00,16.75,16.82,16.72,16.79,126000.0,10.3893,10.4327,10.3707,10.4141,126000.0
2005-10-13 14:30:00,16.76,16.9,16.76,16.83,140400.0,10.3955,10.4823,10.3955,10.4389,140400.0
2005-10-13 15:00:00,16.84,16.89,16.83,16.87,117600.0,10.4451,10.4761,10.4389,10.4637,117600.0
2005-10-13 15:30:00,16.88,16.91,16.88,16.91,138800.0,10.4699,10.4885,10.4699,10.4885,138800.0
2005-10-14 09:30:00,16.91,17.03,16.91,17.03,199600.0,10.4885,10.563,10.4885,10.563,199600.0
2005-10-14 10:00:00,17.03,17.03,16.95,16.95,114400.0,10.563,10.563,10.5133,10.5133,114400.0
2005-10-14 10:30:00,16.93,16.98,16.93,16.94,124400.0,10.5009,10.5319,10.5009,10.5071,124400.0
2005-10-14 11:00:00,16.93,16.99,16.89,16.98,107600.0,10.5009,10.5382,10.4761,10.5319,107600.0
2005-10-14 11:30:00,16.97,16.98,16.96,16.97,36400.0,10.5257,10.5319,10.5195,10.5257,36400.0
2005-10-14 12:00:00,16.98,17.0,16.98,16.98,48800.0,10.5319,10.5444,10.5319,10.5319,48800.0
2005-10-14 12:30:00,16.98,16.98,16.97,16.97,26000.0,10.5319,10.5319,10.5257,10.5257,26000.0
2005-10-14 13:00:00,16.97,16.99,16.96,16.99,39600.0,10.5257,10.5382,10.5195,10.5382,39600.0
2005-10-14 13:30:00,16.99,17.04,16.98,17.01,56000.0,10.5382,10.5692,10.5319,10.5506,56000.0
2005-10-14 14:00:00,17.01,17.04,16.91,16.91,144800.0,10.5506,10.5692,10.4885,10.4885,144800.0
2005-10-14 14:30:00,16.9,16.98,16.85,16.98,94000.0,10.4823,10.5319,10.4513,10.5319,94000.0
2005-10-14 15:00:00,16.98,17.0,16.96,16.96,48000.0,10.5319,10.5444,10.5195,10.5195,48000.0
2005-10-14 15:30:00,16.96,17.0,16.96,16.99,61600.0,10.5195,10.5444,10.5195,10.5382,61600.0
2005-10-17 09:30:00,17.18,17.43,17.18,17.24,522800.0,10.656,10.8111,10.656,10.6932,522800.0
2005-10-17 10:00:00,17.24,17.34,17.16,17.16,131600.0,10.6932,10.7552,10.6436,10.6436,131600.0
2005-10-17 10:30:00,17.18,17.25,17.16,17.19,226800.0,10.656,10.6994,10.6436,10.6622,226800.0
2005-10-17 11:00:00,17.21,17.21,17.13,17.13,178800.0,10.6746,10.6746,10.625,10.625,178800.0
2005-10-17 11:30:00,17.12,17.12,17.04,17.04,43600.0,10.6188,10.6188,10.5692,10.5692,43600.0
2005-10-17 12:00:00,17.03,17.05,17.02,17.04,66400.0,10.563,10.5754,10.5568,10.5692,66400.0
2005-10-17 12:30:00,17.04,17.04,16.92,16.92,36400.0,10.5692,10.5692,10.4947,10.4947,36400.0
2005-10-17 13:00:00,16.92,16.97,16.91,16.96,28800.0,10.4947,10.5257,10.4885,10.5195,28800.0
2005-10-17 13:30:00,16.97,16.98,16.92,16.98,37600.0,10.5257,10.5319,10.4947,10.5319,37600.0
2005-10-17 14:00:00,16.98,17.01,16.94,16.94,29200.0,10.5319,10.5506,10.5071,10.5071,29200.0
2005-10-17 14:30:00,16.94,16.94,16.88,16.88,37600.0,10.5071,10.5071,10.4699,10.4699,37600.0
2005-10-17 15:00:00,16.89,16.98,16.88,16.98,62000.0,10.4761,10.5319,10.4699,10.5319,62000.0
2005-10-17 15:30:00,16.96,17.03,16.96,16.98,132000.0,10.5195,10.563,10.5195,10.5319,132000.0
2005-10-18 09:30:00,16.69,16.76,16.63,16.69,189200.0,10.3521,10.3955,10.3149,10.3521,189200.0
2005-10-18 10:00:00,16.7,16.71,16.67,16.7,187600.0,10.3583,10.3645,10.3397,10.3583,187600.0
2005-10-18 10:30:00,16.69,16.71,16.64,16.68,167600.0,10.3521,10.3645,10.3211,10.3459,167600.0
2005-10-18 11:00:00,16.67,16.67,16.64,16.65,56400.0,10.3397,10.3397,10.3211,10.3273,56400.0
2005-10-18 11:30:00,16.65,16.65,16.63,16.64,83200.0,10.3273,10.3273,10.3149,10.3211,83200.0
2005-10-18 12:00:00,16.64,16.7,16.64,16.66,57200.0,10.3211,10.3583,10.3211,10.3335,57200.0
2005-10-18 12:30:00,16.66,16.67,16.64,16.65,54800.0,10.3335,10.3397,10.3211,10.3273,54800.0
2005-10-18 13:00:00,16.65,16.69,16.63,16.67,76000.0,10.3273,10.3521,10.3149,10.3397,76000.0
2005-10-18 13:30:00,16.67,16.68,16.65,16.66,143600.0,10.3397,10.3459,10.3273,10.3335,143600.0
2005-10-18 14:00:00,16.66,16.72,16.65,16.71,130800.0,10.3335,10.3707,10.3273,10.3645,130800.0
2005-10-18 14:30:00,16.72,16.76,16.71,16.75,162400.0,10.3707,10.3955,10.3645,10.3893,162400.0
2005-10-18 15:00:00,16.75,16.77,16.72,16.74,97600.0,10.3893,10.4017,10.3707,10.3831,97600.0
2005-10-18 15:30:00,16.74,16.75,16.7,16.75,129200.0,10.3831,10.3893,10.3583,10.3893,129200.0
2005-10-19 09:30:00,16.68,16.68,16.64,16.68,247600.0,10.3459,10.3459,10.3211,10.3459,247600.0
2005-10-19 10:00:00,16.68,16.69,16.65,16.68,99600.0,10.3459,10.3521,10.3273,10.3459,99600.0
2005-10-19 10:30:00,16.68,16.71,16.67,16.69,67600.0,10.3459,10.3645,10.3397,10.3521,67600.0
2005-10-19 11:00:00,16.69,16.69,16.67,16.68,58000.0,10.3521,10.3521,10.3397,10.3459,58000.0
2005-10-19 11:30:00,16.68,16.68,16.67,16.67,50400.0,10.3459,10.3459,10.3397,10.3397,50400.0
2005-10-19 12:00:00,16.67,16.7,16.67,16.7,61600.0,10.3397,10.3583,10.3397,10.3583,61600.0
2005-10-19 12:30:00,16.69,16.74,16.68,16.68,22000.0,10.3521,10.3831,10.3459,10.3459,22000.0
2005-10-19 13:00:00,16.68,16.7,16.67,16.7,29200.0,10.3459,10.3583,10.3397,10.3583,29200.0
2005-10-19 13:30:00,16.7,16.77,16.7,16.75,27200.0,10.3583,10.4017,10.3583,10.3893,27200.0
2005-10-19 14:00:00,16.75,16.83,16.74,16.82,44000.0,10.3893,10.4389,10.3831,10.4327,44000.0
2005-10-19 14:30:00,16.82,16.84,16.79,16.83,59200.0,10.4327,10.4451,10.4141,10.4389,59200.0
2005-10-19 15:00:00,16.82,16.86,16.82,16.86,51200.0,10.4327,10.4575,10.4327,10.4575,51200.0
2005-10-19 15:30:00,16.86,16.9,16.83,16.9,97200.0,10.4575,10.4823,10.4389,10.4823,97200.0
2005-10-20 09:30:00,16.86,16.89,16.76,16.76,60800.0,10.4575,10.4761,10.3955,10.3955,60800.0
2005-10-20 10:00:00,16.75,16.85,16.72,16.85,43200.0,10.3893,10.4513,10.3707,10.4513,43200.0
2005-10-20 10:30:00,16.86,16.99,16.86,16.99,33200.0,10.4575,10.5382,10.4575,10.5382,33200.0
2005-10-20 11:00:00,16.98,16.98,16.91,16.93,39200.0,10.5319,10.5319,10.4885,10.5009,39200.0
2005-10-20 11:30:00,16.94,16.99,16.93,16.94,46800.0,10.5071,10.5382,10.5009,10.5071,46800.0
2005-10-20 12:00:00,16.94,16.96,16.92,16.95,22800.0,10.5071,10.5195,10.4947,10.5133,22800.0
2005-10-20 12:30:00,16.93,16.93,16.9,16.91,37600.0,10.5009,10.5009,10.4823,10.4885,37600.0
2005-10-20 13:00:00,16.9,16.97,16.89,16.96,56000.0,10.4823,10.5257,10.4761,10.5195,56000.0
2005-10-20 13:30:00,16.95,16.96,16.92,16.92,42000.0,10.5133,10.5195,10.4947,10.4947,42000.0
2005-10-20 14:00:00,16.91,16.93,16.85,16.86,35200.0,10.4885,10.5009,10.4513,10.4575,35200.0
2005-10-20 14:30:00,16.85,16.86,16.81,16.82,54800.0,10.4513,10.4575,10.4265,10.4327,54800.0
2005-10-20 15:00:00,16.83,16.84,16.7,16.7,138400.0,10.4389,10.4451,10.3583,10.3583,138400.0
2005-10-20 15:30:00,16.7,16.73,16.68,16.7,216000.0,10.3583,10.3769,10.3459,10.3583,216000.0
2005-10-21 09:30:00,16.66,16.73,16.57,16.62,300000.0,10.3335,10.3769,10.2776,10.3087,300000.0
2005-10-21 10:00:00,16.62,16.63,16.57,16.61,156000.0,10.3087,10.3149,10.2776,10.3025,156000.0
2005-10-21 10:30:00,16.61,16.63,16.54,16.56,55200.0,10.3025,10.3149,10.259,10.2714,55200.0
2005-10-21 11:00:00,16.54,16.54,16.52,16.53,30000.0,10.259,10.259,10.2466,10.2528,30000.0
2005-10-21 11:30:00,16.53,16.58,16.51,16.51,52000.0,10.2528,10.2838,10.2404,10.2404,52000.0
2005-10-21 12:00:00,16.51,16.53,16.5,16.51,43600.0,10.2404,10.2528,10.2342,10.2404,43600.0
2005-10-21 12:30:00,16.5,16.58,16.5,16.58,42800.0,10.2342,10.2838,10.2342,10.2838,42800.0
2005-10-21 13:00:00,16.58,16.6,16.56,16.58,37600.0,10.2838,10.2963,10.2714,10.2838,37600.0
2005-10-21 13:30:00,16.58,16.6,16.56,16.58,33600.0,10.2838,10.2963,10.2714,10.2838,33600.0
2005-10-21 14:00:00,16.6,16.66,16.6,16.64,16000.0,10.2963,10.3335,10.2963,10.3211,16000.0
2005-10-21 14:30:00,16.64,16.64,16.61,16.61,35600.0,10.3211,10.3211,10.3025,10.3025,35600.0
2005-10-21 15:00:00,16.6,16.62,16.5,16.54,92800.0,10.2963,10.3087,10.2342,10.259,92800.0
2005-10-21 15:30:00,16.54,16.6,16.53,16.57,96400.0,10.259,10.2963,10.2528,10.2776,96400.0
2005-10-24 09:30:00,16.52,16.7,16.52,16.67,220800.0,10.2466,10.3583,10.2466,10.3397,220800.0
2005-10-24 10:00:00,16.68,16.81,16.66,16.81,93600.0,10.3459,10.4265,10.3335,10.4265,93600.0
2005-10-24 10:30:00,16.82,16.93,16.8,16.89,115200.0,10.4327,10.5009,10.4203,10.4761,115200.0
2005-10-24 11:00:00,16.9,16.92,16.83,16.87,109600.0,10.4823,10.4947,10.4389,10.4637,109600.0
2005-10-24 11:30:00,16.88,17.0,16.86,17.0,96800.0,10.4699,10.5444,10.4575,10.5444,96800.0
2005-10-24 12:00:00,17.0,17.06,16.93,17.06,57200.0,10.5444,10.5816,10.5009,10.5816,57200.0
2005-10-24 12:30:00,17.07,17.16,17.02,17.16,48400.0,10.5878,10.6436,10.5568,10.6436,48400.0
2005-10-24 13:00:00,17.16,17.21,17.14,17.16,54400.0,10.6436,10.6746,10.6312,10.6436,54400.0
2005-10-24 13:30:00,17.16,17.17,17.14,17.14,50800.0,10.6436,10.6498,10.6312,10.6312,50800.0
2005-10-24 14:00:00,17.13,17.13,17.08,17.11,38800.0,10.625,10.625,10.594,10.6126,38800.0
2005-10-24 14:30:00,17.11,17.14,17.11,17.11,37200.0,10.6126,10.6312,10.6126,10.6126,37200.0
2005-10-24 15:00:00,17.11,17.13,17.11,17.11,61600.0,10.6126,10.625,10.6126,10.6126,61600.0
2005-10-24 15:30:00,17.11,17.12,17.05,17.1,238000.0,10.6126,10.6188,10.5754,10.6064,238000.0
2005-10-25 09:30:00,17.1,17.15,16.98,17.09,98000.0,10.6064,10.6374,10.5319,10.6002,98000.0
2005-10-25 10:00:00,17.1,17.1,17.04,17.09,40400.0,10.6064,10.6064,10.5692,10.6002,40400.0
2005-10-25 10:30:00,17.09,17.12,17.07,17.07,62400.0,10.6002,10.6188,10.5878,10.5878,62400.0
2005-10-25 11:00:00,17.07,17.08,16.96,16.96,58000.0,10.5878,10.594,10.5195,10.5195,58000.0
2005-10-25 11:30:00,16.96,16.96,16.92,16.93,47600.0,10.5195,10.5195,10.4947,10.5009,47600.0
2005-10-25 12:00:00,16.92,16.94,16.89,16.91,59600.0,10.4947,10.5071,10.4761,10.4885,59600.0
2005-10-25 12:30:00,16.89,16.93,16.89,16.91,57600.0,10.4761,10.5009,10.4761,10.4885,57600.0
2005-10-25 13:00:00,16.91,16.91,16.86,16.89,73200.0,10.4885,10.4885,10.4575,10.4761,73200.0
2005-10-25 13:30:00,16.9,16.91,16.89,16.91,45200.0,10.4823,10.4885,10.4761,10.4885,45200.0
2005-10-25 14:00:00,16.9,16.95,16.86,16.95,60800.0,10.4823,10.5133,10.4575,10.5133,60800.0
2005-10-25 14:30:00,16.93,16.97,16.83,16.84,136800.0,10.5009,10.5257,10.4389,10.4451,136800.0
2005-10-25 15:00:00,16.84,16.9,16.84,16.9,123200.0,10.4451,10.4823,10.4451,10.4823,123200.0
2005-10-25 15:30:00,16.91,16.93,16.88,16.93,120800.0,10.4885,10.5009,10.4699,10.5009,120800.0
2005-10-26 09:30:00,16.82,17.09,16.82,17.06,194400.0,10.4327,10.6002,10.4327,10.5816,194400.0
2005-10-26 10:00:00,17.09,17.3,17.06,17.3,97600.0,10.6002,10.7304,10.5816,10.7304,97600.0
2005-10-26 10:30:00,17.3,17.31,17.14,17.19,77600.0,10.7304,10.7366,10.6312,10.6622,77600.0
2005-10-26 11:00:00,17.19,17.27,17.19,17.26,158000.0,10.6622,10.7118,10.6622,10.7056,158000.0
2005-10-26 11:30:00,17.24,17.33,17.24,17.29,76800.0,10.6932,10.749,10.6932,10.7242,76800.0
2005-10-26 12:00:00,17.28,17.31,17.28,17.29,48000.0,10.718,10.7366,10.718,10.7242,48000.0
2005-10-26 12:30:00,17.29,17.29,17.27,17.27,62400.0,10.7242,10.7242,10.7118,10.7118,62400.0
2005-10-26 13:00:00,17.27,17.28,17.2,17.24,61200.0,10.7118,10.718,10.6684,10.6932,61200.0
2005-10-26 13:30:00,17.24,17.26,17.23,17.23,50000.0,10.6932,10.7056,10.687,10.687,50000.0
2005-10-26 14:00:00,17.22,17.25,17.22,17.24,104000.0,10.6808,10.6994,10.6808,10.6932,104000.0
2005-10-26 14:30:00,17.25,17.25,17.18,17.2,89200.0,10.6994,10.6994,10.656,10.6684,89200.0
2005-10-26 15:00:00,17.18,17.2,17.16,17.17,164400.0,10.656,10.6684,10.6436,10.6498,164400.0
2005-10-26 15:30:00,17.17,17.17,17.11,17.14,299200.0,10.6498,10.6498,10.6126,10.6312,299200.0
2005-10-27 09:30:00,17.13,17.13,17.06,17.08,203600.0,10.625,10.625,10.5816,10.594,203600.0
2005-10-27 10:00:00,17.07,17.08,17.0,17.01,218800.0,10.5878,10.594,10.5444,10.5506,218800.0
2005-10-27 10:30:00,17.01,17.02,16.99,17.01,241600.0,10.5506,10.5568,10.5382,10.5506,241600.0
2005-10-27 11:00:00,17.0,17.04,17.0,17.03,114800.0,10.5444,10.5692,10.5444,10.563,114800.0
2005-10-27 11:30:00,17.03,17.09,17.03,17.08,44000.0,10.563,10.6002,10.563,10.594,44000.0
2005-10-27 12:00:00,17.08,17.08,17.04,17.04,22400.0,10.594,10.594,10.5692,10.5692,22400.0
2005-10-27 12:30:00,17.04,17.04,17.01,17.02,39600.0,10.5692,10.5692,10.5506,10.5568,39600.0
2005-10-27 13:00:00,17.03,17.03,16.96,16.96,56800.0,10.563,10.563,10.5195,10.5195,56800.0
2005-10-27 13:30:00,16.96,17.04,16.95,17.04,74800.0,10.5195,10.5692,10.5133,10.5692,74800.0
2005-10-27 14:00:00,17.04,17.05,17.02,17.03,49200.0,10.5692,10.5754,10.5568,10.563,49200.0
2005-10-27 14:30:00,17.03,17.05,17.0,17.03,132400.0,10.563,10.5754,10.5444,10.563,132400.0
2005-10-27 15:00:00,17.03,17.03,17.0,17.0,128800.0,10.563,10.563,10.5444,10.5444,128800.0
2005-10-27 15:30:00,17.0,17.06,17.0,17.05,230000.0,10.5444,10.5816,10.5444,10.5754,230000.0
2005-10-28 09:30:00,17.1,17.38,17.1,17.18,68800.0,10.6064,10.7801,10.6064,10.656,68800.0
2005-10-28 10:00:00,17.16,17.18,17.0,17.03,47600.0,10.6436,10.656,10.5444,10.563,47600.0
2005-10-28 10:30:00,17.03,17.08,16.91,16.99,181600.0,10.563,10.594,10.4885,10.5382,181600.0
2005-10-28 11:00:00,16.99,17.04,16.99,17.03,40000.0,10.5382,10.5692,10.5382,10.563,40000.0
2005-10-28 11:30:00,17.04,17.04,16.95,17.01,100400.0,10.5692,10.5692,10.5133,10.5506,100400.0
2005-10-28 12:00:00,17.0,17.05,17.0,17.04,73200.0,10.5444,10.5754,10.5444,10.5692,73200.0
2005-10-28 12:30:00,17.05,17.11,17.04,17.08,47600.0,10.5754,10.6126,10.5692,10.594,47600.0
2005-10-28 13:00:00,17.07,17.12,17.07,17.1,22800.0,10.5878,10.6188,10.5878,10.6064,22800.0
2005-10-28 13:30:00,17.09,17.16,17.09,17.13,88400.0,10.6002,10.6436,10.6002,10.625,88400.0
2005-10-28 14:00:00,17.13,17.14,17.08,17.13,70000.0,10.625,10.6312,10.594,10.625,70000.0
2005-10-28 14:30:00,17.14,17.14,17.1,17.11,60800.0,10.6312,10.6312,10.6064,10.6126,60800.0
2005-10-28 15:00:00,17.11,17.15,17.1,17.15,77200.0,10.6126,10.6374,10.6064,10.6374,77200.0
2005-10-28 15:30:00,17.15,17.24,17.13,17.18,150000.0,10.6374,10.6932,10.625,10.656,150000.0
2005-10-31 09:30:00,17.25,17.32,17.21,17.24,127600.0,10.6994,10.7428,10.6746,10.6932,127600.0
2005-10-31 10:00:00,17.24,17.39,17.23,17.39,131600.0,10.6932,10.7863,10.687,10.7863,131600.0
2005-10-31 10:30:00,17.39,17.49,17.39,17.46,54800.0,10.7863,10.8483,10.7863,10.8297,54800.0
2005-10-31 11:00:00,17.45,17.45,17.41,17.43,36000.0,10.8235,10.8235,10.7987,10.8111,36000.0
2005-10-31 11:30:00,17.44,17.5,17.44,17.49,50000.0,10.8173,10.8545,10.8173,10.8483,50000.0
2005-10-31 12:00:00,17.48,17.48,17.46,17.47,29200.0,10.8421,10.8421,10.8297,10.8359,29200.0
2005-10-31 12:30:00,17.47,17.49,17.47,17.48,34400.0,10.8359,10.8483,10.8359,10.8421,34400.0
2005-10-31 13:00:00,17.47,17.47,17.43,17.44,76800.0,10.8359,10.8359,10.8111,10.8173,76800.0
2005-10-31 13:30:00,17.44,17.45,17.38,17.39,88800.0,10.8173,10.8235,10.7801,10.7863,88800.0
2005-10-31 14:00:00,17.39,17.45,17.38,17.45,57200.0,10.7863,10.8235,10.7801,10.8235,57200.0
2005-10-31 14:30:00,17.43,17.5,17.43,17.49,53600.0,10.8111,10.8545,10.8111,10.8483,53600.0
2005-10-31 15:00:00,17.49,17.5,17.47,17.48,112000.0,10.8483,10.8545,10.8359,10.8421,112000.0
2005-10-31 15:30:00,17.48,17.52,17.45,17.45,258800.0,10.8421,10.8669,10.8235,10.8235,258800.0
2005-11-01 09:30:00,17.38,17.4,17.35,17.38,100400.0,10.7801,10.7925,10.7614,10.7801,100400.0
2005-11-01 10:00:00,17.38,17.39,17.35,17.38,107200.0,10.7801,10.7863,10.7614,10.7801,107200.0
2005-11-01 10:30:00,17.39,17.42,17.36,17.38,66400.0,10.7863,10.8049,10.7676,10.7801,66400.0
2005-11-01 11:00:00,17.37,17.46,17.37,17.46,64000.0,10.7738,10.8297,10.7738,10.8297,64000.0
2005-11-01 11:30:00,17.47,17.48,17.41,17.43,30800.0,10.8359,10.8421,10.7987,10.8111,30800.0
2005-11-01 12:00:00,17.42,17.43,17.4,17.42,51200.0,10.8049,10.8111,10.7925,10.8049,51200.0
2005-11-01 12:30:00,17.41,17.43,17.4,17.42,51200.0,10.7987,10.8111,10.7925,10.8049,51200.0
2005-11-01 13:00:00,17.43,17.43,17.4,17.41,23200.0,10.8111,10.8111,10.7925,10.7987,23200.0
2005-11-01 13:30:00,17.41,17.42,17.4,17.41,16000.0,10.7987,10.8049,10.7925,10.7987,16000.0
2005-11-01 14:00:00,17.41,17.44,17.38,17.43,41600.0,10.7987,10.8173,10.7801,10.8111,41600.0
2005-11-01 14:30:00,17.44,17.47,17.39,17.41,26800.0,10.8173,10.8359,10.7863,10.7987,26800.0
2005-11-01 15:00:00,17.4,17.43,17.4,17.41,48800.0,10.7925,10.8111,10.7925,10.7987,48800.0
2005-11-01 15:30:00,17.43,17.46,17.4,17.45,99600.0,10.8111,10.8297,10.7925,10.8235,99600.0
2005-11-02 09:30:00,17.43,17.5,17.41,17.44,272800.0,10.8111,10.8545,10.7987,10.8173,272800.0
2005-11-02 10:00:00,17.44,17.45,17.39,17.43,78800.0,10.8173,10.8235,10.7863,10.8111,78800.0
2005-11-02 10:30:00,17.43,17.57,17.43,17.56,27200.0,10.8111,10.8979,10.8111,10.8917,27200.0
2005-11-02 11:00:00,17.55,17.59,17.55,17.55,26400.0,10.8855,10.9103,10.8855,10.8855,26400.0
2005-11-02 11:30:00,17.54,17.58,17.53,17.58,20400.0,10.8793,10.9041,10.8731,10.9041,20400.0
2005-11-02 12:00:00,17.58,17.62,17.58,17.59,13600.0,10.9041,10.9289,10.9041,10.9103,13600.0
2005-11-02 12:30:00,17.6,17.61,17.58,17.58,28800.0,10.9165,10.9227,10.9041,10.9041,28800.0
2005-11-02 13:00:00,17.58,17.59,17.55,17.55,52000.0,10.9041,10.9103,10.8855,10.8855,52000.0
2005-11-02 13:30:00,17.55,17.57,17.52,17.52,57200.0,10.8855,10.8979,10.8669,10.8669,57200.0
2005-11-02 14:00:00,17.52,17.52,17.48,17.49,41200.0,10.8669,10.8669,10.8421,10.8483,41200.0
2005-11-02 14:30:00,17.49,17.5,17.45,17.45,235200.0,10.8483,10.8545,10.8235,10.8235,235200.0
2005-11-02 15:00:00,17.46,17.57,17.45,17.57,215600.0,10.8297,10.8979,10.8235,10.8979,215600.0
2005-11-02 15:30:00,17.57,17.57,17.51,17.53,66800.0,10.8979,10.8979,10.8607,10.8731,66800.0
2005-11-03 09:30:00,17.56,17.57,17.43,17.51,91200.0,10.8917,10.8979,10.8111,10.8607,91200.0
2005-11-03 10:00:00,17.52,17.52,17.5,17.5,102800.0,10.8669,10.8669,10.8545,10.8545,102800.0
2005-11-03 10:30:00,17.5,17.52,17.47,17.5,117600.0,10.8545,10.8669,10.8359,10.8545,117600.0
2005-11-03 11:00:00,17.5,17.52,17.48,17.48,174000.0,10.8545,10.8669,10.8421,10.8421,174000.0
2005-11-03 11:30:00,17.49,17.52,17.47,17.5,240000.0,10.8483,10.8669,10.8359,10.8545,240000.0
2005-11-03 12:00:00,17.5,17.51,17.46,17.46,104000.0,10.8545,10.8607,10.8297,10.8297,104000.0
2005-11-03 12:30:00,17.48,17.5,17.47,17.48,49600.0,10.8421,10.8545,10.8359,10.8421,49600.0
2005-11-03 13:00:00,17.49,17.52,17.48,17.5,140000.0,10.8483,10.8669,10.8421,10.8545,140000.0
2005-11-03 13:30:00,17.5,17.5,17.43,17.48,102400.0,10.8545,10.8545,10.8111,10.8421,102400.0
2005-11-03 14:00:00,17.48,17.52,17.47,17.5,109600.0,10.8421,10.8669,10.8359,10.8545,109600.0
2005-11-03 14:30:00,17.52,17.52,17.5,17.5,42800.0,10.8669,10.8669,10.8545,10.8545,42800.0
2005-11-03 15:00:00,17.5,17.51,17.5,17.5,128000.0,10.8545,10.8607,10.8545,10.8545,128000.0
2005-11-03 15:30:00,17.5,17.51,17.49,17.5,149600.0,10.8545,10.8607,10.8483,10.8545,149600.0
2005-11-04 09:30:00,17.49,17.6,17.49,17.59,61600.0,10.8483,10.9165,10.8483,10.9103,61600.0
2005-11-04 10:00:00,17.59,17.61,17.5,17.52,53600.0,10.9103,10.9227,10.8545,10.8669,53600.0
2005-11-04 10:30:00,17.52,17.54,17.5,17.5,65200.0,10.8669,10.8793,10.8545,10.8545,65200.0
2005-11-04 11:00:00,17.5,17.52,17.48,17.51,146400.0,10.8545,10.8669,10.8421,10.8607,146400.0
2005-11-04 11:30:00,17.51,17.52,17.46,17.46,145200.0,10.8607,10.8669,10.8297,10.8297,145200.0
2005-11-04 12:00:00,17.47,17.51,17.44,17.49,143600.0,10.8359,10.8607,10.8173,10.8483,143600.0
2005-11-04 12:30:00,17.49,17.51,17.48,17.5,56800.0,10.8483,10.8607,10.8421,10.8545,56800.0
2005-11-04 13:00:00,17.5,17.5,17.48,17.48,68000.0,10.8545,10.8545,10.8421,10.8421,68000.0
2005-11-04 13:30:00,17.48,17.5,17.48,17.49,45200.0,10.8421,10.8545,10.8421,10.8483,45200.0
2005-11-04 14:00:00,17.49,17.5,17.48,17.49,71600.0,10.8483,10.8545,10.8421,10.8483,71600.0
2005-11-04 14:30:00,17.49,17.5,17.48,17.48,47600.0,10.8483,10.8545,10.8421,10.8421,47600.0
2005-11-04 15:00:00,17.48,17.5,17.46,17.49,103200.0,10.8421,10.8545,10.8297,10.8483,103200.0
2005-11-04 15:30:00,17.49,17.61,17.49,17.54,145600.0,10.8483,10.9227,10.8483,10.8793,145600.0
2005-11-07 09:30:00,17.51,17.54,17.45,17.45,111600.0,10.8607,10.8793,10.8235,10.8235,111600.0
2005-11-07 10:00:00,17.48,17.57,17.43,17.56,107600.0,10.8421,10.8979,10.8111,10.8917,107600.0
2005-11-07 10:30:00,17.55,17.68,17.55,17.65,99200.0,10.8855,10.9661,10.8855,10.9475,99200.0
2005-11-07 11:00:00,17.64,17.67,17.62,17.64,51600.0,10.9413,10.9599,10.9289,10.9413,51600.0
2005-11-07 11:30:00,17.64,17.67,17.64,17.64,29600.0,10.9413,10.9599,10.9413,10.9413,29600.0
2005-11-07 12:00:00,17.65,17.66,17.63,17.65,24000.0,10.9475,10.9537,10.9351,10.9475,24000.0
2005-11-07 12:30:00,17.65,17.73,17.65,17.71,30000.0,10.9475,10.9971,10.9475,10.9847,30000.0
2005-11-07 13:00:00,17.71,17.74,17.7,17.71,22800.0,10.9847,11.0033,10.9785,10.9847,22800.0
2005-11-07 13:30:00,17.71,17.72,17.7,17.7,25200.0,10.9847,10.9909,10.9785,10.9785,25200.0
2005-11-07 14:00:00,17.7,17.81,17.7,17.81,79600.0,10.9785,11.0468,10.9785,11.0468,79600.0
2005-11-07 14:30:00,17.81,17.81,17.77,17.8,68000.0,11.0468,11.0468,11.022,11.0406,68000.0
2005-11-07 15:00:00,17.79,17.79,17.73,17.74,134000.0,11.0344,11.0344,10.9971,11.0033,134000.0
2005-11-07 15:30:00,17.74,17.81,17.71,17.81,225200.0,11.0033,11.0468,10.9847,11.0468,225200.0
2005-11-08 09:30:00,17.38,17.5,17.18,17.18,246400.0,10.7801,10.8545,10.656,10.656,246400.0
2005-11-08 10:00:00,17.18,17.24,17.05,17.17,256400.0,10.656,10.6932,10.5754,10.6498,256400.0
2005-11-08 10:30:00,17.16,17.3,17.16,17.26,162400.0,10.6436,10.7304,10.6436,10.7056,162400.0
2005-11-08 11:00:00,17.26,17.3,17.2,17.25,97200.0,10.7056,10.7304,10.6684,10.6994,97200.0
2005-11-08 11:30:00,17.25,17.29,17.25,17.27,52800.0,10.6994,10.7242,10.6994,10.7118,52800.0
2005-11-08 12:00:00,17.27,17.29,17.24,17.29,98000.0,10.7118,10.7242,10.6932,10.7242,98000.0
2005-11-08 12:30:00,17.29,17.3,17.26,17.29,106800.0,10.7242,10.7304,10.7056,10.7242,106800.0
2005-11-08 13:00:00,17.29,17.29,17.27,17.29,72400.0,10.7242,10.7242,10.7118,10.7242,72400.0
2005-11-08 13:30:00,17.29,17.31,17.28,17.3,72400.0,10.7242,10.7366,10.718,10.7304,72400.0
2005-11-08 14:00:00,17.3,17.35,17.3,17.3,50800.0,10.7304,10.7614,10.7304,10.7304,50800.0
2005-11-08 14:30:00,17.3,17.33,17.24,17.33,100000.0,10.7304,10.749,10.6932,10.749,100000.0
2005-11-08 15:00:00,17.33,17.37,17.32,17.32,45200.0,10.749,10.7738,10.7428,10.7428,45200.0
2005-11-08 15:30:00,17.32,17.34,17.29,17.29,110800.0,10.7428,10.7552,10.7242,10.7242,110800.0
2005-11-09 09:30:00,17.25,17.28,17.2,17.25,169600.0,10.6994,10.718,10.6684,10.6994,169600.0
2005-11-09 10:00:00,17.25,17.27,17.23,17.27,126000.0,10.6994,10.7118,10.687,10.7118,126000.0
2005-11-09 10:30:00,17.26,17.32,17.25,17.3,101200.0,10.7056,10.7428,10.6994,10.7304,101200.0
2005-11-09 11:00:00,17.29,17.3,17.27,17.28,200800.0,10.7242,10.7304,10.7118,10.718,200800.0
2005-11-09 11:30:00,17.28,17.29,17.26,17.28,178800.0,10.718,10.7242,10.7056,10.718,178800.0
2005-11-09 12:00:00,17.28,17.31,17.27,17.3,82000.0,10.718,10.7366,10.7118,10.7304,82000.0
2005-11-09 12:30:00,17.3,17.33,17.27,17.3,87200.0,10.7304,10.749,10.7118,10.7304,87200.0
2005-11-09 13:00:00,17.3,17.31,17.28,17.31,32800.0,10.7304,10.7366,10.718,10.7366,32800.0
2005-11-09 13:30:00,17.31,17.31,17.27,17.27,32800.0,10.7366,10.7366,10.7118,10.7118,32800.0
2005-11-09 14:00:00,17.27,17.27,17.24,17.24,70400.0,10.7118,10.7118,10.6932,10.6932,70400.0
2005-11-09 14:30:00,17.24,17.25,17.23,17.23,75600.0,10.6932,10.6994,10.687,10.687,75600.0
2005-11-09 15:00:00,17.23,17.25,17.23,17.25,182800.0,10.687,10.6994,10.687,10.6994,182800.0
2005-11-09 15:30:00,17.25,17.25,17.21,17.21,189200.0,10.6994,10.6994,10.6746,10.6746,189200.0
2005-11-10 09:30:00,17.17,17.17,16.94,16.94,220800.0,10.6498,10.6498,10.5071,10.5071,220800.0
2005-11-10 10:00:00,16.91,16.91,16.78,16.79,166000.0,10.4885,10.4885,10.4079,10.4141,166000.0
2005-11-10 10:30:00,16.79,16.86,16.77,16.86,120000.0,10.4141,10.4575,10.4017,10.4575,120000.0
2005-11-10 11:00:00,16.86,16.88,16.84,16.88,76000.0,10.4575,10.4699,10.4451,10.4699,76000.0
2005-11-10 11:30:00,16.88,16.9,16.87,16.9,105200.0,10.4699,10.4823,10.4637,10.4823,105200.0
2005-11-10 12:00:00,16.89,16.94,16.89,16.94,32800.0,10.4761,10.5071,10.4761,10.5071,32800.0
2005-11-10 12:30:00,16.94,16.96,16.92,16.92,45600.0,10.5071,10.5195,10.4947,10.4947,45600.0
2005-11-10 13:00:00,16.92,16.94,16.92,16.93,38800.0,10.4947,10.5071,10.4947,10.5009,38800.0
2005-11-10 13:30:00,16.93,17.08,16.93,17.07,29200.0,10.5009,10.594,10.5009,10.5878,29200.0
2005-11-10 14:00:00,17.09,17.23,17.09,17.22,55600.0,10.6002,10.687,10.6002,10.6808,55600.0
2005-11-10 14:30:00,17.21,17.27,17.21,17.25,137200.0,10.6746,10.7118,10.6746,10.6994,137200.0
2005-11-10 15:00:00,17.25,17.34,17.25,17.3,89600.0,10.6994,10.7552,10.6994,10.7304,89600.0
2005-11-10 15:30:00,17.3,17.32,17.24,17.26,180800.0,10.7304,10.7428,10.6932,10.7056,180800.0
2005-11-11 09:30:00,17.25,17.33,17.25,17.31,132000.0,10.6994,10.749,10.6994,10.7366,132000.0
2005-11-11 10:00:00,17.29,17.31,17.2,17.21,28400.0,10.7242,10.7366,10.6684,10.6746,28400.0
2005-11-11 10:30:00,17.22,17.25,17.22,17.25,16000.0,10.6808,10.6994,10.6808,10.6994,16000.0
2005-11-11 11:00:00,17.25,17.3,17.25,17.27,21200.0,10.6994,10.7304,10.6994,10.7118,21200.0
2005-11-11 11:30:00,17.26,17.31,17.26,17.31,20800.0,10.7056,10.7366,10.7056,10.7366,20800.0
2005-11-11 12:00:00,17.28,17.28,17.24,17.24,5200.0,10.718,10.718,10.6932,10.6932,5200.0
2005-11-11 12:30:00,17.24,17.29,17.23,17.29,21200.0,10.6932,10.7242,10.687,10.7242,21200.0
2005-11-11 13:00:00,17.29,17.31,17.29,17.31,27600.0,10.7242,10.7366,10.7242,10.7366,27600.0
2005-11-11 13:30:00,17.31,17.31,17.3,17.3,17600.0,10.7366,10.7366,10.7304,10.7304,17600.0
2005-11-11 14:00:00,17.3,17.34,17.3,17.34,29600.0,10.7304,10.7552,10.7304,10.7552,29600.0
2005-11-11 14:30:00,17.33,17.35,17.33,17.35,112000.0,10.749,10.7614,10.749,10.7614,112000.0
2005-11-11 15:00:00,17.34,17.42,17.34,17.41,88400.0,10.7552,10.8049,10.7552,10.7987,88400.0
2005-11-11 15:30:00,17.41,17.43,17.38,17.4,57200.0,10.7987,10.8111,10.7801,10.7925,57200.0
2005-11-14 09:30:00,17.38,17.38,17.31,17.33,56800.0,10.7801,10.7801,10.7366,10.749,56800.0
2005-11-14 10:00:00,17.32,17.37,17.32,17.36,16800.0,10.7428,10.7738,10.7428,10.7676,16800.0
2005-11-14 10:30:00,17.37,17.38,17.35,17.35,26800.0,10.7738,10.7801,10.7614,10.7614,26800.0
2005-11-14 11:00:00,17.35,17.35,17.34,17.34,16400.0,10.7614,10.7614,10.7552,10.7552,16400.0
2005-11-14 11:30:00,17.34,17.35,17.33,17.34,23600.0,10.7552,10.7614,10.749,10.7552,23600.0
2005-11-14 12:00:00,17.34,17.35,17.34,17.35,84000.0,10.7552,10.7614,10.7552,10.7614,84000.0
2005-11-14 12:30:00,17.35,17.42,17.35,17.4,64800.0,10.7614,10.8049,10.7614,10.7925,64800.0
2005-11-14 13:00:00,17.4,17.41,17.4,17.4,9200.0,10.7925,10.7987,10.7925,10.7925,9200.0
2005-11-14 13:30:00,17.4,17.4,17.36,17.37,10400.0,10.7925,10.7925,10.7676,10.7738,10400.0
2005-11-14 14:00:00,17.37,17.38,17.36,17.38,40000.0,10.7738,10.7801,10.7676,10.7801,40000.0
2005-11-14 14:30:00,17.38,17.38,17.36,17.38,29200.0,10.7801,10.7801,10.7676,10.7801,29200.0
2005-11-14 15:00:00,17.38,17.41,17.38,17.41,34800.0,10.7801,10.7987,10.7801,10.7987,34800.0
2005-11-14 15:30:00,17.41,17.46,17.41,17.46,62400.0,10.7987,10.8297,10.7987,10.8297,62400.0
2005-11-15 09:30:00,17.48,17.48,17.33,17.33,90000.0,10.8421,10.8421,10.749,10.749,90000.0
2005-11-15 10:00:00,17.33,17.35,17.3,17.3,52800.0,10.749,10.7614,10.7304,10.7304,52800.0
2005-11-15 10:30:00,17.3,17.33,17.3,17.32,54800.0,10.7304,10.749,10.7304,10.7428,54800.0
2005-11-15 11:00:00,17.31,17.34,17.31,17.33,85600.0,10.7366,10.7552,10.7366,10.749,85600.0
2005-11-15 11:30:00,17.31,17.35,17.29,17.33,88800.0,10.7366,10.7614,10.7242,10.749,88800.0
2005-11-15 12:00:00,17.35,17.35,17.31,17.33,37600.0,10.7614,10.7614,10.7366,10.749,37600.0
2005-11-15 12:30:00,17.33,17.44,17.33,17.42,112000.0,10.749,10.8173,10.749,10.8049,112000.0
2005-11-15 13:00:00,17.43,17.47,17.42,17.43,50800.0,10.8111,10.8359,10.8049,10.8111,50800.0
2005-11-15 13:30:00,17.4,17.42,17.39,17.39,6000.0,10.7925,10.8049,10.7863,10.7863,6000.0
2005-11-15 14:00:00,17.4,17.4,17.33,17.33,40000.0,10.7925,10.7925,10.749,10.749,40000.0
2005-11-15 14:30:00,17.33,17.33,17.23,17.23,74000.0,10.749,10.749,10.687,10.687,74000.0
2005-11-15 15:00:00,17.23,17.25,17.2,17.24,58400.0,10.687,10.6994,10.6684,10.6932,58400.0
2005-11-15 15:30:00,17.24,17.28,17.24,17.25,112800.0,10.6932,10.718,10.6932,10.6994,112800.0
2005-11-16 09:30:00,17.29,17.29,17.21,17.24,104000.0,10.7242,10.7242,10.6746,10.6932,104000.0
2005-11-16 10:00:00,17.24,17.25,17.22,17.22,30000.0,10.6932,10.6994,10.6808,10.6808,30000.0
2005-11-16 10:30:00,17.22,17.23,17.17,17.17,26800.0,10.6808,10.687,10.6498,10.6498,26800.0
2005-11-16 11:00:00,17.14,17.21,17.12,17.21,60400.0,10.6312,10.6746,10.6188,10.6746,60400.0
2005-11-16 11:30:00,17.19,17.21,17.18,17.18,38400.0,10.6622,10.6746,10.656,10.656,38400.0
2005-11-16 12:00:00,17.16,17.17,17.15,17.17,40000.0,10.6436,10.6498,10.6374,10.6498,40000.0
2005-11-16 12:30:00,17.18,17.21,17.18,17.21,18000.0,10.656,10.6746,10.656,10.6746,18000.0
2005-11-16 13:00:00,17.2,17.2,17.06,17.09,70400.0,10.6684,10.6684,10.5816,10.6002,70400.0
2005-11-16 13:30:00,17.09,17.09,17.06,17.06,41600.0,10.6002,10.6002,10.5816,10.5816,41600.0
2005-11-16 14:00:00,17.06,17.07,17.01,17.03,101600.0,10.5816,10.5878,10.5506,10.563,101600.0
2005-11-16 14:30:00,17.03,17.07,17.02,17.02,98800.0,10.563,10.5878,10.5568,10.5568,98800.0
2005-11-16 15:00:00,17.02,17.05,17.02,17.03,58000.0,10.5568,10.5754,10.5568,10.563,58000.0
2005-11-16 15:30:00,17.04,17.04,17.02,17.04,201600.0,10.5692,10.5692,10.5568,10.5692,201600.0
2005-11-17 09:30:00,17.03,17.03,16.95,17.01,228000.0,10.563,10.563,10.5133,10.5506,228000.0
2005-11-17 10:00:00,17.0,17.15,17.0,17.13,146000.0,10.5444,10.6374,10.5444,10.625,146000.0
2005-11-17 10:30:00,17.13,17.13,17.08,17.08,32000.0,10.625,10.625,10.594,10.594,32000.0
2005-11-17 11:00:00,17.08,17.08,17.04,17.06,72000.0,10.594,10.594,10.5692,10.5816,72000.0
2005-11-17 11:30:00,17.06,17.15,17.06,17.15,62400.0,10.5816,10.6374,10.5816,10.6374,62400.0
2005-11-17 12:00:00,17.14,17.17,17.13,17.16,25200.0,10.6312,10.6498,10.625,10.6436,25200.0
2005-11-17 12:30:00,17.15,17.16,17.14,17.16,25200.0,10.6374,10.6436,10.6312,10.6436,25200.0
2005-11-17 13:00:00,17.16,17.17,17.14,17.16,23200.0,10.6436,10.6498,10.6312,10.6436,23200.0
2005-11-17 13:30:00,17.16,17.18,17.15,17.16,24000.0,10.6436,10.656,10.6374,10.6436,24000.0
2005-11-17 14:00:00,17.16,17.19,17.16,17.18,97200.0,10.6436,10.6622,10.6436,10.656,97200.0
2005-11-17 14:30:00,17.19,17.29,17.19,17.27,112800.0,10.6622,10.7242,10.6622,10.7118,112800.0
2005-11-17 15:00:00,17.27,17.27,17.24,17.25,59600.0,10.7118,10.7118,10.6932,10.6994,59600.0
2005-11-17 15:30:00,17.25,17.3,17.23,17.25,186400.0,10.6994,10.7304,10.687,10.6994,186400.0
2005-11-18 09:30:00,17.26,17.34,17.22,17.34,74000.0,10.7056,10.7552,10.6808,10.7552,74000.0
2005-11-18 10:00:00,17.34,17.46,17.34,17.43,128800.0,10.7552,10.8297,10.7552,10.8111,128800.0
2005-11-18 10:30:00,17.42,17.44,17.38,17.4,46400.0,10.8049,10.8173,10.7801,10.7925,46400.0
2005-11-18 11:00:00,17.4,17.43,17.37,17.43,28000.0,10.7925,10.8111,10.7738,10.8111,28000.0
2005-11-18 11:30:00,17.43,17.43,17.37,17.39,18800.0,10.8111,10.8111,10.7738,10.7863,18800.0
2005-11-18 12:00:00,17.39,17.41,17.38,17.39,15200.0,10.7863,10.7987,10.7801,10.7863,15200.0
2005-11-18 12:30:00,17.39,17.4,17.38,17.4,8000.0,10.7863,10.7925,10.7801,10.7925,8000.0
2005-11-18 13:00:00,17.4,17.4,17.38,17.39,18800.0,10.7925,10.7925,10.7801,10.7863,18800.0
2005-11-18 13:30:00,17.4,17.42,17.4,17.42,15200.0,10.7925,10.8049,10.7925,10.8049,15200.0
2005-11-18 14:00:00,17.41,17.45,17.38,17.38,108800.0,10.7987,10.8235,10.7801,10.7801,108800.0
2005-11-18 14:30:00,17.38,17.46,17.38,17.43,59600.0,10.7801,10.8297,10.7801,10.8111,59600.0
2005-11-18 15:00:00,17.43,17.43,17.4,17.42,25200.0,10.8111,10.8111,10.7925,10.8049,25200.0
2005-11-18 15:30:00,17.42,17.49,17.42,17.45,116000.0,10.8049,10.8483,10.8049,10.8235,116000.0
2005-11-21 09:30:00,17.66,17.66,17.47,17.48,570400.0,10.9537,10.9537,10.8359,10.8421,570400.0
2005-11-21 10:00:00,17.48,17.53,17.48,17.48,178800.0,10.8421,10.8731,10.8421,10.8421,178800.0
2005-11-21 10:30:00,17.47,17.5,17.45,17.47,147200.0,10.8359,10.8545,10.8235,10.8359,147200.0
2005-11-21 11:00:00,17.47,17.52,17.46,17.51,89200.0,10.8359,10.8669,10.8297,10.8607,89200.0
2005-11-21 11:30:00,17.51,17.51,17.5,17.51,81200.0,10.8607,10.8607,10.8545,10.8607,81200.0
2005-11-21 12:00:00,17.52,17.55,17.52,17.54,176400.0,10.8669,10.8855,10.8669,10.8793,176400.0
2005-11-21 12:30:00,17.55,17.55,17.54,17.55,44800.0,10.8855,10.8855,10.8793,10.8855,44800.0
2005-11-21 13:00:00,17.55,17.55,17.53,17.54,52000.0,10.8855,10.8855,10.8731,10.8793,52000.0
2005-11-21 13:30:00,17.54,17.55,17.54,17.54,26800.0,10.8793,10.8855,10.8793,10.8793,26800.0
2005-11-21 14:00:00,17.54,17.54,17.52,17.53,70800.0,10.8793,10.8793,10.8669,10.8731,70800.0
2005-11-21 14:30:00,17.53,17.54,17.52,17.54,159600.0,10.8731,10.8793,10.8669,10.8793,159600.0
2005-11-21 15:00:00,17.54,17.58,17.52,17.57,130000.0,10.8793,10.9041,10.8669,10.8979,130000.0
2005-11-21 15:30:00,17.56,17.62,17.54,17.56,289600.0,10.8917,10.9289,10.8793,10.8917,289600.0
2005-11-22 09:30:00,17.53,17.53,17.43,17.45,215600.0,10.8731,10.8731,10.8111,10.8235,215600.0
2005-11-22 10:00:00,17.45,17.49,17.45,17.45,147600.0,10.8235,10.8483,10.8235,10.8235,147600.0
2005-11-22 10:30:00,17.44,17.45,17.33,17.33,47600.0,10.8173,10.8235,10.749,10.749,47600.0
2005-11-22 11:00:00,17.34,17.35,17.29,17.29,34000.0,10.7552,10.7614,10.7242,10.7242,34000.0
2005-11-22 11:30:00,17.29,17.3,17.22,17.23,69200.0,10.7242,10.7304,10.6808,10.687,69200.0
2005-11-22 12:00:00,17.23,17.25,17.19,17.24,199200.0,10.687,10.6994,10.6622,10.6932,199200.0
2005-11-22 12:30:00,17.23,17.25,17.21,17.22,71200.0,10.687,10.6994,10.6746,10.6808,71200.0
2005-11-22 13:00:00,17.22,17.22,17.13,17.14,73600.0,10.6808,10.6808,10.625,10.6312,73600.0
2005-11-22 13:30:00,17.15,17.22,17.15,17.22,225600.0,10.6374,10.6808,10.6374,10.6808,225600.0
2005-11-22 14:00:00,17.22,17.3,17.21,17.27,198800.0,10.6808,10.7304,10.6746,10.7118,198800.0
2005-11-22 14:30:00,17.27,17.31,17.24,17.29,198400.0,10.7118,10.7366,10.6932,10.7242,198400.0
2005-11-22 15:00:00,17.29,17.36,17.27,17.32,150800.0,10.7242,10.7676,10.7118,10.7428,150800.0
2005-11-22 15:30:00,17.33,17.38,17.31,17.35,190400.0,10.749,10.7801,10.7366,10.7614,190400.0
2005-11-23 09:30:00,17.3,17.36,17.3,17.35,44000.0,10.7304,10.7676,10.7304,10.7614,44000.0
2005-11-23 10:00:00,17.35,17.43,17.34,17.43,104000.0,10.7614,10.8111,10.7552,10.8111,104000.0
2005-11-23 10:30:00,17.43,17.43,17.32,17.39,128800.0,10.8111,10.8111,10.7428,10.7863,128800.0
2005-11-23 11:00:00,17.39,17.39,17.36,17.38,103200.0,10.7863,10.7863,10.7676,10.7801,103200.0
2005-11-23 11:30:00,17.38,17.39,17.38,17.39,175600.0,10.7801,10.7863,10.7801,10.7863,175600.0
2005-11-23 12:00:00,17.39,17.43,17.38,17.43,64000.0,10.7863,10.8111,10.7801,10.8111,64000.0
2005-11-23 12:30:00,17.43,17.43,17.39,17.42,35600.0,10.8111,10.8111,10.7863,10.8049,35600.0
2005-11-23 13:00:00,17.43,17.43,17.4,17.4,99200.0,10.8111,10.8111,10.7925,10.7925,99200.0
2005-11-23 13:30:00,17.4,17.41,17.38,17.4,46800.0,10.7925,10.7987,10.7801,10.7925,46800.0
2005-11-23 14:00:00,17.4,17.43,17.39,17.43,58000.0,10.7925,10.8111,10.7863,10.8111,58000.0
2005-11-23 14:30:00,17.43,17.44,17.39,17.4,57200.0,10.8111,10.8173,10.7863,10.7925,57200.0
2005-11-23 15:00:00,17.37,17.39,17.35,17.39,121600.0,10.7738,10.7863,10.7614,10.7863,121600.0
2005-11-23 15:30:00,17.39,17.41,17.38,17.39,101600.0,10.7863,10.7987,10.7801,10.7863,101600.0
2005-11-25 09:30:00,17.48,17.48,17.32,17.35,59600.0,10.8421,10.8421,10.7428,10.7614,59600.0
2005-11-25 10:00:00,17.32,17.39,17.31,17.34,59600.0,10.7428,10.7863,10.7366,10.7552,59600.0
2005-11-25 10:30:00,17.35,17.35,17.31,17.31,63200.0,10.7614,10.7614,10.7366,10.7366,63200.0
2005-11-25 11:00:00,17.29,17.31,17.28,17.29,70800.0,10.7242,10.7366,10.718,10.7242,70800.0
2005-11-25 11:30:00,17.29,17.29,17.25,17.25,56800.0,10.7242,10.7242,10.6994,10.6994,56800.0
2005-11-25 12:00:00,17.24,17.24,17.2,17.22,99600.0,10.6932,10.6932,10.6684,10.6808,99600.0
2005-11-25 12:30:00,17.22,17.25,17.19,17.25,118800.0,10.6808,10.6994,10.6622,10.6994,118800.0
2005-11-25 13:00:00,17.24,17.24,17.24,17.24,6400.0,10.6932,10.6932,10.6932,10.6932,6400.0
2005-11-25 13:30:00,17.24,17.24,17.24,17.24,0.0,10.6932,10.6932,10.6932,10.6932,0.0
2005-11-25 14:00:00,17.24,17.24,17.24,17.24,0.0,10.6932,10.6932,10.6932,10.6932,0.0
2005-11-25 14:30:00,17.24,17.24,17.24,17.24,0.0,10.6932,10.6932,10.6932,10.6932,0.0
2005-11-25 15:00:00,17.24,17.24,17.24,17.24,0.0,10.6932,10.6932,10.6932,10.6932,0.0
2005-11-25 15:30:00,17.24,17.24,17.24,17.24,0.0,10.6932,10.6932,10.6932,10.6932,0.0
2005-11-28 09:30:00,17.07,17.1,17.04,17.08,134800.0,10.6463,10.665,10.6276,10.6526,134800.0
2005-11-28 10:00:00,17.08,17.1,17.05,17.07,42400.0,10.6526,10.665,10.6339,10.6463,42400.0
2005-11-28 10:30:00,17.07,17.14,17.04,17.13,56800.0,10.6463,10.69,10.6276,10.6838,56800.0
2005-11-28 11:00:00,17.13,17.15,17.07,17.13,100400.0,10.6838,10.6962,10.6463,10.6838,100400.0
2005-11-28 11:30:00,17.13,17.15,17.12,17.15,35600.0,10.6838,10.6962,10.6775,10.6962,35600.0
2005-11-28 12:00:00,17.14,17.16,17.09,17.15,156800.0,10.69,10.7025,10.6588,10.6962,156800.0
2005-11-28 12:30:00,17.15,17.16,17.12,17.14,144400.0,10.6962,10.7025,10.6775,10.69,144400.0
2005-11-28 13:00:00,17.15,17.15,17.11,17.13,72800.0,10.6962,10.6962,10.6713,10.6838,72800.0
2005-11-28 13:30:00,17.13,17.4,17.11,17.16,100400.0,10.6838,10.8522,10.6713,10.7025,100400.0
2005-11-28 14:00:00,17.16,17.17,17.15,17.17,89600.0,10.7025,10.7087,10.6962,10.7087,89600.0
2005-11-28 14:30:00,17.17,17.22,17.16,17.19,155200.0,10.7087,10.7399,10.7025,10.7212,155200.0
2005-11-28 15:00:00,17.19,17.2,17.16,17.17,214400.0,10.7212,10.7274,10.7025,10.7087,214400.0
2005-11-28 15:30:00,17.16,17.18,17.13,17.18,145600.0,10.7025,10.7149,10.6838,10.7149,145600.0
2005-11-29 09:30:00,17.19,17.31,17.19,17.31,62400.0,10.7212,10.796,10.7212,10.796,62400.0
2005-11-29 10:00:00,17.31,17.34,17.3,17.32,36000.0,10.796,10.8147,10.7898,10.8023,36000.0
2005-11-29 10:30:00,17.33,17.33,17.28,17.32,58000.0,10.8085,10.8085,10.7773,10.8023,58000.0
2005-11-29 11:00:00,17.32,17.32,17.29,17.29,32800.0,10.8023,10.8023,10.7835,10.7835,32800.0
2005-11-29 11:30:00,17.29,17.35,17.29,17.35,72400.0,10.7835,10.821,10.7835,10.821,72400.0
2005-11-29 12:00:00,17.36,17.41,17.35,17.38,78400.0,10.8272,10.8584,10.821,10.8397,78400.0
2005-11-29 12:30:00,17.37,17.41,17.35,17.41,69200.0,10.8334,10.8584,10.821,10.8584,69200.0
2005-11-29 13:00:00,17.41,17.43,17.41,17.42,49200.0,10.8584,10.8709,10.8584,10.8646,49200.0
2005-11-29 13:30:00,17.43,17.45,17.42,17.45,40400.0,10.8709,10.8833,10.8646,10.8833,40400.0
2005-11-29 14:00:00,17.46,17.46,17.44,17.46,56000.0,10.8896,10.8896,10.8771,10.8896,56000.0
2005-11-29 14:30:00,17.45,17.49,17.45,17.49,100400.0,10.8833,10.9083,10.8833,10.9083,100400.0
2005-11-29 15:00:00,17.49,17.5,17.46,17.49,74800.0,10.9083,10.9145,10.8896,10.9083,74800.0
2005-11-29 15:30:00,17.49,17.52,17.49,17.51,184800.0,10.9083,10.927,10.9083,10.9208,184800.0
2005-11-30 09:30:00,17.42,17.48,17.39,17.47,78800.0,10.8646,10.902,10.8459,10.8958,78800.0
2005-11-30 10:00:00,17.46,17.48,17.43,17.45,70800.0,10.8896,10.902,10.8709,10.8833,70800.0
2005-11-30 10:30:00,17.45,17.46,17.44,17.45,30400.0,10.8833,10.8896,10.8771,10.8833,30400.0
2005-11-30 11:00:00,17.45,17.48,17.45,17.47,30000.0,10.8833,10.902,10.8833,10.8958,30000.0
2005-11-30 11:30:00,17.47,17.49,17.47,17.47,63600.0,10.8958,10.9083,10.8958,10.8958,63600.0
2005-11-30 12:00:00,17.46,17.46,17.38,17.38,67600.0,10.8896,10.8896,10.8397,10.8397,67600.0
2005-11-30 12:30:00,17.38,17.38,17.37,17.37,14800.0,10.8397,10.8397,10.8334,10.8334,14800.0
2005-11-30 13:00:00,17.35,17.38,17.35,17.38,60400.0,10.821,10.8397,10.821,10.8397,60400.0
2005-11-30 13:30:00,17.38,17.38,17.36,17.38,26000.0,10.8397,10.8397,10.8272,10.8397,26000.0
2005-11-30 14:00:00,17.37,17.37,17.34,17.36,26400.0,10.8334,10.8334,10.8147,10.8272,26400.0
2005-11-30 14:30:00,17.36,17.37,17.33,17.36,114000.0,10.8272,10.8334,10.8085,10.8272,114000.0
2005-11-30 15:00:00,17.36,17.37,17.25,17.26,102800.0,10.8272,10.8334,10.7586,10.7648,102800.0
2005-11-30 15:30:00,17.26,17.26,17.2,17.22,217200.0,10.7648,10.7648,10.7274,10.7399,217200.0
2005-12-01 09:30:00,17.21,17.28,17.15,17.24,63600.0,10.7337,10.7773,10.6962,10.7524,63600.0
2005-12-01 10:00:00,17.24,17.26,17.17,17.26,36400.0,10.7524,10.7648,10.7087,10.7648,36400.0
2005-12-01 10:30:00,17.26,17.27,17.21,17.21,40800.0,10.7648,10.7711,10.7337,10.7337,40800.0
2005-12-01 11:00:00,17.21,17.22,17.16,17.16,65600.0,10.7337,10.7399,10.7025,10.7025,65600.0
2005-12-01 11:30:00,17.15,17.16,17.11,17.14,33600.0,10.6962,10.7025,10.6713,10.69,33600.0
2005-12-01 12:00:00,17.14,17.16,17.14,17.15,27600.0,10.69,10.7025,10.69,10.6962,27600.0
2005-12-01 12:30:00,17.15,17.17,17.14,17.17,34000.0,10.6962,10.7087,10.69,10.7087,34000.0
2005-12-01 13:00:00,17.16,17.21,17.16,17.21,14800.0,10.7025,10.7337,10.7025,10.7337,14800.0
2005-12-01 13:30:00,17.19,17.23,17.19,17.23,14800.0,10.7212,10.7461,10.7212,10.7461,14800.0
2005-12-01 14:00:00,17.24,17.24,17.21,17.21,24400.0,10.7524,10.7524,10.7337,10.7337,24400.0
2005-12-01 14:30:00,17.21,17.22,17.18,17.22,63200.0,10.7337,10.7399,10.7149,10.7399,63200.0
2005-12-01 15:00:00,17.23,17.28,17.23,17.23,33200.0,10.7461,10.7773,10.7461,10.7461,33200.0
2005-12-01 15:30:00,17.23,17.26,17.22,17.26,83600.0,10.7461,10.7648,10.7399,10.7648,83600.0
2005-12-02 09:30:00,17.25,17.28,17.16,17.25,80400.0,10.7586,10.7773,10.7025,10.7586,80400.0
2005-12-02 10:00:00,17.26,17.3,17.23,17.27,46400.0,10.7648,10.7898,10.7461,10.7711,46400.0
2005-12-02 10:30:00,17.27,17.29,17.24,17.24,56000.0,10.7711,10.7835,10.7524,10.7524,56000.0
2005-12-02 11:00:00,17.23,17.23,17.16,17.16,32000.0,10.7461,10.7461,10.7025,10.7025,32000.0
2005-12-02 11:30:00,17.16,17.2,17.16,17.18,30800.0,10.7025,10.7274,10.7025,10.7149,30800.0
2005-12-02 12:00:00,17.17,17.18,17.14,17.14,25200.0,10.7087,10.7149,10.69,10.69,25200.0
2005-12-02 12:30:00,17.14,17.14,17.07,17.08,57200.0,10.69,10.69,10.6463,10.6526,57200.0
2005-12-02 13:00:00,17.08,17.09,17.04,17.09,137200.0,10.6526,10.6588,10.6276,10.6588,137200.0
2005-12-02 13:30:00,17.09,17.09,17.0,17.01,28800.0,10.6588,10.6588,10.6027,10.6089,28800.0
2005-12-02 14:00:00,17.0,17.02,16.97,16.97,137600.0,10.6027,10.6152,10.584,10.584,137600.0
2005-12-02 14:30:00,16.97,17.04,16.97,16.99,237600.0,10.584,10.6276,10.584,10.5964,237600.0
2005-12-02 15:00:00,16.99,17.02,16.96,17.02,82000.0,10.5964,10.6152,10.5777,10.6152,82000.0
2005-12-02 15:30:00,17.02,17.07,17.02,17.04,119200.0,10.6152,10.6463,10.6152,10.6276,119200.0
2005-12-05 09:30:00,17.04,17.04,16.75,16.83,191600.0,10.6276,10.6276,10.4468,10.4967,191600.0
2005-12-05 10:00:00,16.83,16.87,16.79,16.85,135200.0,10.4967,10.5216,10.4717,10.5091,135200.0
2005-12-05 10:30:00,16.86,16.86,16.81,16.83,91200.0,10.5154,10.5154,10.4842,10.4967,91200.0
2005-12-05 11:00:00,16.83,16.84,16.81,16.83,68800.0,10.4967,10.5029,10.4842,10.4967,68800.0
2005-12-05 11:30:00,16.83,16.85,16.81,16.85,32400.0,10.4967,10.5091,10.4842,10.5091,32400.0
2005-12-05 12:00:00,16.86,16.93,16.86,16.93,44400.0,10.5154,10.559,10.5154,10.559,44400.0
2005-12-05 12:30:00,16.93,16.95,16.93,16.95,40000.0,10.559,10.5715,10.559,10.5715,40000.0
2005-12-05 13:00:00,16.95,16.95,16.91,16.92,52400.0,10.5715,10.5715,10.5465,10.5528,52400.0
2005-12-05 13:30:00,16.92,16.92,16.89,16.89,37200.0,10.5528,10.5528,10.5341,10.5341,37200.0
2005-12-05 14:00:00,16.89,16.9,16.87,16.87,46400.0,10.5341,10.5403,10.5216,10.5216,46400.0
2005-12-05 14:30:00,16.87,16.91,16.85,16.89,74400.0,10.5216,10.5465,10.5091,10.5341,74400.0
2005-12-05 15:00:00,16.9,16.9,16.85,16.85,66800.0,10.5403,10.5403,10.5091,10.5091,66800.0
2005-12-05 15:30:00,16.86,16.91,16.83,16.87,126400.0,10.5154,10.5465,10.4967,10.5216,126400.0
2005-12-06 09:30:00,16.84,16.84,16.7,16.78,122000.0,10.5029,10.5029,10.4156,10.4655,122000.0
2005-12-06 10:00:00,16.77,16.78,16.72,16.77,70400.0,10.4592,10.4655,10.428,10.4592,70400.0
2005-12-06 10:30:00,16.77,16.78,16.74,16.74,56000.0,10.4592,10.4655,10.4405,10.4405,56000.0
2005-12-06 11:00:00,16.74,16.75,16.74,16.75,67200.0,10.4405,10.4468,10.4405,10.4468,67200.0
2005-12-06 11:30:00,16.75,16.79,16.75,16.79,91600.0,10.4468,10.4717,10.4468,10.4717,91600.0
2005-12-06 12:00:00,16.78,16.83,16.78,16.81,40400.0,10.4655,10.4967,10.4655,10.4842,40400.0
2005-12-06 12:30:00,16.81,16.86,16.81,16.86,34400.0,10.4842,10.5154,10.4842,10.5154,34400.0
2005-12-06 13:00:00,16.85,16.86,16.84,16.84,36000.0,10.5091,10.5154,10.5029,10.5029,36000.0
2005-12-06 13:30:00,16.84,16.89,16.83,16.89,25600.0,10.5029,10.5341,10.4967,10.5341,25600.0
2005-12-06 14:00:00,16.9,16.91,16.85,16.85,37600.0,10.5403,10.5465,10.5091,10.5091,37600.0
2005-12-06 14:30:00,16.86,16.86,16.83,16.84,77200.0,10.5154,10.5154,10.4967,10.5029,77200.0
2005-12-06 15:00:00,16.84,16.84,16.7,16.71,217600.0,10.5029,10.5029,10.4156,10.4218,217600.0
2005-12-06 15:30:00,16.71,16.74,16.63,16.69,145200.0,10.4218,10.4405,10.3719,10.4093,145200.0
2005-12-07 09:30:00,16.56,16.61,16.5,16.56,88800.0,10.3283,10.3594,10.2908,10.3283,88800.0
2005-12-07 10:00:00,16.56,16.56,16.49,16.52,188400.0,10.3283,10.3283,10.2846,10.3033,188400.0
2005-12-07 10:30:00,16.52,16.55,16.48,16.51,72400.0,10.3033,10.322,10.2784,10.2971,72400.0
2005-12-07 11:00:00,16.5,16.55,16.49,16.53,81200.0,10.2908,10.322,10.2846,10.3095,81200.0
2005-12-07 11:30:00,16.54,16.57,16.52,16.56,29600.0,10.3158,10.3345,10.3033,10.3283,29600.0
2005-12-07 12:00:00,16.56,16.57,16.52,16.56,150000.0,10.3283,10.3345,10.3033,10.3283,150000.0
2005-12-07 12:30:00,16.55,16.55,16.53,16.54,64000.0,10.322,10.322,10.3095,10.3158,64000.0
2005-12-07 13:00:00,16.54,16.57,16.52,16.55,129600.0,10.3158,10.3345,10.3033,10.322,129600.0
2005-12-07 13:30:00,16.54,16.55,16.5,16.5,48400.0,10.3158,10.322,10.2908,10.2908,48400.0
2005-12-07 14:00:00,16.48,16.53,16.48,16.51,31600.0,10.2784,10.3095,10.2784,10.2971,31600.0
2005-12-07 14:30:00,16.51,16.52,16.48,16.49,30800.0,10.2971,10.3033,10.2784,10.2846,30800.0
2005-12-07 15:00:00,16.49,16.49,16.42,16.43,113200.0,10.2846,10.2846,10.2409,10.2472,113200.0
2005-12-07 15:30:00,16.43,16.51,16.43,16.5,477200.0,10.2472,10.2971,10.2472,10.2908,477200.0
2005-12-08 09:30:00,16.48,16.55,16.43,16.55,73200.0,10.2784,10.322,10.2472,10.322,73200.0
2005-12-08 10:00:00,16.54,16.58,16.51,16.51,40000.0,10.3158,10.3407,10.2971,10.2971,40000.0
2005-12-08 10:30:00,16.5,16.54,16.47,16.54,80000.0,10.2908,10.3158,10.2721,10.3158,80000.0
2005-12-08 11:00:00,16.54,16.55,16.52,16.53,130400.0,10.3158,10.322,10.3033,10.3095,130400.0
2005-12-08 11:30:00,16.53,16.55,16.53,16.55,60400.0,10.3095,10.322,10.3095,10.322,60400.0
2005-12-08 12:00:00,16.55,16.55,16.54,16.55,19200.0,10.322,10.322,10.3158,10.322,19200.0
2005-12-08 12:30:00,16.53,16.53,16.5,16.5,10800.0,10.3095,10.3095,10.2908,10.2908,10800.0
2005-12-08 13:00:00,16.5,16.5,16.42,16.42,24000.0,10.2908,10.2908,10.2409,10.2409,24000.0
2005-12-08 13:30:00,16.41,16.41,16.38,16.38,66000.0,10.2347,10.2347,10.216,10.216,66000.0
2005-12-08 14:00:00,16.38,16.42,16.38,16.4,62000.0,10.216,10.2409,10.216,10.2285,62000.0
2005-12-08 14:30:00,16.4,16.42,16.39,16.39,46000.0,10.2285,10.2409,10.2222,10.2222,46000.0
2005-12-08 15:00:00,16.4,16.47,16.39,16.46,68000.0,10.2285,10.2721,10.2222,10.2659,68000.0
2005-12-08 15:30:00,16.47,16.53,16.47,16.53,263200.0,10.2721,10.3095,10.2721,10.3095,263200.0
2005-12-09 09:30:00,16.6,17.02,16.56,16.97,280800.0,10.3532,10.6152,10.3283,10.584,280800.0
2005-12-09 10:00:00,16.97,16.99,16.91,16.92,57600.0,10.584,10.5964,10.5465,10.5528,57600.0
2005-12-09 10:30:00,16.91,16.91,16.82,16.84,84000.0,10.5465,10.5465,10.4904,10.5029,84000.0
2005-12-09 11:00:00,16.85,16.93,16.85,16.86,61200.0,10.5091,10.559,10.5091,10.5154,61200.0
2005-12-09 11:30:00,16.86,16.93,16.86,16.88,28800.0,10.5154,10.559,10.5154,10.5278,28800.0
2005-12-09 12:00:00,16.88,16.91,16.88,16.9,40800.0,10.5278,10.5465,10.5278,10.5403,40800.0
2005-12-09 12:30:00,16.9,16.91,16.88,16.9,62400.0,10.5403,10.5465,10.5278,10.5403,62400.0
2005-12-09 13:00:00,16.9,16.9,16.87,16.87,50000.0,10.5403,10.5403,10.5216,10.5216,50000.0
2005-12-09 13:30:00,16.88,16.9,16.8,16.8,115600.0,10.5278,10.5403,10.4779,10.4779,115600.0
2005-12-09 14:00:00,16.8,16.88,16.8,16.86,133600.0,10.4779,10.5278,10.4779,10.5154,133600.0
2005-12-09 14:30:00,16.86,16.86,16.84,16.85,162000.0,10.5154,10.5154,10.5029,10.5091,162000.0
2005-12-09 15:00:00,16.85,16.88,16.84,16.87,112400.0,10.5091,10.5278,10.5029,10.5216,112400.0
2005-12-09 15:30:00,16.87,16.9,16.86,16.86,172000.0,10.5216,10.5403,10.5154,10.5154,172000.0
2005-12-12 09:30:00,16.89,16.89,16.8,16.8,37200.0,10.5341,10.5341,10.4779,10.4779,37200.0
2005-12-12 10:00:00,16.8,16.95,16.8,16.91,98400.0,10.4779,10.5715,10.4779,10.5465,98400.0
2005-12-12 10:30:00,16.92,16.93,16.86,16.87,64400.0,10.5528,10.559,10.5154,10.5216,64400.0
2005-12-12 11:00:00,16.87,16.88,16.84,16.84,33600.0,10.5216,10.5278,10.5029,10.5029,33600.0
2005-12-12 11:30:00,16.85,16.85,16.83,16.83,33600.0,10.5091,10.5091,10.4967,10.4967,33600.0
2005-12-12 12:00:00,16.83,16.85,16.8,16.85,22800.0,10.4967,10.5091,10.4779,10.5091,22800.0
2005-12-12 12:30:00,16.86,16.93,16.86,16.89,65600.0,10.5154,10.559,10.5154,10.5341,65600.0
2005-12-12 13:00:00,16.89,16.9,16.85,16.9,58400.0,10.5341,10.5403,10.5091,10.5403,58400.0
2005-12-12 13:30:00,16.9,16.92,16.89,16.91,28400.0,10.5403,10.5528,10.5341,10.5465,28400.0
2005-12-12 14:00:00,16.91,16.93,16.91,16.92,48400.0,10.5465,10.559,10.5465,10.5528,48400.0
2005-12-12 14:30:00,16.91,16.93,16.91,16.93,74400.0,10.5465,10.559,10.5465,10.559,74400.0
2005-12-12 15:00:00,16.92,16.94,16.9,16.93,54800.0,10.5528,10.5653,10.5403,10.559,54800.0
2005-12-12 15:30:00,16.93,16.93,16.91,16.92,50400.0,10.559,10.559,10.5465,10.5528,50400.0
2005-12-13 09:30:00,16.89,16.94,16.89,16.94,35200.0,10.5341,10.5653,10.5341,10.5653,35200.0
2005-12-13 10:00:00,16.93,16.95,16.92,16.95,48400.0,10.559,10.5715,10.5528,10.5715,48400.0
2005-12-13 10:30:00,16.94,16.96,16.89,16.9,56000.0,10.5653,10.5777,10.5341,10.5403,56000.0
2005-12-13 11:00:00,16.9,16.93,16.9,16.92,23600.0,10.5403,10.559,10.5403,10.5528,23600.0
2005-12-13 11:30:00,16.92,17.02,16.92,17.0,52800.0,10.5528,10.6152,10.5528,10.6027,52800.0
2005-12-13 12:00:00,17.0,17.04,16.99,17.04,33600.0,10.6027,10.6276,10.5964,10.6276,33600.0
2005-12-13 12:30:00,17.04,17.05,17.04,17.05,26800.0,10.6276,10.6339,10.6276,10.6339,26800.0
2005-12-13 13:00:00,17.05,17.05,17.04,17.05,44800.0,10.6339,10.6339,10.6276,10.6339,44800.0
2005-12-13 13:30:00,17.05,17.06,17.03,17.03,19600.0,10.6339,10.6401,10.6214,10.6214,19600.0
2005-12-13 14:00:00,17.02,17.07,17.02,17.06,44000.0,10.6152,10.6463,10.6152,10.6401,44000.0
2005-12-13 14:30:00,17.06,17.07,17.05,17.07,35200.0,10.6401,10.6463,10.6339,10.6463,35200.0
2005-12-13 15:00:00,17.07,17.07,16.98,16.98,84800.0,10.6463,10.6463,10.5902,10.5902,84800.0
2005-12-13 15:30:00,16.98,17.0,16.95,17.0,71600.0,10.5902,10.6027,10.5715,10.6027,71600.0
2005-12-14 09:30:00,17.03,17.23,17.03,17.23,77600.0,10.6214,10.7461,10.6214,10.7461,77600.0
2005-12-14 10:00:00,17.23,17.27,17.2,17.25,159200.0,10.7461,10.7711,10.7274,10.7586,159200.0
2005-12-14 10:30:00,17.25,17.25,17.18,17.23,142400.0,10.7586,10.7586,10.7149,10.7461,142400.0
2005-12-14 11:00:00,17.23,17.3,17.21,17.29,128000.0,10.7461,10.7898,10.7337,10.7835,128000.0
2005-12-14 11:30:00,17.29,17.31,17.26,17.26,82800.0,10.7835,10.796,10.7648,10.7648,82800.0
2005-12-14 12:00:00,17.25,17.26,17.21,17.25,236400.0,10.7586,10.7648,10.7337,10.7586,236400.0
2005-12-14 12:30:00,17.25,17.27,17.24,17.26,56400.0,10.7586,10.7711,10.7524,10.7648,56400.0
2005-12-14 13:00:00,17.26,17.26,17.25,17.25,54400.0,10.7648,10.7648,10.7586,10.7586,54400.0
2005-12-14 13:30:00,17.25,17.3,17.25,17.3,29200.0,10.7586,10.7898,10.7586,10.7898,29200.0
2005-12-14 14:00:00,17.29,17.3,17.25,17.26,44800.0,10.7835,10.7898,10.7586,10.7648,44800.0
2005-12-14 14:30:00,17.26,17.27,17.23,17.27,76000.0,10.7648,10.7711,10.7461,10.7711,76000.0
2005-12-14 15:00:00,17.26,17.27,17.25,17.25,74000.0,10.7648,10.7711,10.7586,10.7586,74000.0
2005-12-14 15:30:00,17.24,17.26,17.24,17.26,139600.0,10.7524,10.7648,10.7524,10.7648,139600.0
2005-12-15 09:30:00,17.19,17.24,17.15,17.16,82800.0,10.7212,10.7524,10.6962,10.7025,82800.0
2005-12-15 10:00:00,17.16,17.17,17.11,17.16,78800.0,10.7025,10.7087,10.6713,10.7025,78800.0
2005-12-15 10:30:00,17.16,17.2,17.13,17.19,134000.0,10.7025,10.7274,10.6838,10.7212,134000.0
2005-12-15 11:00:00,17.19,17.25,17.19,17.25,59200.0,10.7212,10.7586,10.7212,10.7586,59200.0
2005-12-15 11:30:00,17.25,17.26,17.23,17.26,102800.0,10.7586,10.7648,10.7461,10.7648,102800.0
2005-12-15 12:00:00,17.26,17.29,17.25,17.27,282400.0,10.7648,10.7835,10.7586,10.7711,282400.0
2005-12-15 12:30:00,17.27,17.28,17.25,17.28,70800.0,10.7711,10.7773,10.7586,10.7773,70800.0
2005-12-15 13:00:00,17.28,17.28,17.25,17.25,39200.0,10.7773,10.7773,10.7586,10.7586,39200.0
2005-12-15 13:30:00,17.25,17.28,17.25,17.25,139600.0,10.7586,10.7773,10.7586,10.7586,139600.0
2005-12-15 14:00:00,17.25,17.26,17.23,17.24,66000.0,10.7586,10.7648,10.7461,10.7524,66000.0
2005-12-15 14:30:00,17.24,17.26,17.23,17.24,72800.0,10.7524,10.7648,10.7461,10.7524,72800.0
2005-12-15 15:00:00,17.24,17.25,17.21,17.24,110800.0,10.7524,10.7586,10.7337,10.7524,110800.0
2005-12-15 15:30:00,17.24,17.25,17.22,17.24,322800.0,10.7524,10.7586,10.7399,10.7524,322800.0
2005-12-16 09:30:00,17.28,17.4,17.26,17.36,49600.0,10.7773,10.8522,10.7648,10.8272,49600.0
2005-12-16 10:00:00,17.34,17.34,17.27,17.28,72800.0,10.8147,10.8147,10.7711,10.7773,72800.0
2005-12-16 10:30:00,17.28,17.31,17.28,17.29,36000.0,10.7773,10.796,10.7773,10.7835,36000.0
2005-12-16 11:00:00,17.29,17.34,17.29,17.34,37600.0,10.7835,10.8147,10.7835,10.8147,37600.0
2005-12-16 11:30:00,17.33,17.33,17.29,17.29,89200.0,10.8085,10.8085,10.7835,10.7835,89200.0
2005-12-16 12:00:00,17.29,17.32,17.28,17.31,71600.0,10.7835,10.8023,10.7773,10.796,71600.0
2005-12-16 12:30:00,17.3,17.36,17.29,17.36,43600.0,10.7898,10.8272,10.7835,10.8272,43600.0
2005-12-16 13:00:00,17.36,17.36,17.33,17.33,19200.0,10.8272,10.8272,10.8085,10.8085,19200.0
2005-12-16 13:30:00,17.33,17.33,17.33,17.33,800.0,10.8085,10.8085,10.8085,10.8085,800.0
2005-12-16 14:00:00,17.33,17.33,17.29,17.31,141600.0,10.8085,10.8085,10.7835,10.796,141600.0
2005-12-16 14:30:00,17.3,17.3,17.27,17.28,282000.0,10.7898,10.7898,10.7711,10.7773,282000.0
2005-12-16 15:00:00,17.28,17.28,17.27,17.28,118000.0,10.7773,10.7773,10.7711,10.7773,118000.0
2005-12-16 15:30:00,17.28,17.34,17.28,17.31,440800.0,10.7773,10.8147,10.7773,10.796,440800.0
2005-12-19 09:30:00,17.26,17.31,17.23,17.24,92400.0,10.7648,10.796,10.7461,10.7524,92400.0
2005-12-19 10:00:00,17.24,17.25,17.19,17.21,41200.0,10.7524,10.7586,10.7212,10.7337,41200.0
2005-12-19 10:30:00,17.2,17.21,17.14,17.15,37600.0,10.7274,10.7337,10.69,10.6962,37600.0
2005-12-19 11:00:00,17.15,17.18,17.15,17.18,76400.0,10.6962,10.7149,10.6962,10.7149,76400.0
2005-12-19 11:30:00,17.17,17.17,17.13,17.14,46800.0,10.7087,10.7087,10.6838,10.69,46800.0
2005-12-19 12:00:00,17.13,17.16,17.13,17.16,26400.0,10.6838,10.7025,10.6838,10.7025,26400.0
2005-12-19 12:30:00,17.16,17.19,17.15,17.18,121600.0,10.7025,10.7212,10.6962,10.7149,121600.0
2005-12-19 13:00:00,17.18,17.18,17.16,17.17,31600.0,10.7149,10.7149,10.7025,10.7087,31600.0
2005-12-19 13:30:00,17.16,17.18,17.16,17.17,41600.0,10.7025,10.7149,10.7025,10.7087,41600.0
2005-12-19 14:00:00,17.17,17.17,17.11,17.11,42400.0,10.7087,10.7087,10.6713,10.6713,42400.0
2005-12-19 14:30:00,17.11,17.17,17.11,17.16,92000.0,10.6713,10.7087,10.6713,10.7025,92000.0
2005-12-19 15:00:00,17.16,17.17,17.15,17.16,181600.0,10.7025,10.7087,10.6962,10.7025,181600.0
2005-12-19 15:30:00,17.15,17.16,17.13,17.14,147200.0,10.6962,10.7025,10.6838,10.69,147200.0
2005-12-20 09:30:00,17.14,17.17,17.06,17.07,134800.0,10.69,10.7087,10.6401,10.6463,134800.0
2005-12-20 10:00:00,17.07,17.09,16.96,17.05,175600.0,10.6463,10.6588,10.5777,10.6339,175600.0
2005-12-20 10:30:00,17.05,17.16,17.04,17.16,111600.0,10.6339,10.7025,10.6276,10.7025,111600.0
2005-12-20 11:00:00,17.16,17.2,17.15,17.19,52000.0,10.7025,10.7274,10.6962,10.7212,52000.0
2005-12-20 11:30:00,17.19,17.21,17.18,17.21,25600.0,10.7212,10.7337,10.7149,10.7337,25600.0
2005-12-20 12:00:00,17.21,17.3,17.2,17.3,34000.0,10.7337,10.7898,10.7274,10.7898,34000.0
2005-12-20 12:30:00,17.3,17.3,17.27,17.28,23200.0,10.7898,10.7898,10.7711,10.7773,23200.0
2005-12-20 13:00:00,17.28,17.28,17.27,17.27,32800.0,10.7773,10.7773,10.7711,10.7711,32800.0
2005-12-20 13:30:00,17.27,17.27,17.25,17.26,23600.0,10.7711,10.7711,10.7586,10.7648,23600.0
2005-12-20 14:00:00,17.26,17.27,17.24,17.24,22400.0,10.7648,10.7711,10.7524,10.7524,22400.0
2005-12-20 14:30:00,17.23,17.32,17.23,17.3,50000.0,10.7461,10.8023,10.7461,10.7898,50000.0
2005-12-20 15:00:00,17.3,17.3,17.25,17.25,37200.0,10.7898,10.7898,10.7586,10.7586,37200.0
2005-12-20 15:30:00,17.25,17.27,17.2,17.23,126800.0,10.7586,10.7711,10.7274,10.7461,126800.0
2005-12-21 09:30:00,17.24,17.28,17.24,17.28,44400.0,10.7524,10.7773,10.7524,10.7773,44400.0
2005-12-21 10:00:00,17.28,17.56,17.27,17.56,98400.0,10.7773,10.9519,10.7711,10.9519,98400.0
2005-12-21 10:30:00,17.56,17.56,17.41,17.45,71600.0,10.9519,10.9519,10.8584,10.8833,71600.0
2005-12-21 11:00:00,17.46,17.49,17.45,17.48,18000.0,10.8896,10.9083,10.8833,10.902,18000.0
2005-12-21 11:30:00,17.47,17.47,17.4,17.4,58000.0,10.8958,10.8958,10.8522,10.8522,58000.0
2005-12-21 12:00:00,17.4,17.44,17.4,17.4,71200.0,10.8522,10.8771,10.8522,10.8522,71200.0
2005-12-21 12:30:00,17.4,17.4,17.39,17.4,48800.0,10.8522,10.8522,10.8459,10.8522,48800.0
2005-12-21 13:00:00,17.39,17.4,17.38,17.39,44400.0,10.8459,10.8522,10.8397,10.8459,44400.0
2005-12-21 13:30:00,17.39,17.39,17.37,17.38,106800.0,10.8459,10.8459,10.8334,10.8397,106800.0
2005-12-21 14:00:00,17.38,17.39,17.36,17.38,38400.0,10.8397,10.8459,10.8272,10.8397,38400.0
2005-12-21 14:30:00,17.38,17.38,17.34,17.37,28800.0,10.8397,10.8397,10.8147,10.8334,28800.0
2005-12-21 15:00:00,17.36,17.41,17.36,17.37,91200.0,10.8272,10.8584,10.8272,10.8334,91200.0
2005-12-21 15:30:00,17.37,17.37,17.33,17.35,59200.0,10.8334,10.8334,10.8085,10.821,59200.0
2005-12-22 09:30:00,17.32,17.45,17.32,17.43,91200.0,10.8023,10.8833,10.8023,10.8709,91200.0
2005-12-22 10:00:00,17.44,17.46,17.43,17.45,77600.0,10.8771,10.8896,10.8709,10.8833,77600.0
2005-12-22 10:30:00,17.45,17.45,17.43,17.43,93600.0,10.8833,10.8833,10.8709,10.8709,93600.0
2005-12-22 11:00:00,17.43,17.46,17.43,17.43,127200.0,10.8709,10.8896,10.8709,10.8709,127200.0
2005-12-22 11:30:00,17.46,17.46,17.42,17.45,150800.0,10.8896,10.8896,10.8646,10.8833,150800.0
2005-12-22 12:00:00,17.45,17.45,17.44,17.45,60000.0,10.8833,10.8833,10.8771,10.8833,60000.0
2005-12-22 12:30:00,17.45,17.46,17.45,17.46,23600.0,10.8833,10.8896,10.8833,10.8896,23600.0
2005-12-22 13:00:00,17.45,17.46,17.43,17.43,58800.0,10.8833,10.8896,10.8709,10.8709,58800.0
2005-12-22 13:30:00,17.43,17.44,17.41,17.42,46800.0,10.8709,10.8771,10.8584,10.8646,46800.0
2005-12-22 14:00:00,17.42,17.49,17.42,17.48,134800.0,10.8646,10.9083,10.8646,10.902,134800.0
2005-12-22 14:30:00,17.48,17.52,17.48,17.5,65200.0,10.902,10.927,10.902,10.9145,65200.0
2005-12-22 15:00:00,17.5,17.5,17.48,17.48,30000.0,10.9145,10.9145,10.902,10.902,30000.0
2005-12-22 15:30:00,17.48,17.49,17.47,17.48,40000.0,10.902,10.9083,10.8958,10.902,40000.0
2005-12-23 09:30:00,17.44,17.65,17.44,17.61,68400.0,10.8771,11.0081,10.8771,10.9831,68400.0
2005-12-23 10:00:00,17.61,17.61,17.57,17.59,14400.0,10.9831,10.9831,10.9582,10.9707,14400.0
2005-12-23 10:30:00,17.62,17.62,17.55,17.57,35600.0,10.9894,10.9894,10.9457,10.9582,35600.0
2005-12-23 11:00:00,17.55,17.63,17.55,17.6,34400.0,10.9457,10.9956,10.9457,10.9769,34400.0
2005-12-23 11:30:00,17.62,17.62,17.58,17.61,22800.0,10.9894,10.9894,10.9644,10.9831,22800.0
2005-12-23 12:00:00,17.61,17.61,17.6,17.6,8400.0,10.9831,10.9831,10.9769,10.9769,8400.0
2005-12-23 12:30:00,17.6,17.63,17.6,17.63,22400.0,10.9769,10.9956,10.9769,10.9956,22400.0
2005-12-23 13:00:00,17.63,17.66,17.61,17.66,40800.0,10.9956,11.0143,10.9831,11.0143,40800.0
2005-12-23 13:30:00,17.66,17.68,17.6,17.6,28800.0,11.0143,11.0268,10.9769,10.9769,28800.0
2005-12-23 14:00:00,17.62,17.62,17.57,17.58,16400.0,10.9894,10.9894,10.9582,10.9644,16400.0
2005-12-23 14:30:00,17.58,17.59,17.55,17.55,28800.0,10.9644,10.9707,10.9457,10.9457,28800.0
2005-12-23 15:00:00,17.53,17.56,17.53,17.56,29200.0,10.9332,10.9519,10.9332,10.9519,29200.0
2005-12-23 15:30:00,17.56,17.6,17.55,17.58,33600.0,10.9519,10.9769,10.9457,10.9644,33600.0
2005-12-27 09:30:00,17.73,17.75,17.68,17.75,37600.0,11.058,11.0704,11.0268,11.0704,37600.0
2005-12-27 10:00:00,17.72,17.72,17.63,17.67,11200.0,11.0517,11.0517,10.9956,11.0205,11200.0
2005-12-27 10:30:00,17.68,17.75,17.68,17.74,32800.0,11.0268,11.0704,11.0268,11.0642,32800.0
2005-12-27 11:00:00,17.74,17.74,17.71,17.71,9600.0,11.0642,11.0642,11.0455,11.0455,9600.0
2005-12-27 11:30:00,17.69,17.71,17.64,17.66,46800.0,11.033,11.0455,11.0018,11.0143,46800.0
2005-12-27 12:00:00,17.66,17.66,17.63,17.63,24400.0,11.0143,11.0143,10.9956,10.9956,24400.0
2005-12-27 12:30:00,17.63,17.67,17.62,17.66,27600.0,10.9956,11.0205,10.9894,11.0143,27600.0
2005-12-27 13:00:00,17.66,17.66,17.61,17.61,22800.0,11.0143,11.0143,10.9831,10.9831,22800.0
2005-12-27 13:30:00,17.61,17.63,17.61,17.62,57600.0,10.9831,10.9956,10.9831,10.9894,57600.0
2005-12-27 14:00:00,17.63,17.64,17.61,17.64,101200.0,10.9956,11.0018,10.9831,11.0018,101200.0
2005-12-27 14:30:00,17.64,17.65,17.61,17.61,73600.0,11.0018,11.0081,10.9831,10.9831,73600.0
2005-12-27 15:00:00,17.61,17.61,17.6,17.6,14400.0,10.9831,10.9831,10.9769,10.9769,14400.0
2005-12-27 15:30:00,17.6,17.6,17.58,17.6,92000.0,10.9769,10.9769,10.9644,10.9769,92000.0
2005-12-28 09:30:00,17.69,17.71,17.68,17.7,51200.0,11.033,11.0455,11.0268,11.0393,51200.0
2005-12-28 10:00:00,17.7,17.86,17.7,17.85,77200.0,11.0393,11.139,11.0393,11.1328,77200.0
2005-12-28 10:30:00,17.85,17.85,17.82,17.84,60400.0,11.1328,11.1328,11.1141,11.1266,60400.0
2005-12-28 11:00:00,17.84,17.84,17.82,17.82,41200.0,11.1266,11.1266,11.1141,11.1141,41200.0
2005-12-28 11:30:00,17.82,17.82,17.72,17.77,50000.0,11.1141,11.1141,11.0517,11.0829,50000.0
2005-12-28 12:00:00,17.76,17.78,17.72,17.76,10000.0,11.0767,11.0892,11.0517,11.0767,10000.0
2005-12-28 12:30:00,17.76,17.81,17.75,17.77,70000.0,11.0767,11.1079,11.0704,11.0829,70000.0
2005-12-28 13:00:00,17.76,17.77,17.75,17.76,7600.0,11.0767,11.0829,11.0704,11.0767,7600.0
2005-12-28 13:30:00,17.75,17.76,17.75,17.76,12000.0,11.0704,11.0767,11.0704,11.0767,12000.0
2005-12-28 14:00:00,17.77,17.8,17.75,17.79,18000.0,11.0829,11.1016,11.0704,11.0954,18000.0
2005-12-28 14:30:00,17.79,17.8,17.79,17.79,26800.0,11.0954,11.1016,11.0954,11.0954,26800.0
2005-12-28 15:00:00,17.79,17.79,17.77,17.79,31600.0,11.0954,11.0954,11.0829,11.0954,31600.0
2005-12-28 15:30:00,17.79,17.82,17.79,17.79,64000.0,11.0954,11.1141,11.0954,11.0954,64000.0
2005-12-29 09:30:00,17.72,17.91,17.71,17.81,86400.0,11.0517,11.1702,11.0455,11.1079,86400.0
2005-12-29 10:00:00,17.82,17.85,17.82,17.84,34000.0,11.1141,11.1328,11.1141,11.1266,34000.0
2005-12-29 10:30:00,17.84,17.88,17.84,17.88,36000.0,11.1266,11.1515,11.1266,11.1515,36000.0
2005-12-29 11:00:00,17.88,17.89,17.86,17.88,30800.0,11.1515,11.1578,11.139,11.1515,30800.0
2005-12-29 11:30:00,17.88,17.89,17.86,17.87,32400.0,11.1515,11.1578,11.139,11.1453,32400.0
2005-12-29 12:00:00,17.88,17.89,17.87,17.87,47200.0,11.1515,11.1578,11.1453,11.1453,47200.0
2005-12-29 12:30:00,17.87,17.87,17.86,17.86,61600.0,11.1453,11.1453,11.139,11.139,61600.0
2005-12-29 13:00:00,17.86,17.9,17.86,17.89,54400.0,11.139,11.164,11.139,11.1578,54400.0
2005-12-29 13:30:00,17.89,17.89,17.88,17.89,22400.0,11.1578,11.1578,11.1515,11.1578,22400.0
2005-12-29 14:00:00,17.89,18.0,17.89,17.99,61600.0,11.1578,11.2264,11.1578,11.2201,61600.0
2005-12-29 14:30:00,18.0,18.0,17.96,17.96,41600.0,11.2264,11.2264,11.2014,11.2014,41600.0
2005-12-29 15:00:00,17.96,17.96,17.9,17.9,53600.0,11.2014,11.2014,11.164,11.164,53600.0
2005-12-29 15:30:00,17.91,17.91,17.86,17.86,81600.0,11.1702,11.1702,11.139,11.139,81600.0
2005-12-30 09:30:00,17.86,17.96,17.86,17.96,126000.0,11.139,11.2014,11.139,11.2014,126000.0
2005-12-30 10:00:00,17.94,17.96,17.94,17.95,48400.0,11.1889,11.2014,11.1889,11.1952,48400.0
2005-12-30 10:30:00,17.95,17.95,17.9,17.94,125600.0,11.1952,11.1952,11.164,11.1889,125600.0
2005-12-30 11:00:00,17.93,17.95,17.91,17.95,82800.0,11.1827,11.1952,11.1702,11.1952,82800.0
2005-12-30 11:30:00,17.95,18.02,17.95,17.96,61200.0,11.1952,11.2388,11.1952,11.2014,61200.0
2005-12-30 12:00:00,17.95,17.97,17.95,17.95,36800.0,11.1952,11.2077,11.1952,11.1952,36800.0
2005-12-30 12:30:00,17.95,17.98,17.95,17.98,36800.0,11.1952,11.2139,11.1952,11.2139,36800.0
2005-12-30 13:00:00,17.97,17.97,17.91,17.94,31600.0,11.2077,11.2077,11.1702,11.1889,31600.0
2005-12-30 13:30:00,17.94,17.96,17.94,17.96,19600.0,11.1889,11.2014,11.1889,11.2014,19600.0
2005-12-30 14:00:00,17.95,17.95,17.93,17.94,21200.0,11.1952,11.1952,11.1827,11.1889,21200.0
2005-12-30 14:30:00,17.94,17.97,17.94,17.97,44000.0,11.1889,11.2077,11.1889,11.2077,44000.0
2005-12-30 15:00:00,17.96,17.98,17.96,17.98,53200.0,11.2014,11.2139,11.2014,11.2139,53200.0
2005-12-30 15:30:00,17.98,18.01,17.98,18.01,81600.0,11.2139,11.2326,11.2139,11.2326,81600.0
2006-01-03 09:30:00,18.06,18.06,17.94,18.0,69200.0,11.2638,11.2638,11.1889,11.2264,69200.0
2006-01-03 10:00:00,18.02,18.05,17.95,18.03,80400.0,11.2388,11.2575,11.1952,11.2451,80400.0
2006-01-03 10:30:00,18.03,18.06,17.99,18.02,58000.0,11.2451,11.2638,11.2201,11.2388,58000.0
2006-01-03 11:00:00,18.02,18.05,18.02,18.04,69600.0,11.2388,11.2575,11.2388,11.2513,69600.0
2006-01-03 11:30:00,18.04,18.04,17.99,18.0,40400.0,11.2513,11.2513,11.2201,11.2264,40400.0
2006-01-03 12:00:00,18.0,18.03,18.0,18.03,44000.0,11.2264,11.2451,11.2264,11.2451,44000.0
2006-01-03 12:30:00,18.03,18.03,18.01,18.02,19200.0,11.2451,11.2451,11.2326,11.2388,19200.0
2006-01-03 13:00:00,18.02,18.04,18.02,18.04,36000.0,11.2388,11.2513,11.2388,11.2513,36000.0
2006-01-03 13:30:00,18.04,18.08,18.02,18.06,54400.0,11.2513,11.2763,11.2388,11.2638,54400.0
2006-01-03 14:00:00,18.06,18.1,18.06,18.1,40400.0,11.2638,11.2887,11.2638,11.2887,40400.0
2006-01-03 14:30:00,18.1,18.11,18.09,18.11,74000.0,11.2887,11.295,11.2825,11.295,74000.0
2006-01-03 15:00:00,18.1,18.18,18.1,18.17,110800.0,11.2887,11.3386,11.2887,11.3324,110800.0
2006-01-03 15:30:00,18.17,18.2,18.17,18.18,77600.0,11.3324,11.3511,11.3324,11.3386,77600.0
2006-01-04 09:30:00,18.18,18.32,18.16,18.25,96800.0,11.3386,11.4259,11.3262,11.3823,96800.0
2006-01-04 10:00:00,18.24,18.27,18.24,18.26,57200.0,11.376,11.3948,11.376,11.3885,57200.0
2006-01-04 10:30:00,18.25,18.3,18.25,18.29,109200.0,11.3823,11.4135,11.3823,11.4072,109200.0
2006-01-04 11:00:00,18.29,18.32,18.29,18.32,93200.0,11.4072,11.4259,11.4072,11.4259,93200.0
2006-01-04 11:30:00,18.32,18.41,18.32,18.41,96000.0,11.4259,11.4821,11.4259,11.4821,96000.0
2006-01-04 12:00:00,18.42,18.45,18.4,18.41,50000.0,11.4883,11.507,11.4758,11.4821,50000.0
2006-01-04 12:30:00,18.4,18.4,18.33,18.33,74400.0,11.4758,11.4758,11.4322,11.4322,74400.0
2006-01-04 13:00:00,18.33,18.34,18.32,18.32,49200.0,11.4322,11.4384,11.4259,11.4259,49200.0
2006-01-04 13:30:00,18.32,18.33,18.31,18.31,52000.0,11.4259,11.4322,11.4197,11.4197,52000.0
2006-01-04 14:00:00,18.31,18.33,18.31,18.31,54800.0,11.4197,11.4322,11.4197,11.4197,54800.0
2006-01-04 14:30:00,18.3,18.32,18.29,18.31,59200.0,11.4135,11.4259,11.4072,11.4197,59200.0
2006-01-04 15:00:00,18.32,18.33,18.31,18.33,52000.0,11.4259,11.4322,11.4197,11.4322,52000.0
2006-01-04 15:30:00,18.33,18.33,18.31,18.32,64400.0,11.4322,11.4322,11.4197,11.4259,64400.0
2006-01-05 09:30:00,18.25,18.25,18.17,18.2,86000.0,11.3823,11.3823,11.3324,11.3511,86000.0
2006-01-05 10:00:00,18.2,18.2,18.14,18.16,96400.0,11.3511,11.3511,11.3137,11.3262,96400.0
2006-01-05 10:30:00,18.17,18.17,18.11,18.12,116400.0,11.3324,11.3324,11.295,11.3012,116400.0
2006-01-05 11:00:00,18.12,18.15,18.12,18.13,86800.0,11.3012,11.3199,11.3012,11.3074,86800.0
2006-01-05 11:30:00,18.13,18.14,18.12,18.12,50400.0,11.3074,11.3137,11.3012,11.3012,50400.0
2006-01-05 12:00:00,18.12,18.13,18.1,18.1,46400.0,11.3012,11.3074,11.2887,11.2887,46400.0
2006-01-05 12:30:00,18.1,18.1,18.08,18.08,31600.0,11.2887,11.2887,11.2763,11.2763,31600.0
2006-01-05 13:00:00,18.08,18.09,18.05,18.06,60000.0,11.2763,11.2825,11.2575,11.2638,60000.0
2006-01-05 13:30:00,18.06,18.07,18.05,18.07,41600.0,11.2638,11.27,11.2575,11.27,41600.0
2006-01-05 14:00:00,18.06,18.09,18.05,18.09,61200.0,11.2638,11.2825,11.2575,11.2825,61200.0
2006-01-05 14:30:00,18.09,18.1,18.09,18.09,65600.0,11.2825,11.2887,11.2825,11.2825,65600.0
2006-01-05 15:00:00,18.09,18.1,18.07,18.08,128400.0,11.2825,11.2887,11.27,11.2763,128400.0
2006-01-05 15:30:00,18.08,18.13,18.08,18.13,163200.0,11.2763,11.3074,11.2763,11.3074,163200.0
2006-01-06 09:30:00,18.24,18.24,18.02,18.07,97200.0,11.376,11.376,11.2388,11.27,97200.0
2006-01-06 10:00:00,18.06,18.08,18.04,18.08,29600.0,11.2638,11.2763,11.2513,11.2763,29600.0
2006-01-06 10:30:00,18.08,18.11,18.06,18.08,23200.0,11.2763,11.295,11.2638,11.2763,23200.0
2006-01-06 11:00:00,18.09,18.13,18.09,18.13,44400.0,11.2825,11.3074,11.2825,11.3074,44400.0
2006-01-06 11:30:00,18.13,18.15,18.13,18.15,50000.0,11.3074,11.3199,11.3074,11.3199,50000.0
2006-01-06 12:00:00,18.17,18.34,18.17,18.33,40400.0,11.3324,11.4384,11.3324,11.4322,40400.0
2006-01-06 12:30:00,18.32,18.33,18.3,18.3,20400.0,11.4259,11.4322,11.4135,11.4135,20400.0
2006-01-06 13:00:00,18.29,18.33,18.28,18.32,25200.0,11.4072,11.4322,11.401,11.4259,25200.0
2006-01-06 13:30:00,18.32,18.43,18.32,18.43,28800.0,11.4259,11.4945,11.4259,11.4945,28800.0
2006-01-06 14:00:00,18.43,18.5,18.43,18.45,54400.0,11.4945,11.5382,11.4945,11.507,54400.0
2006-01-06 14:30:00,18.45,18.45,18.41,18.41,39200.0,11.507,11.507,11.4821,11.4821,39200.0
2006-01-06 15:00:00,18.41,18.43,18.39,18.43,55200.0,11.4821,11.4945,11.4696,11.4945,55200.0
2006-01-06 15:30:00,18.43,18.43,18.4,18.43,52000.0,11.4945,11.4945,11.4758,11.4945,52000.0
2006-01-09 09:30:00,18.37,18.54,18.11,18.4,191200.0,11.4571,11.5632,11.295,11.4758,191200.0
2006-01-09 10:00:00,18.4,18.4,18.31,18.36,64000.0,11.4758,11.4758,11.4197,11.4509,64000.0
2006-01-09 10:30:00,18.36,18.39,18.31,18.38,25600.0,11.4509,11.4696,11.4197,11.4634,25600.0
2006-01-09 11:00:00,18.38,18.39,18.36,18.39,30800.0,11.4634,11.4696,11.4509,11.4696,30800.0
2006-01-09 11:30:00,18.39,18.43,18.39,18.41,40400.0,11.4696,11.4945,11.4696,11.4821,40400.0
2006-01-09 12:00:00,18.41,18.49,18.41,18.48,44400.0,11.4821,11.532,11.4821,11.5257,44400.0
2006-01-09 12:30:00,18.47,18.5,18.47,18.47,23200.0,11.5195,11.5382,11.5195,11.5195,23200.0
2006-01-09 13:00:00,18.47,18.52,18.46,18.52,26800.0,11.5195,11.5507,11.5133,11.5507,26800.0
2006-01-09 13:30:00,18.51,18.55,18.5,18.53,32800.0,11.5444,11.5694,11.5382,11.5569,32800.0
2006-01-09 14:00:00,18.53,18.55,18.5,18.51,50000.0,11.5569,11.5694,11.5382,11.5444,50000.0
2006-01-09 14:30:00,18.52,18.54,18.46,18.48,38000.0,11.5507,11.5632,11.5133,11.5257,38000.0
2006-01-09 15:00:00,18.48,18.52,18.48,18.52,69200.0,11.5257,11.5507,11.5257,11.5507,69200.0
2006-01-09 15:30:00,18.52,18.55,18.48,18.55,114400.0,11.5507,11.5694,11.5257,11.5694,114400.0
2006-01-10 09:30:00,18.5,18.5,18.41,18.46,103600.0,11.5382,11.5382,11.4821,11.5133,103600.0
2006-01-10 10:00:00,18.47,18.5,18.46,18.5,53200.0,11.5195,11.5382,11.5133,11.5382,53200.0
2006-01-10 10:30:00,18.5,18.53,18.49,18.53,55600.0,11.5382,11.5569,11.532,11.5569,55600.0
2006-01-10 11:00:00,18.53,18.66,18.53,18.64,104000.0,11.5569,11.638,11.5569,11.6255,104000.0
2006-01-10 11:30:00,18.64,18.66,18.64,18.65,27600.0,11.6255,11.638,11.6255,11.6318,27600.0
2006-01-10 12:00:00,18.66,18.71,18.66,18.71,98000.0,11.638,11.6692,11.638,11.6692,98000.0
2006-01-10 12:30:00,18.71,18.73,18.71,18.73,66800.0,11.6692,11.6817,11.6692,11.6817,66800.0
2006-01-10 13:00:00,18.73,18.74,18.73,18.74,39600.0,11.6817,11.6879,11.6817,11.6879,39600.0
2006-01-10 13:30:00,18.73,18.75,18.73,18.75,66400.0,11.6817,11.6941,11.6817,11.6941,66400.0
2006-01-10 14:00:00,18.74,18.79,18.74,18.79,86800.0,11.6879,11.7191,11.6879,11.7191,86800.0
2006-01-10 14:30:00,18.78,18.79,18.74,18.74,140000.0,11.7128,11.7191,11.6879,11.6879,140000.0
2006-01-10 15:00:00,18.72,18.72,18.66,18.72,238000.0,11.6754,11.6754,11.638,11.6754,238000.0
2006-01-10 15:30:00,18.71,18.73,18.7,18.73,214800.0,11.6692,11.6817,11.6629,11.6817,214800.0
2006-01-11 09:30:00,18.74,18.8,18.74,18.79,62400.0,11.6879,11.7253,11.6879,11.7191,62400.0
2006-01-11 10:00:00,18.79,18.94,18.79,18.93,109600.0,11.7191,11.8126,11.7191,11.8064,109600.0
2006-01-11 10:30:00,18.93,19.0,18.92,19.0,144800.0,11.8064,11.8501,11.8002,11.8501,144800.0
2006-01-11 11:00:00,19.0,19.04,18.99,19.0,170000.0,11.8501,11.875,11.8438,11.8501,170000.0
2006-01-11 11:30:00,19.0,19.05,18.99,19.02,31200.0,11.8501,11.8812,11.8438,11.8625,31200.0
2006-01-11 12:00:00,19.02,19.03,19.0,19.02,45600.0,11.8625,11.8688,11.8501,11.8625,45600.0
2006-01-11 12:30:00,19.03,19.08,19.01,19.08,77200.0,11.8688,11.8999,11.8563,11.8999,77200.0
2006-01-11 13:00:00,19.08,19.08,19.05,19.05,86800.0,11.8999,11.8999,11.8812,11.8812,86800.0
2006-01-11 13:30:00,19.05,19.05,18.98,18.99,61600.0,11.8812,11.8812,11.8376,11.8438,61600.0
2006-01-11 14:00:00,18.99,18.99,18.94,18.99,116400.0,11.8438,11.8438,11.8126,11.8438,116400.0
2006-01-11 14:30:00,18.99,18.99,18.78,18.82,88000.0,11.8438,11.8438,11.7128,11.7378,88000.0
2006-01-11 15:00:00,18.82,18.86,18.82,18.84,79600.0,11.7378,11.7627,11.7378,11.7503,79600.0
2006-01-11 15:30:00,18.84,18.84,18.76,18.8,128000.0,11.7503,11.7503,11.7004,11.7253,128000.0
2006-01-12 09:30:00,18.18,18.22,17.93,17.94,327600.0,11.3386,11.3636,11.1827,11.1889,327600.0
2006-01-12 10:00:00,17.96,17.96,17.73,17.81,306000.0,11.2014,11.2014,11.058,11.1079,306000.0
2006-01-12 10:30:00,17.81,17.98,17.77,17.77,194400.0,11.1079,11.2139,11.0829,11.0829,194400.0
2006-01-12 11:00:00,17.77,17.77,17.7,17.71,520800.0,11.0829,11.0829,11.0393,11.0455,520800.0
2006-01-12 11:30:00,17.69,17.7,17.6,17.66,245600.0,11.033,11.0393,10.9769,11.0143,245600.0
2006-01-12 12:00:00,17.65,17.66,17.54,17.57,176000.0,11.0081,11.0143,10.9395,10.9582,176000.0
2006-01-12 12:30:00,17.57,17.6,17.49,17.5,473600.0,10.9582,10.9769,10.9083,10.9145,473600.0
2006-01-12 13:00:00,17.52,17.58,17.46,17.51,466400.0,10.927,10.9644,10.8896,10.9208,466400.0
2006-01-12 13:30:00,17.53,17.53,17.5,17.5,494000.0,10.9332,10.9332,10.9145,10.9145,494000.0
2006-01-12 14:00:00,17.5,17.53,17.48,17.53,330400.0,10.9145,10.9332,10.902,10.9332,330400.0
2006-01-12 14:30:00,17.53,17.53,17.38,17.43,566800.0,10.9332,10.9332,10.8397,10.8709,566800.0
2006-01-12 15:00:00,17.44,17.53,17.38,17.39,447200.0,10.8771,10.9332,10.8397,10.8459,447200.0
2006-01-12 15:30:00,17.38,17.42,17.22,17.4,513600.0,10.8397,10.8646,10.7399,10.8522,513600.0
2006-01-13 09:30:00,17.4,17.61,17.37,17.59,377200.0,10.8522,10.9831,10.8334,10.9707,377200.0
2006-01-13 10:00:00,17.59,17.7,17.54,17.55,422800.0,10.9707,11.0393,10.9395,10.9457,422800.0
2006-01-13 10:30:00,17.56,17.66,17.56,17.65,302400.0,10.9519,11.0143,10.9519,11.0081,302400.0
2006-01-13 11:00:00,17.64,17.7,17.62,17.69,252800.0,11.0018,11.0393,10.9894,11.033,252800.0
2006-01-13 11:30:00,17.69,17.79,17.66,17.66,218000.0,11.033,11.0954,11.0143,11.0143,218000.0
2006-01-13 12:00:00,17.66,17.66,17.58,17.65,371600.0,11.0143,11.0143,10.9644,11.0081,371600.0
2006-01-13 12:30:00,17.65,17.65,17.56,17.6,1260400.0,11.0081,11.0081,10.9519,10.9769,1260400.0
2006-01-13 13:00:00,17.6,17.66,17.59,17.62,80400.0,10.9769,11.0143,10.9707,10.9894,80400.0
2006-01-13 13:30:00,17.62,17.65,17.42,17.64,141600.0,10.9894,11.0081,10.8646,11.0018,141600.0
2006-01-13 14:00:00,17.65,17.68,17.64,17.66,125200.0,11.0081,11.0268,11.0018,11.0143,125200.0
2006-01-13 14:30:00,17.66,17.66,17.64,17.65,55200.0,11.0143,11.0143,11.0018,11.0081,55200.0
2006-01-13 15:00:00,17.65,17.65,17.61,17.63,195200.0,11.0081,11.0081,10.9831,10.9956,195200.0
2006-01-13 15:30:00,17.63,17.63,17.61,17.61,232800.0,10.9956,10.9956,10.9831,10.9831,232800.0
2006-01-17 09:30:00,17.55,17.61,17.33,17.42,539200.0,10.9457,10.9831,10.8085,10.8646,539200.0
2006-01-17 10:00:00,17.44,17.47,17.3,17.36,296800.0,10.8771,10.8958,10.7898,10.8272,296800.0
2006-01-17 10:30:00,17.36,17.37,17.32,17.33,90000.0,10.8272,10.8334,10.8023,10.8085,90000.0
2006-01-17 11:00:00,17.33,17.36,17.33,17.35,74800.0,10.8085,10.8272,10.8085,10.821,74800.0
2006-01-17 11:30:00,17.35,17.36,17.35,17.35,67200.0,10.821,10.8272,10.821,10.821,67200.0
2006-01-17 12:00:00,17.35,17.37,17.35,17.35,102400.0,10.821,10.8334,10.821,10.821,102400.0
2006-01-17 12:30:00,17.35,17.39,17.35,17.35,107600.0,10.821,10.8459,10.821,10.821,107600.0
2006-01-17 13:00:00,17.36,17.41,17.35,17.41,82400.0,10.8272,10.8584,10.821,10.8584,82400.0
2006-01-17 13:30:00,17.41,17.46,17.4,17.44,69200.0,10.8584,10.8896,10.8522,10.8771,69200.0
2006-01-17 14:00:00,17.44,17.48,17.44,17.47,57200.0,10.8771,10.902,10.8771,10.8958,57200.0
2006-01-17 14:30:00,17.47,17.47,17.42,17.43,66800.0,10.8958,10.8958,10.8646,10.8709,66800.0
2006-01-17 15:00:00,17.43,17.5,17.43,17.5,342400.0,10.8709,10.9145,10.8709,10.9145,342400.0
2006-01-17 15:30:00,17.5,17.5,17.49,17.5,560400.0,10.9145,10.9145,10.9083,10.9145,560400.0
2006-01-18 09:30:00,17.25,17.33,17.17,17.3,264000.0,10.7586,10.8085,10.7087,10.7898,264000.0
2006-01-18 10:00:00,17.3,17.48,17.29,17.46,191200.0,10.7898,10.902,10.7835,10.8896,191200.0
2006-01-18 10:30:00,17.46,17.47,17.38,17.38,544400.0,10.8896,10.8958,10.8397,10.8397,544400.0
2006-01-18 11:00:00,17.38,17.39,17.35,17.35,35200.0,10.8397,10.8459,10.821,10.821,35200.0
2006-01-18 11:30:00,17.35,17.37,17.32,17.34,103600.0,10.821,10.8334,10.8023,10.8147,103600.0
2006-01-18 12:00:00,17.34,17.36,17.33,17.35,34400.0,10.8147,10.8272,10.8085,10.821,34400.0
2006-01-18 12:30:00,17.35,17.36,17.34,17.34,88400.0,10.821,10.8272,10.8147,10.8147,88400.0
2006-01-18 13:00:00,17.34,17.36,17.33,17.35,59200.0,10.8147,10.8272,10.8085,10.821,59200.0
2006-01-18 13:30:00,17.34,17.35,17.33,17.34,42400.0,10.8147,10.821,10.8085,10.8147,42400.0
2006-01-18 14:00:00,17.35,17.35,17.33,17.34,376000.0,10.821,10.821,10.8085,10.8147,376000.0
2006-01-18 14:30:00,17.34,17.38,17.34,17.36,409200.0,10.8147,10.8397,10.8147,10.8272,409200.0
2006-01-18 15:00:00,17.36,17.45,17.35,17.4,270000.0,10.8272,10.8833,10.821,10.8522,270000.0
2006-01-18 15:30:00,17.4,17.45,17.35,17.45,161200.0,10.8522,10.8833,10.821,10.8833,161200.0
2006-01-19 09:30:00,17.46,17.5,17.44,17.48,39200.0,10.8896,10.9145,10.8771,10.902,39200.0
2006-01-19 10:00:00,17.48,17.58,17.48,17.56,116800.0,10.902,10.9644,10.902,10.9519,116800.0
2006-01-19 10:30:00,17.57,17.64,17.57,17.64,61600.0,10.9582,11.0018,10.9582,11.0018,61600.0
2006-01-19 11:00:00,17.64,17.64,17.51,17.54,71200.0,11.0018,11.0018,10.9208,10.9395,71200.0
2006-01-19 11:30:00,17.54,17.61,17.54,17.61,23600.0,10.9395,10.9831,10.9395,10.9831,23600.0
2006-01-19 12:00:00,17.61,17.61,17.56,17.58,28800.0,10.9831,10.9831,10.9519,10.9644,28800.0
2006-01-19 12:30:00,17.58,17.65,17.58,17.65,95600.0,10.9644,11.0081,10.9644,11.0081,95600.0
2006-01-19 13:00:00,17.65,17.66,17.64,17.65,35600.0,11.0081,11.0143,11.0018,11.0081,35600.0
2006-01-19 13:30:00,17.65,17.75,17.65,17.74,163600.0,11.0081,11.0704,11.0081,11.0642,163600.0
2006-01-19 14:00:00,17.73,17.73,17.57,17.57,46000.0,11.058,11.058,10.9582,10.9582,46000.0
2006-01-19 14:30:00,17.57,17.68,17.55,17.68,90000.0,10.9582,11.0268,10.9457,11.0268,90000.0
2006-01-19 15:00:00,17.69,17.69,17.6,17.67,278000.0,11.033,11.033,10.9769,11.0205,278000.0
2006-01-19 15:30:00,17.66,17.69,17.64,17.68,135600.0,11.0143,11.033,11.0018,11.0268,135600.0
2006-01-20 09:30:00,17.61,17.67,17.54,17.61,158400.0,10.9831,11.0205,10.9395,10.9831,158400.0
2006-01-20 10:00:00,17.6,17.6,17.51,17.58,326800.0,10.9769,10.9769,10.9208,10.9644,326800.0
2006-01-20 10:30:00,17.59,17.63,17.57,17.59,236800.0,10.9707,10.9956,10.9582,10.9707,236800.0
2006-01-20 11:00:00,17.59,17.64,17.59,17.6,74400.0,10.9707,11.0018,10.9707,10.9769,74400.0
2006-01-20 11:30:00,17.61,17.64,17.59,17.64,78400.0,10.9831,11.0018,10.9707,11.0018,78400.0
2006-01-20 12:00:00,17.64,17.79,17.64,17.79,128400.0,11.0018,11.0954,11.0018,11.0954,128400.0
2006-01-20 12:30:00,17.79,17.8,17.69,17.71,60800.0,11.0954,11.1016,11.033,11.0455,60800.0
2006-01-20 13:00:00,17.71,17.71,17.56,17.65,181600.0,11.0455,11.0455,10.9519,11.0081,181600.0
2006-01-20 13:30:00,17.65,17.65,17.63,17.63,74400.0,11.0081,11.0081,10.9956,10.9956,74400.0
2006-01-20 14:00:00,17.63,17.65,17.62,17.63,170400.0,10.9956,11.0081,10.9894,10.9956,170400.0
2006-01-20 14:30:00,17.63,17.63,17.61,17.63,227200.0,10.9956,10.9956,10.9831,10.9956,227200.0
2006-01-20 15:00:00,17.63,17.64,17.63,17.63,108800.0,10.9956,11.0018,10.9956,10.9956,108800.0
2006-01-20 15:30:00,17.63,17.7,17.63,17.69,277200.0,10.9956,11.0393,10.9956,11.033,277200.0
2006-01-23 09:30:00,17.77,17.77,17.58,17.71,52000.0,11.0829,11.0829,10.9644,11.0455,52000.0
2006-01-23 10:00:00,17.69,17.77,17.65,17.67,68400.0,11.033,11.0829,11.0081,11.0205,68400.0
2006-01-23 10:30:00,17.66,17.74,17.61,17.68,58400.0,11.0143,11.0642,10.9831,11.0268,58400.0
2006-01-23 11:00:00,17.68,17.74,17.68,17.7,74000.0,11.0268,11.0642,11.0268,11.0393,74000.0
2006-01-23 11:30:00,17.7,17.73,17.67,17.7,56800.0,11.0393,11.058,11.0205,11.0393,56800.0
2006-01-23 12:00:00,17.69,17.78,17.69,17.75,138400.0,11.033,11.0892,11.033,11.0704,138400.0
2006-01-23 12:30:00,17.75,17.75,17.73,17.75,122000.0,11.0704,11.0704,11.058,11.0704,122000.0
2006-01-23 13:00:00,17.75,17.76,17.74,17.75,36400.0,11.0704,11.0767,11.0642,11.0704,36400.0
2006-01-23 13:30:00,17.75,17.76,17.73,17.75,92800.0,11.0704,11.0767,11.058,11.0704,92800.0
2006-01-23 14:00:00,17.75,17.77,17.75,17.75,50800.0,11.0704,11.0829,11.0704,11.0704,50800.0
2006-01-23 14:30:00,17.76,17.78,17.73,17.78,57600.0,11.0767,11.0892,11.058,11.0892,57600.0
2006-01-23 15:00:00,17.79,17.84,17.79,17.8,75600.0,11.0954,11.1266,11.0954,11.1016,75600.0
2006-01-23 15:30:00,17.8,17.82,17.77,17.79,115200.0,11.1016,11.1141,11.0829,11.0954,115200.0
2006-01-24 09:30:00,17.83,18.05,17.79,17.88,330800.0,11.1203,11.2575,11.0954,11.1515,330800.0
2006-01-24 10:00:00,17.89,17.92,17.71,17.71,104800.0,11.1578,11.1765,11.0455,11.0455,104800.0
2006-01-24 10:30:00,17.72,17.78,17.7,17.74,71600.0,11.0517,11.0892,11.0393,11.0642,71600.0
2006-01-24 11:00:00,17.74,17.79,17.71,17.79,134400.0,11.0642,11.0954,11.0455,11.0954,134400.0
2006-01-24 11:30:00,17.79,17.86,17.74,17.86,149200.0,11.0954,11.139,11.0642,11.139,149200.0
2006-01-24 12:00:00,17.84,17.91,17.84,17.85,18800.0,11.1266,11.1702,11.1266,11.1328,18800.0
2006-01-24 12:30:00,17.84,17.86,17.8,17.85,59200.0,11.1266,11.139,11.1016,11.1328,59200.0
2006-01-24 13:00:00,17.84,17.84,17.81,17.83,52000.0,11.1266,11.1266,11.1079,11.1203,52000.0
2006-01-24 13:30:00,17.83,17.86,17.82,17.86,75600.0,11.1203,11.139,11.1141,11.139,75600.0
2006-01-24 14:00:00,17.86,17.92,17.86,17.89,60400.0,11.139,11.1765,11.139,11.1578,60400.0
2006-01-24 14:30:00,17.89,17.93,17.88,17.91,64800.0,11.1578,11.1827,11.1515,11.1702,64800.0
2006-01-24 15:00:00,17.91,17.93,17.88,17.91,84400.0,11.1702,11.1827,11.1515,11.1702,84400.0
2006-01-24 15:30:00,17.91,17.91,17.87,17.89,130800.0,11.1702,11.1702,11.1453,11.1578,130800.0
2006-01-25 09:30:00,18.05,18.05,17.92,18.02,74800.0,11.2575,11.2575,11.1765,11.2388,74800.0
2006-01-25 10:00:00,18.02,18.03,17.95,17.98,72000.0,11.2388,11.2451,11.1952,11.2139,72000.0
2006-01-25 10:30:00,17.96,17.98,17.88,17.88,46400.0,11.2014,11.2139,11.1515,11.1515,46400.0
2006-01-25 11:00:00,17.88,17.93,17.87,17.93,316000.0,11.1515,11.1827,11.1453,11.1827,316000.0
2006-01-25 11:30:00,17.93,18.02,17.93,18.02,66000.0,11.1827,11.2388,11.1827,11.2388,66000.0
2006-01-25 12:00:00,18.0,18.0,17.98,18.0,56000.0,11.2264,11.2264,11.2139,11.2264,56000.0
2006-01-25 12:30:00,17.99,18.03,17.99,18.03,49200.0,11.2201,11.2451,11.2201,11.2451,49200.0
2006-01-25 13:00:00,18.03,18.03,18.0,18.01,40800.0,11.2451,11.2451,11.2264,11.2326,40800.0
2006-01-25 13:30:00,18.01,18.01,17.96,17.96,52800.0,11.2326,11.2326,11.2014,11.2014,52800.0
2006-01-25 14:00:00,17.96,17.98,17.95,17.98,68800.0,11.2014,11.2139,11.1952,11.2139,68800.0
2006-01-25 14:30:00,17.98,18.03,17.98,18.02,123200.0,11.2139,11.2451,11.2139,11.2388,123200.0
2006-01-25 15:00:00,18.02,18.02,18.0,18.01,152400.0,11.2388,11.2388,11.2264,11.2326,152400.0
2006-01-25 15:30:00,18.01,18.05,18.0,18.05,268400.0,11.2326,11.2575,11.2264,11.2575,268400.0
2006-01-26 09:30:00,18.29,18.41,18.16,18.27,293600.0,11.4072,11.4821,11.3262,11.3948,293600.0
2006-01-26 10:00:00,18.27,18.27,18.23,18.24,164400.0,11.3948,11.3948,11.3698,11.376,164400.0
2006-01-26 10:30:00,18.24,18.27,18.24,18.26,201600.0,11.376,11.3948,11.376,11.3885,201600.0
2006-01-26 11:00:00,18.26,18.33,18.25,18.29,214000.0,11.3885,11.4322,11.3823,11.4072,214000.0
2006-01-26 11:30:00,18.29,18.29,18.24,18.25,136800.0,11.4072,11.4072,11.376,11.3823,136800.0
2006-01-26 12:00:00,18.26,18.33,18.25,18.33,148000.0,11.3885,11.4322,11.3823,11.4322,148000.0
2006-01-26 12:30:00,18.34,18.41,18.32,18.41,155200.0,11.4384,11.4821,11.4259,11.4821,155200.0
2006-01-26 13:00:00,18.4,18.43,18.38,18.42,145200.0,11.4758,11.4945,11.4634,11.4883,145200.0
2006-01-26 13:30:00,18.42,18.43,18.36,18.39,91600.0,11.4883,11.4945,11.4509,11.4696,91600.0
2006-01-26 14:00:00,18.38,18.38,18.28,18.29,112000.0,11.4634,11.4634,11.401,11.4072,112000.0
2006-01-26 14:30:00,18.29,18.3,18.26,18.28,141200.0,11.4072,11.4135,11.3885,11.401,141200.0
2006-01-26 15:00:00,18.28,18.3,18.28,18.29,74400.0,11.401,11.4135,11.401,11.4072,74400.0
2006-01-26 15:30:00,18.29,18.29,18.25,18.25,189600.0,11.4072,11.4072,11.3823,11.3823,189600.0
2006-01-27 09:30:00,18.25,18.28,18.12,18.16,37200.0,11.3823,11.401,11.3012,11.3262,37200.0
2006-01-27 10:00:00,18.17,18.31,18.16,18.18,58800.0,11.3324,11.4197,11.3262,11.3386,58800.0
2006-01-27 10:30:00,18.16,18.25,18.15,18.16,51200.0,11.3262,11.3823,11.3199,11.3262,51200.0
2006-01-27 11:00:00,18.16,18.21,18.14,18.15,51200.0,11.3262,11.3573,11.3137,11.3199,51200.0
2006-01-27 11:30:00,18.15,18.15,18.11,18.14,104400.0,11.3199,11.3199,11.295,11.3137,104400.0
2006-01-27 12:00:00,18.15,18.31,18.14,18.28,102800.0,11.3199,11.4197,11.3137,11.401,102800.0
2006-01-27 12:30:00,18.27,18.29,18.2,18.21,16400.0,11.3948,11.4072,11.3511,11.3573,16400.0
2006-01-27 13:00:00,18.2,18.24,18.17,18.23,50000.0,11.3511,11.376,11.3324,11.3698,50000.0
2006-01-27 13:30:00,18.25,18.27,18.22,18.22,46800.0,11.3823,11.3948,11.3636,11.3636,46800.0
2006-01-27 14:00:00,18.22,18.29,18.21,18.27,36000.0,11.3636,11.4072,11.3573,11.3948,36000.0
2006-01-27 14:30:00,18.28,18.28,18.22,18.26,36000.0,11.401,11.401,11.3636,11.3885,36000.0
2006-01-27 15:00:00,18.26,18.3,18.25,18.3,55600.0,11.3885,11.4135,11.3823,11.4135,55600.0
2006-01-27 15:30:00,18.3,18.36,18.3,18.36,245200.0,11.4135,11.4509,11.4135,11.4509,245200.0
2006-01-30 09:30:00,18.45,18.5,18.42,18.48,88800.0,11.507,11.5382,11.4883,11.5257,88800.0
2006-01-30 10:00:00,18.48,18.49,18.42,18.42,40400.0,11.5257,11.532,11.4883,11.4883,40400.0
2006-01-30 10:30:00,18.42,18.47,18.42,18.43,39600.0,11.4883,11.5195,11.4883,11.4945,39600.0
2006-01-30 11:00:00,18.42,18.44,18.36,18.44,30400.0,11.4883,11.5008,11.4509,11.5008,30400.0
2006-01-30 11:30:00,18.44,18.46,18.43,18.45,34000.0,11.5008,11.5133,11.4945,11.507,34000.0
2006-01-30 12:00:00,18.45,18.5,18.45,18.5,23200.0,11.507,11.5382,11.507,11.5382,23200.0
2006-01-30 12:30:00,18.5,18.5,18.49,18.49,24800.0,11.5382,11.5382,11.532,11.532,24800.0
2006-01-30 13:00:00,18.49,18.49,18.48,18.49,24000.0,11.532,11.532,11.5257,11.532,24000.0
2006-01-30 13:30:00,18.48,18.54,18.48,18.53,48000.0,11.5257,11.5632,11.5257,11.5569,48000.0
2006-01-30 14:00:00,18.53,18.55,18.5,18.51,32800.0,11.5569,11.5694,11.5382,11.5444,32800.0
2006-01-30 14:30:00,18.51,18.55,18.48,18.51,43200.0,11.5444,11.5694,11.5257,11.5444,43200.0
2006-01-30 15:00:00,18.5,18.5,18.41,18.46,80800.0,11.5382,11.5382,11.4821,11.5133,80800.0
2006-01-30 15:30:00,18.46,18.5,18.43,18.5,55200.0,11.5133,11.5382,11.4945,11.5382,55200.0
2006-01-31 09:30:00,18.46,18.5,18.38,18.49,159200.0,11.5133,11.5382,11.4634,11.532,159200.0
2006-01-31 10:00:00,18.49,18.49,18.31,18.45,146400.0,11.532,11.532,11.4197,11.507,146400.0
2006-01-31 10:30:00,18.45,18.45,18.41,18.42,46000.0,11.507,11.507,11.4821,11.4883,46000.0
2006-01-31 11:00:00,18.42,18.44,18.42,18.44,53200.0,11.4883,11.5008,11.4883,11.5008,53200.0
2006-01-31 11:30:00,18.43,18.57,18.43,18.55,108800.0,11.4945,11.5819,11.4945,11.5694,108800.0
2006-01-31 12:00:00,18.53,18.56,18.53,18.56,71200.0,11.5569,11.5756,11.5569,11.5756,71200.0
2006-01-31 12:30:00,18.56,18.58,18.55,18.57,107200.0,11.5756,11.5881,11.5694,11.5819,107200.0
2006-01-31 13:00:00,18.58,18.58,18.52,18.58,32800.0,11.5881,11.5881,11.5507,11.5881,32800.0
2006-01-31 13:30:00,18.56,18.6,18.55,18.58,51600.0,11.5756,11.6006,11.5694,11.5881,51600.0
2006-01-31 14:00:00,18.58,18.58,18.54,18.57,34800.0,11.5881,11.5881,11.5632,11.5819,34800.0
2006-01-31 14:30:00,18.57,18.66,18.52,18.65,79200.0,11.5819,11.638,11.5507,11.6318,79200.0
2006-01-31 15:00:00,18.65,18.67,18.64,18.66,77600.0,11.6318,11.6442,11.6255,11.638,77600.0
2006-01-31 15:30:00,18.66,18.66,18.5,18.5,224800.0,11.638,11.638,11.5382,11.5382,224800.0
2006-02-01 09:30:00,18.49,18.49,18.33,18.38,87600.0,11.532,11.532,11.4322,11.4634,87600.0
2006-02-01 10:00:00,18.38,18.53,18.33,18.49,60400.0,11.4634,11.5569,11.4322,11.532,60400.0
2006-02-01 10:30:00,18.51,18.52,18.43,18.43,28400.0,11.5444,11.5507,11.4945,11.4945,28400.0
2006-02-01 11:00:00,18.45,18.61,18.44,18.61,54800.0,11.507,11.6068,11.5008,11.6068,54800.0
2006-02-01 11:30:00,18.61,18.61,18.55,18.56,79200.0,11.6068,11.6068,11.5694,11.5756,79200.0
2006-02-01 12:00:00,18.56,18.61,18.55,18.59,55200.0,11.5756,11.6068,11.5694,11.5943,55200.0
2006-02-01 12:30:00,18.6,18.61,18.57,18.58,22800.0,11.6006,11.6068,11.5819,11.5881,22800.0
2006-02-01 13:00:00,18.56,18.57,18.53,18.57,25200.0,11.5756,11.5819,11.5569,11.5819,25200.0
2006-02-01 13:30:00,18.57,18.61,18.54,18.56,88000.0,11.5819,11.6068,11.5632,11.5756,88000.0
2006-02-01 14:00:00,18.56,18.61,18.51,18.53,116400.0,11.5756,11.6068,11.5444,11.5569,116400.0
2006-02-01 14:30:00,18.53,18.53,18.51,18.53,58800.0,11.5569,11.5569,11.5444,11.5569,58800.0
2006-02-01 15:00:00,18.53,18.53,18.5,18.52,70000.0,11.5569,11.5569,11.5382,11.5507,70000.0
2006-02-01 15:30:00,18.52,18.54,18.52,18.53,114000.0,11.5507,11.5632,11.5507,11.5569,114000.0
2006-02-02 09:30:00,18.38,18.38,18.15,18.28,114000.0,11.4634,11.4634,11.3199,11.401,114000.0
2006-02-02 10:00:00,18.31,18.37,18.28,18.3,141600.0,11.4197,11.4571,11.401,11.4135,141600.0
2006-02-02 10:30:00,18.3,18.3,18.21,18.3,91600.0,11.4135,11.4135,11.3573,11.4135,91600.0
2006-02-02 11:00:00,18.3,18.32,18.24,18.28,147600.0,11.4135,11.4259,11.376,11.401,147600.0
2006-02-02 11:30:00,18.25,18.33,18.24,18.3,116800.0,11.3823,11.4322,11.376,11.4135,116800.0
2006-02-02 12:00:00,18.32,18.4,18.32,18.39,82400.0,11.4259,11.4758,11.4259,11.4696,82400.0
2006-02-02 12:30:00,18.39,18.39,18.36,18.38,50800.0,11.4696,11.4696,11.4509,11.4634,50800.0
2006-02-02 13:00:00,18.39,18.4,18.24,18.25,80800.0,11.4696,11.4758,11.376,11.3823,80800.0
2006-02-02 13:30:00,18.25,18.27,18.24,18.25,170800.0,11.3823,11.3948,11.376,11.3823,170800.0
2006-02-02 14:00:00,18.25,18.25,18.23,18.25,167200.0,11.3823,11.3823,11.3698,11.3823,167200.0
2006-02-02 14:30:00,18.25,18.29,18.25,18.28,111600.0,11.3823,11.4072,11.3823,11.401,111600.0
2006-02-02 15:00:00,18.27,18.3,18.24,18.26,124400.0,11.3948,11.4135,11.376,11.3885,124400.0
2006-02-02 15:30:00,18.26,18.31,18.26,18.29,233600.0,11.3885,11.4197,11.3885,11.4072,233600.0
2006-02-03 09:30:00,18.29,18.29,18.14,18.2,124400.0,11.4072,11.4072,11.3137,11.3511,124400.0
2006-02-03 10:00:00,18.21,18.21,18.15,18.18,96400.0,11.3573,11.3573,11.3199,11.3386,96400.0
2006-02-03 10:30:00,18.18,18.21,18.16,18.21,83600.0,11.3386,11.3573,11.3262,11.3573,83600.0
2006-02-03 11:00:00,18.2,18.22,18.2,18.2,49600.0,11.3511,11.3636,11.3511,11.3511,49600.0
2006-02-03 11:30:00,18.2,18.26,18.16,18.18,98800.0,11.3511,11.3885,11.3262,11.3386,98800.0
2006-02-03 12:00:00,18.15,18.15,18.1,18.13,66400.0,11.3199,11.3199,11.2887,11.3074,66400.0
2006-02-03 12:30:00,18.13,18.14,18.05,18.07,37200.0,11.3074,11.3137,11.2575,11.27,37200.0
2006-02-03 13:00:00,18.07,18.2,18.07,18.17,72400.0,11.27,11.3511,11.27,11.3324,72400.0
2006-02-03 13:30:00,18.18,18.21,18.17,18.21,36400.0,11.3386,11.3573,11.3324,11.3573,36400.0
2006-02-03 14:00:00,18.18,18.2,18.15,18.16,48400.0,11.3386,11.3511,11.3199,11.3262,48400.0
2006-02-03 14:30:00,18.15,18.16,18.13,18.14,33600.0,11.3199,11.3262,11.3074,11.3137,33600.0
2006-02-03 15:00:00,18.14,18.2,18.13,18.14,54000.0,11.3137,11.3511,11.3074,11.3137,54000.0
2006-02-03 15:30:00,18.14,18.19,18.14,18.15,69600.0,11.3137,11.3449,11.3137,11.3199,69600.0
2006-02-06 09:30:00,18.01,18.09,18.0,18.06,81600.0,11.2326,11.2825,11.2264,11.2638,81600.0
2006-02-06 10:00:00,18.05,18.15,18.05,18.12,177200.0,11.2575,11.3199,11.2575,11.3012,177200.0
2006-02-06 10:30:00,18.11,18.14,18.11,18.12,40000.0,11.295,11.3137,11.295,11.3012,40000.0
2006-02-06 11:00:00,18.11,18.14,18.11,18.14,87200.0,11.295,11.3137,11.295,11.3137,87200.0
2006-02-06 11:30:00,18.14,18.14,18.13,18.14,30400.0,11.3137,11.3137,11.3074,11.3137,30400.0
2006-02-06 12:00:00,18.14,18.14,18.12,18.12,16400.0,11.3137,11.3137,11.3012,11.3012,16400.0
2006-02-06 12:30:00,18.12,18.14,18.12,18.14,24400.0,11.3012,11.3137,11.3012,11.3137,24400.0
2006-02-06 13:00:00,18.14,18.15,18.13,18.13,46400.0,11.3137,11.3199,11.3074,11.3074,46400.0
2006-02-06 13:30:00,18.13,18.18,18.13,18.16,55600.0,11.3074,11.3386,11.3074,11.3262,55600.0
2006-02-06 14:00:00,18.16,18.17,18.14,18.16,111200.0,11.3262,11.3324,11.3137,11.3262,111200.0
2006-02-06 14:30:00,18.16,18.16,18.11,18.14,59600.0,11.3262,11.3262,11.295,11.3137,59600.0
2006-02-06 15:00:00,18.12,18.16,18.11,18.13,51600.0,11.3012,11.3262,11.295,11.3074,51600.0
2006-02-06 15:30:00,18.12,18.14,18.11,18.13,138800.0,11.3012,11.3137,11.295,11.3074,138800.0
2006-02-07 09:30:00,18.0,18.25,18.0,18.15,72400.0,11.2264,11.3823,11.2264,11.3199,72400.0
2006-02-07 10:00:00,18.14,18.21,18.11,18.11,71600.0,11.3137,11.3573,11.295,11.295,71600.0
2006-02-07 10:30:00,18.1,18.12,18.0,18.02,66800.0,11.2887,11.3012,11.2264,11.2388,66800.0
2006-02-07 11:00:00,18.01,18.05,18.0,18.02,50000.0,11.2326,11.2575,11.2264,11.2388,50000.0
2006-02-07 11:30:00,18.01,18.08,18.0,18.08,62000.0,11.2326,11.2763,11.2264,11.2763,62000.0
2006-02-07 12:00:00,18.07,18.12,18.06,18.1,51200.0,11.27,11.3012,11.2638,11.2887,51200.0
2006-02-07 12:30:00,18.1,18.11,18.06,18.07,14800.0,11.2887,11.295,11.2638,11.27,14800.0
2006-02-07 13:00:00,18.06,18.06,18.0,18.0,202400.0,11.2638,11.2638,11.2264,11.2264,202400.0
2006-02-07 13:30:00,18.0,18.04,18.0,18.04,51200.0,11.2264,11.2513,11.2264,11.2513,51200.0
2006-02-07 14:00:00,18.03,18.08,18.0,18.08,87600.0,11.2451,11.2763,11.2264,11.2763,87600.0
2006-02-07 14:30:00,18.08,18.08,18.04,18.04,51600.0,11.2763,11.2763,11.2513,11.2513,51600.0
2006-02-07 15:00:00,18.04,18.04,18.02,18.03,70000.0,11.2513,11.2513,11.2388,11.2451,70000.0
2006-02-07 15:30:00,18.03,18.07,17.99,18.0,143600.0,11.2451,11.27,11.2201,11.2264,143600.0
2006-02-08 09:30:00,18.06,18.06,17.84,17.9,146800.0,11.2638,11.2638,11.1266,11.164,146800.0
2006-02-08 10:00:00,17.9,18.0,17.89,17.99,119200.0,11.164,11.2264,11.1578,11.2201,119200.0
2006-02-08 10:30:00,18.0,18.02,17.99,17.99,39600.0,11.2264,11.2388,11.2201,11.2201,39600.0
2006-02-08 11:00:00,17.99,17.99,17.91,17.98,54800.0,11.2201,11.2201,11.1702,11.2139,54800.0
2006-02-08 11:30:00,17.98,18.03,17.98,17.98,34000.0,11.2139,11.2451,11.2139,11.2139,34000.0
2006-02-08 12:00:00,17.97,18.03,17.97,18.0,82400.0,11.2077,11.2451,11.2077,11.2264,82400.0
2006-02-08 12:30:00,18.0,18.15,18.0,18.14,70000.0,11.2264,11.3199,11.2264,11.3137,70000.0
2006-02-08 13:00:00,18.11,18.12,18.02,18.02,55200.0,11.295,11.3012,11.2388,11.2388,55200.0
2006-02-08 13:30:00,18.02,18.02,17.93,17.93,96400.0,11.2388,11.2388,11.1827,11.1827,96400.0
2006-02-08 14:00:00,17.93,17.96,17.93,17.96,85200.0,11.1827,11.2014,11.1827,11.2014,85200.0
2006-02-08 14:30:00,17.95,17.96,17.94,17.95,77600.0,11.1952,11.2014,11.1889,11.1952,77600.0
2006-02-08 15:00:00,17.95,18.08,17.94,18.06,84800.0,11.1952,11.2763,11.1889,11.2638,84800.0
2006-02-08 15:30:00,18.06,18.06,17.94,17.99,140800.0,11.2638,11.2638,11.1889,11.2201,140800.0
2006-02-09 09:30:00,18.04,18.24,18.03,18.21,110400.0,11.2513,11.376,11.2451,11.3573,110400.0
2006-02-09 10:00:00,18.22,18.29,18.13,18.16,131200.0,11.3636,11.4072,11.3074,11.3262,131200.0
2006-02-09 10:30:00,18.17,18.23,18.17,18.18,194400.0,11.3324,11.3698,11.3324,11.3386,194400.0
2006-02-09 11:00:00,18.18,18.19,18.18,18.19,91200.0,11.3386,11.3449,11.3386,11.3449,91200.0
2006-02-09 11:30:00,18.19,18.22,18.18,18.2,232400.0,11.3449,11.3636,11.3386,11.3511,232400.0
2006-02-09 12:00:00,18.2,18.22,18.18,18.18,72000.0,11.3511,11.3636,11.3386,11.3386,72000.0
2006-02-09 12:30:00,18.18,18.18,18.16,18.17,55600.0,11.3386,11.3386,11.3262,11.3324,55600.0
2006-02-09 13:00:00,18.17,18.18,18.14,18.14,71600.0,11.3324,11.3386,11.3137,11.3137,71600.0
2006-02-09 13:30:00,18.14,18.16,18.14,18.16,69600.0,11.3137,11.3262,11.3137,11.3262,69600.0
2006-02-09 14:00:00,18.16,18.17,18.13,18.14,72400.0,11.3262,11.3324,11.3074,11.3137,72400.0
2006-02-09 14:30:00,18.14,18.17,18.14,18.16,64000.0,11.3137,11.3324,11.3137,11.3262,64000.0
2006-02-09 15:00:00,18.16,18.17,18.12,18.12,77200.0,11.3262,11.3324,11.3012,11.3012,77200.0
2006-02-09 15:30:00,18.12,18.12,18.03,18.04,120000.0,11.3012,11.3012,11.2451,11.2513,120000.0
2006-02-10 09:30:00,18.16,18.23,18.08,18.19,48800.0,11.3262,11.3698,11.2763,11.3449,48800.0
2006-02-10 10:00:00,18.2,18.23,18.1,18.11,35200.0,11.3511,11.3698,11.2887,11.295,35200.0
2006-02-10 10:30:00,18.11,18.13,18.05,18.07,38800.0,11.295,11.3074,11.2575,11.27,38800.0
2006-02-10 11:00:00,18.05,18.09,17.98,17.99,53200.0,11.2575,11.2825,11.2139,11.2201,53200.0
2006-02-10 11:30:00,17.99,18.09,17.99,18.07,40000.0,11.2201,11.2825,11.2201,11.27,40000.0
2006-02-10 12:00:00,18.09,18.11,18.08,18.08,20400.0,11.2825,11.295,11.2763,11.2763,20400.0
2006-02-10 12:30:00,18.09,18.11,18.03,18.04,33200.0,11.2825,11.295,11.2451,11.2513,33200.0
2006-02-10 13:00:00,18.04,18.11,18.04,18.04,74400.0,11.2513,11.295,11.2513,11.2513,74400.0
2006-02-10 13:30:00,18.05,18.11,18.05,18.11,117200.0,11.2575,11.295,11.2575,11.295,117200.0
2006-02-10 14:00:00,18.11,18.16,18.08,18.14,54800.0,11.295,11.3262,11.2763,11.3137,54800.0
2006-02-10 14:30:00,18.15,18.15,18.1,18.1,47200.0,11.3199,11.3199,11.2887,11.2887,47200.0
2006-02-10 15:00:00,18.14,18.14,18.08,18.11,139200.0,11.3137,11.3137,11.2763,11.295,139200.0
2006-02-10 15:30:00,18.1,18.11,18.09,18.1,94400.0,11.2887,11.295,11.2825,11.2887,94400.0
2006-02-13 09:30:00,18.05,18.09,17.99,18.0,57200.0,11.2575,11.2825,11.2201,11.2264,57200.0
2006-02-13 10:00:00,18.0,18.02,17.96,17.99,35200.0,11.2264,11.2388,11.2014,11.2201,35200.0
2006-02-13 10:30:00,17.99,18.02,17.96,17.97,36000.0,11.2201,11.2388,11.2014,11.2077,36000.0
2006-02-13 11:00:00,17.97,17.98,17.88,17.91,81600.0,11.2077,11.2139,11.1515,11.1702,81600.0
2006-02-13 11:30:00,17.93,17.98,17.93,17.94,31200.0,11.1827,11.2139,11.1827,11.1889,31200.0
2006-02-13 12:00:00,17.93,17.96,17.91,17.94,23600.0,11.1827,11.2014,11.1702,11.1889,23600.0
2006-02-13 12:30:00,17.94,17.96,17.89,17.91,74400.0,11.1889,11.2014,11.1578,11.1702,74400.0
2006-02-13 13:00:00,17.91,17.94,17.9,17.93,60800.0,11.1702,11.1889,11.164,11.1827,60800.0
2006-02-13 13:30:00,17.93,17.95,17.89,17.9,59200.0,11.1827,11.1952,11.1578,11.164,59200.0
2006-02-13 14:00:00,17.89,17.9,17.88,17.89,26400.0,11.1578,11.164,11.1515,11.1578,26400.0
2006-02-13 14:30:00,17.89,17.92,17.86,17.86,55200.0,11.1578,11.1765,11.139,11.139,55200.0
2006-02-13 15:00:00,17.87,17.89,17.86,17.88,64400.0,11.1453,11.1578,11.139,11.1515,64400.0
2006-02-13 15:30:00,17.88,17.91,17.87,17.87,156800.0,11.1515,11.1702,11.1453,11.1453,156800.0
2006-02-14 09:30:00,17.91,17.92,17.81,17.83,107600.0,11.1702,11.1765,11.1079,11.1203,107600.0
2006-02-14 10:00:00,17.84,17.86,17.81,17.85,86800.0,11.1266,11.139,11.1079,11.1328,86800.0
2006-02-14 10:30:00,17.84,17.91,17.84,17.86,100800.0,11.1266,11.1702,11.1266,11.139,100800.0
2006-02-14 11:00:00,17.87,17.93,17.87,17.91,141200.0,11.1453,11.1827,11.1453,11.1702,141200.0
2006-02-14 11:30:00,17.9,17.91,17.85,17.87,282000.0,11.164,11.1702,11.1328,11.1453,282000.0
2006-02-14 12:00:00,17.87,17.88,17.85,17.87,140000.0,11.1453,11.1515,11.1328,11.1453,140000.0
2006-02-14 12:30:00,17.88,17.92,17.87,17.9,66000.0,11.1515,11.1765,11.1453,11.164,66000.0
2006-02-14 13:00:00,17.91,17.95,17.88,17.95,94800.0,11.1702,11.1952,11.1515,11.1952,94800.0
2006-02-14 13:30:00,17.95,18.02,17.95,18.02,99200.0,11.1952,11.2388,11.1952,11.2388,99200.0
2006-02-14 14:00:00,18.03,18.12,18.03,18.1,63600.0,11.2451,11.3012,11.2451,11.2887,63600.0
2006-02-14 14:30:00,18.1,18.11,18.09,18.11,68400.0,11.2887,11.295,11.2825,11.295,68400.0
2006-02-14 15:00:00,18.11,18.12,18.08,18.11,53200.0,11.295,11.3012,11.2763,11.295,53200.0
2006-02-14 15:30:00,18.11,18.12,18.06,18.06,74800.0,11.295,11.3012,11.2638,11.2638,74800.0
2006-02-15 09:30:00,18.0,18.05,17.98,18.03,44800.0,11.2264,11.2575,11.2139,11.2451,44800.0
2006-02-15 10:00:00,18.01,18.13,18.01,18.12,42800.0,11.2326,11.3074,11.2326,11.3012,42800.0
2006-02-15 10:30:00,18.1,18.11,18.08,18.1,44000.0,11.2887,11.295,11.2763,11.2887,44000.0
2006-02-15 11:00:00,18.1,18.2,18.09,18.2,58400.0,11.2887,11.3511,11.2825,11.3511,58400.0
2006-02-15 11:30:00,18.2,18.24,18.17,18.2,70400.0,11.3511,11.376,11.3324,11.3511,70400.0
2006-02-15 12:00:00,18.21,18.22,18.12,18.12,26400.0,11.3573,11.3636,11.3012,11.3012,26400.0
2006-02-15 12:30:00,18.11,18.17,18.11,18.16,37600.0,11.295,11.3324,11.295,11.3262,37600.0
2006-02-15 13:00:00,18.16,18.19,18.14,18.18,11200.0,11.3262,11.3449,11.3137,11.3386,11200.0
2006-02-15 13:30:00,18.19,18.19,18.16,18.17,12800.0,11.3449,11.3449,11.3262,11.3324,12800.0
2006-02-15 14:00:00,18.16,18.17,18.11,18.15,48000.0,11.3262,11.3324,11.295,11.3199,48000.0
2006-02-15 14:30:00,18.16,18.16,18.11,18.12,140400.0,11.3262,11.3262,11.295,11.3012,140400.0
2006-02-15 15:00:00,18.12,18.18,18.08,18.18,61600.0,11.3012,11.3386,11.2763,11.3386,61600.0
2006-02-15 15:30:00,18.18,18.18,18.12,18.14,50400.0,11.3386,11.3386,11.3012,11.3137,50400.0
2006-02-16 09:30:00,18.08,18.1,18.01,18.05,41200.0,11.2763,11.2887,11.2326,11.2575,41200.0
2006-02-16 10:00:00,18.05,18.05,17.9,17.95,57200.0,11.2575,11.2575,11.164,11.1952,57200.0
2006-02-16 10:30:00,17.95,18.0,17.92,17.92,89200.0,11.1952,11.2264,11.1765,11.1765,89200.0
2006-02-16 11:00:00,17.92,17.92,17.9,17.91,54400.0,11.1765,11.1765,11.164,11.1702,54400.0
2006-02-16 11:30:00,17.91,17.91,17.83,17.85,75200.0,11.1702,11.1702,11.1203,11.1328,75200.0
2006-02-16 12:00:00,17.84,17.9,17.81,17.9,132000.0,11.1266,11.164,11.1079,11.164,132000.0
2006-02-16 12:30:00,17.89,17.91,17.88,17.89,41200.0,11.1578,11.1702,11.1515,11.1578,41200.0
2006-02-16 13:00:00,17.91,17.93,17.89,17.92,58800.0,11.1702,11.1827,11.1578,11.1765,58800.0
2006-02-16 13:30:00,17.93,17.95,17.92,17.93,45200.0,11.1827,11.1952,11.1765,11.1827,45200.0
2006-02-16 14:00:00,17.93,17.96,17.93,17.93,77600.0,11.1827,11.2014,11.1827,11.1827,77600.0
2006-02-16 14:30:00,17.94,17.99,17.93,17.99,39200.0,11.1889,11.2201,11.1827,11.2201,39200.0
2006-02-16 15:00:00,17.99,18.01,17.98,18.01,56400.0,11.2201,11.2326,11.2139,11.2326,56400.0
2006-02-16 15:30:00,18.01,18.06,18.01,18.05,139600.0,11.2326,11.2638,11.2326,11.2575,139600.0
2006-02-17 09:30:00,18.04,18.1,18.0,18.05,65200.0,11.2513,11.2887,11.2264,11.2575,65200.0
2006-02-17 10:00:00,18.05,18.14,18.05,18.14,35200.0,11.2575,11.3137,11.2575,11.3137,35200.0
2006-02-17 10:30:00,18.19,18.2,18.15,18.19,39200.0,11.3449,11.3511,11.3199,11.3449,39200.0
2006-02-17 11:00:00,18.19,18.25,18.19,18.23,48000.0,11.3449,11.3823,11.3449,11.3698,48000.0
2006-02-17 11:30:00,18.23,18.24,18.19,18.23,30000.0,11.3698,11.376,11.3449,11.3698,30000.0
2006-02-17 12:00:00,18.23,18.24,18.22,18.23,35600.0,11.3698,11.376,11.3636,11.3698,35600.0
2006-02-17 12:30:00,18.23,18.23,18.18,18.21,10800.0,11.3698,11.3698,11.3386,11.3573,10800.0
2006-02-17 13:00:00,18.21,18.24,18.21,18.23,16400.0,11.3573,11.376,11.3573,11.3698,16400.0
2006-02-17 13:30:00,18.24,18.35,18.24,18.35,83600.0,11.376,11.4447,11.376,11.4447,83600.0
2006-02-17 14:00:00,18.35,18.36,18.23,18.27,66800.0,11.4447,11.4509,11.3698,11.3948,66800.0
2006-02-17 14:30:00,18.27,18.28,18.27,18.27,45600.0,11.3948,11.401,11.3948,11.3948,45600.0
2006-02-17 15:00:00,18.27,18.28,18.27,18.27,59200.0,11.3948,11.401,11.3948,11.3948,59200.0
2006-02-17 15:30:00,18.27,18.29,18.27,18.28,84400.0,11.3948,11.4072,11.3948,11.401,84400.0
2006-02-21 09:30:00,18.13,18.25,18.1,18.23,127200.0,11.3074,11.3823,11.2887,11.3698,127200.0
2006-02-21 10:00:00,18.23,18.26,18.1,18.13,99600.0,11.3698,11.3885,11.2887,11.3074,99600.0
2006-02-21 10:30:00,18.15,18.24,18.15,18.24,62800.0,11.3199,11.376,11.3199,11.376,62800.0
2006-02-21 11:00:00,18.24,18.27,18.24,18.25,42800.0,11.376,11.3948,11.376,11.3823,42800.0
2006-02-21 11:30:00,18.25,18.25,18.16,18.16,45200.0,11.3823,11.3823,11.3262,11.3262,45200.0
2006-02-21 12:00:00,18.14,18.15,18.11,18.14,22000.0,11.3137,11.3199,11.295,11.3137,22000.0
2006-02-21 12:30:00,18.13,18.13,18.11,18.11,14000.0,11.3074,11.3074,11.295,11.295,14000.0
2006-02-21 13:00:00,18.1,18.16,18.1,18.15,40000.0,11.2887,11.3262,11.2887,11.3199,40000.0
2006-02-21 13:30:00,18.16,18.16,18.11,18.11,17200.0,11.3262,11.3262,11.295,11.295,17200.0
2006-02-21 14:00:00,18.11,18.14,18.11,18.12,39600.0,11.295,11.3137,11.295,11.3012,39600.0
2006-02-21 14:30:00,18.12,18.12,18.11,18.11,31200.0,11.3012,11.3012,11.295,11.295,31200.0
2006-02-21 15:00:00,18.11,18.11,18.11,18.11,34800.0,11.295,11.295,11.295,11.295,34800.0
2006-02-21 15:30:00,18.11,18.11,18.08,18.09,69600.0,11.295,11.295,11.2763,11.2825,69600.0
2006-02-22 09:30:00,18.05,18.06,17.89,17.93,86000.0,11.2575,11.2638,11.1578,11.1827,86000.0
2006-02-22 10:00:00,17.93,18.11,17.93,18.06,48400.0,11.1827,11.295,11.1827,11.2638,48400.0
2006-02-22 10:30:00,18.07,18.26,18.04,18.26,40800.0,11.27,11.3885,11.2513,11.3885,40800.0
2006-02-22 11:00:00,18.26,18.26,18.2,18.23,20000.0,11.3885,11.3885,11.3511,11.3698,20000.0
2006-02-22 11:30:00,18.23,18.33,18.23,18.33,19600.0,11.3698,11.4322,11.3698,11.4322,19600.0
2006-02-22 12:00:00,18.34,18.53,18.3,18.53,140400.0,11.4384,11.5569,11.4135,11.5569,140400.0
2006-02-22 12:30:00,18.53,18.53,18.44,18.5,119600.0,11.5569,11.5569,11.5008,11.5382,119600.0
2006-02-22 13:00:00,18.49,18.49,18.46,18.46,88400.0,11.532,11.532,11.5133,11.5133,88400.0
2006-02-22 13:30:00,18.46,18.49,18.46,18.48,50000.0,11.5133,11.532,11.5133,11.5257,50000.0
2006-02-22 14:00:00,18.48,18.49,18.4,18.41,36000.0,11.5257,11.532,11.4758,11.4821,36000.0
2006-02-22 14:30:00,18.43,18.46,18.4,18.44,74000.0,11.4945,11.5133,11.4758,11.5008,74000.0
2006-02-22 15:00:00,18.44,18.45,18.43,18.45,124000.0,11.5008,11.507,11.4945,11.507,124000.0
2006-02-22 15:30:00,18.45,18.46,18.41,18.42,124000.0,11.507,11.5133,11.4821,11.4883,124000.0
2006-02-23 09:30:00,18.36,18.6,18.36,18.43,111600.0,11.4509,11.6006,11.4509,11.4945,111600.0
2006-02-23 10:00:00,18.42,18.42,18.34,18.38,28400.0,11.4883,11.4883,11.4384,11.4634,28400.0
2006-02-23 10:30:00,18.38,18.4,18.37,18.38,13200.0,11.4634,11.4758,11.4571,11.4634,13200.0
2006-02-23 11:00:00,18.38,18.43,18.35,18.39,51600.0,11.4634,11.4945,11.4447,11.4696,51600.0
2006-02-23 11:30:00,18.39,18.46,18.39,18.43,14800.0,11.4696,11.5133,11.4696,11.4945,14800.0
2006-02-23 12:00:00,18.43,18.44,18.41,18.44,21200.0,11.4945,11.5008,11.4821,11.5008,21200.0
2006-02-23 12:30:00,18.44,18.46,18.44,18.45,6400.0,11.5008,11.5133,11.5008,11.507,6400.0
2006-02-23 13:00:00,18.45,18.5,18.44,18.47,30800.0,11.507,11.5382,11.5008,11.5195,30800.0
2006-02-23 13:30:00,18.49,18.49,18.41,18.41,12800.0,11.532,11.532,11.4821,11.4821,12800.0
2006-02-23 14:00:00,18.41,18.42,18.4,18.41,22400.0,11.4821,11.4883,11.4758,11.4821,22400.0
2006-02-23 14:30:00,18.42,18.42,18.4,18.41,14400.0,11.4883,11.4883,11.4758,11.4821,14400.0
2006-02-23 15:00:00,18.41,18.46,18.4,18.42,46400.0,11.4821,11.5133,11.4758,11.4883,46400.0
2006-02-23 15:30:00,18.43,18.43,18.4,18.41,48400.0,11.4945,11.4945,11.4758,11.4821,48400.0
2006-02-24 09:30:00,18.36,18.37,18.31,18.33,38000.0,11.4509,11.4571,11.4197,11.4322,38000.0
2006-02-24 10:00:00,18.32,18.36,18.32,18.36,44000.0,11.4259,11.4509,11.4259,11.4509,44000.0
2006-02-24 10:30:00,18.36,18.36,18.33,18.33,49200.0,11.4509,11.4509,11.4322,11.4322,49200.0
2006-02-24 11:00:00,18.33,18.34,18.31,18.32,29200.0,11.4322,11.4384,11.4197,11.4259,29200.0
2006-02-24 11:30:00,18.32,18.32,18.3,18.3,46000.0,11.4259,11.4259,11.4135,11.4135,46000.0
2006-02-24 12:00:00,18.3,18.3,18.27,18.27,35200.0,11.4135,11.4135,11.3948,11.3948,35200.0
2006-02-24 12:30:00,18.27,18.34,18.27,18.34,41200.0,11.3948,11.4384,11.3948,11.4384,41200.0
2006-02-24 13:00:00,18.32,18.32,18.28,18.3,57600.0,11.4259,11.4259,11.401,11.4135,57600.0
2006-02-24 13:30:00,18.3,18.32,18.27,18.29,28800.0,11.4135,11.4259,11.3948,11.4072,28800.0
2006-02-24 14:00:00,18.29,18.3,18.27,18.29,13200.0,11.4072,11.4135,11.3948,11.4072,13200.0
2006-02-24 14:30:00,18.3,18.36,18.3,18.34,31600.0,11.4135,11.4509,11.4135,11.4384,31600.0
2006-02-24 15:00:00,18.34,18.38,18.32,18.36,32400.0,11.4384,11.4634,11.4259,11.4509,32400.0
2006-02-24 15:30:00,18.36,18.43,18.35,18.4,120400.0,11.4509,11.4945,11.4447,11.4758,120400.0
2006-02-27 09:30:00,18.4,18.64,18.4,18.58,74400.0,11.4758,11.6255,11.4758,11.5881,74400.0
2006-02-27 10:00:00,18.58,18.67,18.58,18.65,132000.0,11.5881,11.6442,11.5881,11.6318,132000.0
2006-02-27 10:30:00,18.65,18.67,18.62,18.65,136400.0,11.6318,11.6442,11.613,11.6318,136400.0
2006-02-27 11:00:00,18.65,18.73,18.65,18.71,87200.0,11.6318,11.6817,11.6318,11.6692,87200.0
2006-02-27 11:30:00,18.71,18.73,18.69,18.73,51600.0,11.6692,11.6817,11.6567,11.6817,51600.0
2006-02-27 12:00:00,18.73,18.83,18.72,18.81,147200.0,11.6817,11.744,11.6754,11.7316,147200.0
2006-02-27 12:30:00,18.81,18.81,18.67,18.68,72400.0,11.7316,11.7316,11.6442,11.6505,72400.0
2006-02-27 13:00:00,18.67,18.75,18.67,18.75,30400.0,11.6442,11.6941,11.6442,11.6941,30400.0
2006-02-27 13:30:00,18.76,18.81,18.76,18.77,65200.0,11.7004,11.7316,11.7004,11.7066,65200.0
2006-02-27 14:00:00,18.75,18.75,18.68,18.7,66400.0,11.6941,11.6941,11.6505,11.6629,66400.0
2006-02-27 14:30:00,18.72,18.78,18.7,18.77,162800.0,11.6754,11.7128,11.6629,11.7066,162800.0
2006-02-27 15:00:00,18.77,18.79,18.73,18.75,70400.0,11.7066,11.7191,11.6817,11.6941,70400.0
2006-02-27 15:30:00,18.75,18.75,18.62,18.64,292000.0,11.6941,11.6941,11.613,11.6255,292000.0
2006-02-28 09:30:00,18.5,18.5,18.29,18.34,477600.0,11.5382,11.5382,11.4072,11.4384,477600.0
2006-02-28 10:00:00,18.36,18.4,18.28,18.33,149200.0,11.4509,11.4758,11.401,11.4322,149200.0
2006-02-28 10:30:00,18.32,18.33,18.2,18.29,161600.0,11.4259,11.4322,11.3511,11.4072,161600.0
2006-02-28 11:00:00,18.29,18.3,18.23,18.26,70800.0,11.4072,11.4135,11.3698,11.3885,70800.0
2006-02-28 11:30:00,18.26,18.26,18.19,18.19,60000.0,11.3885,11.3885,11.3449,11.3449,60000.0
2006-02-28 12:00:00,18.19,18.19,18.07,18.16,127200.0,11.3449,11.3449,11.27,11.3262,127200.0
2006-02-28 12:30:00,18.16,18.39,18.16,18.34,113200.0,11.3262,11.4696,11.3262,11.4384,113200.0
2006-02-28 13:00:00,18.34,18.45,18.28,18.45,97600.0,11.4384,11.507,11.401,11.507,97600.0
2006-02-28 13:30:00,18.45,18.54,18.44,18.49,98400.0,11.507,11.5632,11.5008,11.532,98400.0
2006-02-28 14:00:00,18.5,18.65,18.5,18.62,116400.0,11.5382,11.6318,11.5382,11.613,116400.0
2006-02-28 14:30:00,18.62,18.7,18.56,18.57,154800.0,11.613,11.6629,11.5756,11.5819,154800.0
2006-02-28 15:00:00,18.57,18.59,18.54,18.58,91200.0,11.5819,11.5943,11.5632,11.5881,91200.0
2006-02-28 15:30:00,18.58,18.61,18.5,18.61,146400.0,11.5881,11.6068,11.5382,11.6068,146400.0
2006-03-01 09:30:00,18.63,18.68,18.5,18.51,70800.0,11.6193,11.6505,11.5382,11.5444,70800.0
2006-03-01 10:00:00,18.5,18.53,18.48,18.49,67200.0,11.5382,11.5569,11.5257,11.532,67200.0
2006-03-01 10:30:00,18.49,18.59,18.46,18.57,80000.0,11.532,11.5943,11.5133,11.5819,80000.0
2006-03-01 11:00:00,18.56,18.6,18.45,18.49,50800.0,11.5756,11.6006,11.507,11.532,50800.0
2006-03-01 11:30:00,18.49,18.63,18.49,18.61,88000.0,11.532,11.6193,11.532,11.6068,88000.0
2006-03-01 12:00:00,18.61,18.66,18.48,18.5,66400.0,11.6068,11.638,11.5257,11.5382,66400.0
2006-03-01 12:30:00,18.48,18.54,18.45,18.54,70000.0,11.5257,11.5632,11.507,11.5632,70000.0
2006-03-01 13:00:00,18.55,18.67,18.55,18.65,64400.0,11.5694,11.6442,11.5694,11.6318,64400.0
2006-03-01 13:30:00,18.65,18.83,18.65,18.81,145600.0,11.6318,11.744,11.6318,11.7316,145600.0
2006-03-01 14:00:00,18.81,18.89,18.75,18.86,82400.0,11.7316,11.7814,11.6941,11.7627,82400.0
2006-03-01 14:30:00,18.86,18.91,18.85,18.9,173600.0,11.7627,11.7939,11.7565,11.7877,173600.0
2006-03-01 15:00:00,18.9,18.95,18.86,18.94,196000.0,11.7877,11.8189,11.7627,11.8126,196000.0
2006-03-01 15:30:00,18.95,19.15,18.94,19.14,410000.0,11.8189,11.9436,11.8126,11.9374,410000.0
2006-03-02 09:30:00,19.1,19.1,18.6,18.7,121600.0,11.9124,11.9124,11.6006,11.6629,121600.0
2006-03-02 10:00:00,18.7,18.75,18.62,18.74,115600.0,11.6629,11.6941,11.613,11.6879,115600.0
2006-03-02 10:30:00,18.76,18.91,18.76,18.9,162800.0,11.7004,11.7939,11.7004,11.7877,162800.0
2006-03-02 11:00:00,18.9,18.99,18.9,18.95,54400.0,11.7877,11.8438,11.7877,11.8189,54400.0
2006-03-02 11:30:00,18.94,18.96,18.89,18.92,83200.0,11.8126,11.8251,11.7814,11.8002,83200.0
2006-03-02 12:00:00,18.92,18.95,18.86,18.86,52400.0,11.8002,11.8189,11.7627,11.7627,52400.0
2006-03-02 12:30:00,18.85,18.85,18.73,18.73,56000.0,11.7565,11.7565,11.6817,11.6817,56000.0
2006-03-02 13:00:00,18.73,18.81,18.68,18.74,92800.0,11.6817,11.7316,11.6505,11.6879,92800.0
2006-03-02 13:30:00,18.74,18.74,18.65,18.65,53600.0,11.6879,11.6879,11.6318,11.6318,53600.0
2006-03-02 14:00:00,18.65,18.66,18.54,18.55,120800.0,11.6318,11.638,11.5632,11.5694,120800.0
2006-03-02 14:30:00,18.54,18.57,18.39,18.47,293600.0,11.5632,11.5819,11.4696,11.5195,293600.0
2006-03-02 15:00:00,18.47,18.52,18.4,18.43,204800.0,11.5195,11.5507,11.4758,11.4945,204800.0
2006-03-02 15:30:00,18.43,18.49,18.43,18.48,114000.0,11.4945,11.532,11.4945,11.5257,114000.0
2006-03-03 09:30:00,18.33,18.39,18.26,18.28,60000.0,11.4322,11.4696,11.3885,11.401,60000.0
2006-03-03 10:00:00,18.26,18.43,18.25,18.39,87600.0,11.3885,11.4945,11.3823,11.4696,87600.0
2006-03-03 10:30:00,18.39,18.52,18.39,18.49,50000.0,11.4696,11.5507,11.4696,11.532,50000.0
2006-03-03 11:00:00,18.49,18.5,18.42,18.42,56400.0,11.532,11.5382,11.4883,11.4883,56400.0
2006-03-03 11:30:00,18.42,18.5,18.36,18.49,182800.0,11.4883,11.5382,11.4509,11.532,182800.0
2006-03-03 12:00:00,18.49,18.5,18.47,18.49,26800.0,11.532,11.5382,11.5195,11.532,26800.0
2006-03-03 12:30:00,18.48,18.5,18.41,18.42,114400.0,11.5257,11.5382,11.4821,11.4883,114400.0
2006-03-03 13:00:00,18.42,18.47,18.42,18.46,51200.0,11.4883,11.5195,11.4883,11.5133,51200.0
2006-03-03 13:30:00,18.47,18.5,18.46,18.48,70800.0,11.5195,11.5382,11.5133,11.5257,70800.0
2006-03-03 14:00:00,18.49,18.5,18.48,18.5,51200.0,11.532,11.5382,11.5257,11.5382,51200.0
2006-03-03 14:30:00,18.49,18.5,18.48,18.5,111200.0,11.532,11.5382,11.5257,11.5382,111200.0
2006-03-03 15:00:00,18.49,18.5,18.44,18.44,92800.0,11.532,11.5382,11.5008,11.5008,92800.0
2006-03-03 15:30:00,18.45,18.5,18.44,18.5,177200.0,11.507,11.5382,11.5008,11.5382,177200.0
2006-03-06 09:30:00,18.47,18.49,18.43,18.44,72800.0,11.5195,11.532,11.4945,11.5008,72800.0
2006-03-06 10:00:00,18.44,18.47,18.37,18.4,50800.0,11.5008,11.5195,11.4571,11.4758,50800.0
2006-03-06 10:30:00,18.4,18.44,18.39,18.4,25600.0,11.4758,11.5008,11.4696,11.4758,25600.0
2006-03-06 11:00:00,18.38,18.41,18.32,18.36,52800.0,11.4634,11.4821,11.4259,11.4509,52800.0
2006-03-06 11:30:00,18.36,18.44,18.36,18.4,78400.0,11.4509,11.5008,11.4509,11.4758,78400.0
2006-03-06 12:00:00,18.4,18.49,18.36,18.45,107200.0,11.4758,11.532,11.4509,11.507,107200.0
2006-03-06 12:30:00,18.46,18.49,18.42,18.43,48000.0,11.5133,11.532,11.4883,11.4945,48000.0
2006-03-06 13:00:00,18.44,18.51,18.43,18.43,48400.0,11.5008,11.5444,11.4945,11.4945,48400.0
2006-03-06 13:30:00,18.42,18.42,18.32,18.33,61600.0,11.4883,11.4883,11.4259,11.4322,61600.0
2006-03-06 14:00:00,18.31,18.42,18.28,18.42,121600.0,11.4197,11.4883,11.401,11.4883,121600.0
2006-03-06 14:30:00,18.42,18.48,18.42,18.48,87600.0,11.4883,11.5257,11.4883,11.5257,87600.0
2006-03-06 15:00:00,18.49,18.5,18.47,18.48,105600.0,11.532,11.5382,11.5195,11.5257,105600.0
2006-03-06 15:30:00,18.48,18.48,18.39,18.44,90800.0,11.5257,11.5257,11.4696,11.5008,90800.0
2006-03-07 09:30:00,18.36,18.42,18.34,18.4,62800.0,11.4509,11.4883,11.4384,11.4758,62800.0
2006-03-07 10:00:00,18.42,18.5,18.42,18.48,41200.0,11.4883,11.5382,11.4883,11.5257,41200.0
2006-03-07 10:30:00,18.48,18.5,18.47,18.49,42000.0,11.5257,11.5382,11.5195,11.532,42000.0
2006-03-07 11:00:00,18.48,18.5,18.46,18.5,75600.0,11.5257,11.5382,11.5133,11.5382,75600.0
2006-03-07 11:30:00,18.5,18.5,18.48,18.5,39600.0,11.5382,11.5382,11.5257,11.5382,39600.0
2006-03-07 12:00:00,18.5,18.5,18.49,18.49,19600.0,11.5382,11.5382,11.532,11.532,19600.0
2006-03-07 12:30:00,18.49,18.49,18.49,18.49,148400.0,11.532,11.532,11.532,11.532,148400.0
2006-03-07 13:00:00,18.49,18.49,18.47,18.47,21600.0,11.532,11.532,11.5195,11.5195,21600.0
2006-03-07 13:30:00,18.47,18.49,18.38,18.42,235600.0,11.5195,11.532,11.4634,11.4883,235600.0
2006-03-07 14:00:00,18.42,18.46,18.36,18.4,149600.0,11.4883,11.5133,11.4509,11.4758,149600.0
2006-03-07 14:30:00,18.39,18.42,18.34,18.37,88000.0,11.4696,11.4883,11.4384,11.4571,88000.0
2006-03-07 15:00:00,18.38,18.41,18.36,18.4,65600.0,11.4634,11.4821,11.4509,11.4758,65600.0
2006-03-07 15:30:00,18.4,18.4,18.33,18.35,143200.0,11.4758,11.4758,11.4322,11.4447,143200.0
2006-03-08 09:30:00,17.96,18.0,17.86,17.94,366000.0,11.2601,11.2852,11.1974,11.2476,366000.0
2006-03-08 10:00:00,17.94,18.02,17.93,17.98,166000.0,11.2476,11.2977,11.2413,11.2727,166000.0
2006-03-08 10:30:00,17.97,18.17,17.97,18.13,170800.0,11.2664,11.3918,11.2664,11.3667,170800.0
2006-03-08 11:00:00,18.11,18.17,18.11,18.13,123200.0,11.3542,11.3918,11.3542,11.3667,123200.0
2006-03-08 11:30:00,18.12,18.13,18.0,18.0,132400.0,11.3604,11.3667,11.2852,11.2852,132400.0
2006-03-08 12:00:00,18.0,18.08,18.0,18.08,81200.0,11.2852,11.3354,11.2852,11.3354,81200.0
2006-03-08 12:30:00,18.08,18.14,18.08,18.14,80000.0,11.3354,11.373,11.3354,11.373,80000.0
2006-03-08 13:00:00,18.13,18.13,18.07,18.1,62400.0,11.3667,11.3667,11.3291,11.3479,62400.0
2006-03-08 13:30:00,18.09,18.11,18.09,18.1,53200.0,11.3416,11.3542,11.3416,11.3479,53200.0
2006-03-08 14:00:00,18.09,18.13,18.08,18.13,70400.0,11.3416,11.3667,11.3354,11.3667,70400.0
2006-03-08 14:30:00,18.13,18.18,18.13,18.15,69200.0,11.3667,11.398,11.3667,11.3792,69200.0
2006-03-08 15:00:00,18.15,18.18,18.14,18.18,66000.0,11.3792,11.398,11.373,11.398,66000.0
2006-03-08 15:30:00,18.17,18.18,18.13,18.13,201200.0,11.3918,11.398,11.3667,11.3667,201200.0
2006-03-09 09:30:00,18.13,18.29,18.13,18.27,111600.0,11.3667,11.467,11.3667,11.4545,111600.0
2006-03-09 10:00:00,18.28,18.37,18.23,18.36,110800.0,11.4607,11.5172,11.4294,11.5109,110800.0
2006-03-09 10:30:00,18.36,18.37,18.25,18.25,121200.0,11.5109,11.5172,11.4419,11.4419,121200.0
2006-03-09 11:00:00,18.25,18.25,18.23,18.24,94000.0,11.4419,11.4419,11.4294,11.4357,94000.0
2006-03-09 11:30:00,18.25,18.3,18.22,18.27,72400.0,11.4419,11.4733,11.4231,11.4545,72400.0
2006-03-09 12:00:00,18.27,18.29,18.21,18.22,68400.0,11.4545,11.467,11.4169,11.4231,68400.0
2006-03-09 12:30:00,18.23,18.24,18.14,18.15,47200.0,11.4294,11.4357,11.373,11.3792,47200.0
2006-03-09 13:00:00,18.15,18.18,18.12,18.18,61600.0,11.3792,11.398,11.3604,11.398,61600.0
2006-03-09 13:30:00,18.17,18.26,18.17,18.25,94000.0,11.3918,11.4482,11.3918,11.4419,94000.0
2006-03-09 14:00:00,18.24,18.33,18.23,18.26,110000.0,11.4357,11.4921,11.4294,11.4482,110000.0
2006-03-09 14:30:00,18.26,18.28,18.24,18.24,37600.0,11.4482,11.4607,11.4357,11.4357,37600.0
2006-03-09 15:00:00,18.22,18.22,18.2,18.21,35200.0,11.4231,11.4231,11.4106,11.4169,35200.0
2006-03-09 15:30:00,18.21,18.24,18.18,18.23,98400.0,11.4169,11.4357,11.398,11.4294,98400.0
2006-03-10 09:30:00,18.17,18.25,18.07,18.23,42400.0,11.3918,11.4419,11.3291,11.4294,42400.0
2006-03-10 10:00:00,18.24,18.24,18.18,18.23,34800.0,11.4357,11.4357,11.398,11.4294,34800.0
2006-03-10 10:30:00,18.23,18.36,18.23,18.35,96800.0,11.4294,11.5109,11.4294,11.5046,96800.0
2006-03-10 11:00:00,18.34,18.34,18.29,18.3,37600.0,11.4984,11.4984,11.467,11.4733,37600.0
2006-03-10 11:30:00,18.3,18.36,18.25,18.36,67600.0,11.4733,11.5109,11.4419,11.5109,67600.0
2006-03-10 12:00:00,18.36,18.45,18.33,18.36,46400.0,11.5109,11.5673,11.4921,11.5109,46400.0
2006-03-10 12:30:00,18.36,18.38,18.34,18.36,60000.0,11.5109,11.5234,11.4984,11.5109,60000.0
2006-03-10 13:00:00,18.34,18.36,18.34,18.36,18400.0,11.4984,11.5109,11.4984,11.5109,18400.0
2006-03-10 13:30:00,18.36,18.36,18.33,18.36,44400.0,11.5109,11.5109,11.4921,11.5109,44400.0
2006-03-10 14:00:00,18.35,18.37,18.32,18.36,44400.0,11.5046,11.5172,11.4858,11.5109,44400.0
2006-03-10 14:30:00,18.35,18.4,18.34,18.39,108000.0,11.5046,11.536,11.4984,11.5297,108000.0
2006-03-10 15:00:00,18.39,18.4,18.35,18.35,214000.0,11.5297,11.536,11.5046,11.5046,214000.0
2006-03-10 15:30:00,18.35,18.38,18.35,18.36,82800.0,11.5046,11.5234,11.5046,11.5109,82800.0
2006-03-13 09:30:00,18.39,18.49,18.36,18.38,141200.0,11.5297,11.5924,11.5109,11.5234,141200.0
2006-03-13 10:00:00,18.37,18.42,18.36,18.39,231200.0,11.5172,11.5485,11.5109,11.5297,231200.0
2006-03-13 10:30:00,18.39,18.42,18.35,18.35,16400.0,11.5297,11.5485,11.5046,11.5046,16400.0
2006-03-13 11:00:00,18.35,18.35,18.3,18.3,44800.0,11.5046,11.5046,11.4733,11.4733,44800.0
2006-03-13 11:30:00,18.3,18.33,18.28,18.32,118400.0,11.4733,11.4921,11.4607,11.4858,118400.0
2006-03-13 12:00:00,18.32,18.35,18.31,18.34,98400.0,11.4858,11.5046,11.4796,11.4984,98400.0
2006-03-13 12:30:00,18.34,18.36,18.3,18.36,82000.0,11.4984,11.5109,11.4733,11.5109,82000.0
2006-03-13 13:00:00,18.35,18.37,18.31,18.34,43200.0,11.5046,11.5172,11.4796,11.4984,43200.0
2006-03-13 13:30:00,18.34,18.39,18.33,18.35,73200.0,11.4984,11.5297,11.4921,11.5046,73200.0
2006-03-13 14:00:00,18.35,18.39,18.34,18.37,120000.0,11.5046,11.5297,11.4984,11.5172,120000.0
2006-03-13 14:30:00,18.38,18.4,18.37,18.38,26800.0,11.5234,11.536,11.5172,11.5234,26800.0
2006-03-13 15:00:00,18.38,18.43,18.36,18.43,82400.0,11.5234,11.5548,11.5109,11.5548,82400.0
2006-03-13 15:30:00,18.42,18.42,18.38,18.4,74400.0,11.5485,11.5485,11.5234,11.536,74400.0
2006-03-14 09:30:00,18.35,18.41,18.34,18.36,40000.0,11.5046,11.5422,11.4984,11.5109,40000.0
2006-03-14 10:00:00,18.36,18.37,18.35,18.36,32000.0,11.5109,11.5172,11.5046,11.5109,32000.0
2006-03-14 10:30:00,18.36,18.4,18.36,18.38,29600.0,11.5109,11.536,11.5109,11.5234,29600.0
2006-03-14 11:00:00,18.39,18.53,18.38,18.53,111600.0,11.5297,11.6175,11.5234,11.6175,111600.0
2006-03-14 11:30:00,18.52,18.55,18.5,18.51,63600.0,11.6112,11.63,11.5987,11.6049,63600.0
2006-03-14 12:00:00,18.52,18.54,18.49,18.49,48000.0,11.6112,11.6238,11.5924,11.5924,48000.0
2006-03-14 12:30:00,18.49,18.49,18.45,18.46,16400.0,11.5924,11.5924,11.5673,11.5736,16400.0
2006-03-14 13:00:00,18.46,18.47,18.43,18.44,40400.0,11.5736,11.5799,11.5548,11.5611,40400.0
2006-03-14 13:30:00,18.43,18.44,18.43,18.43,33200.0,11.5548,11.5611,11.5548,11.5548,33200.0
2006-03-14 14:00:00,18.43,18.55,18.41,18.55,112800.0,11.5548,11.63,11.5422,11.63,112800.0
2006-03-14 14:30:00,18.51,18.54,18.45,18.54,40000.0,11.6049,11.6238,11.5673,11.6238,40000.0
2006-03-14 15:00:00,18.54,18.6,18.52,18.53,63200.0,11.6238,11.6614,11.6112,11.6175,63200.0
2006-03-14 15:30:00,18.52,18.53,18.42,18.45,71600.0,11.6112,11.6175,11.5485,11.5673,71600.0
2006-03-15 09:30:00,18.48,18.61,18.44,18.6,94800.0,11.5861,11.6676,11.5611,11.6614,94800.0
2006-03-15 10:00:00,18.61,18.68,18.61,18.65,84000.0,11.6676,11.7115,11.6676,11.6927,84000.0
2006-03-15 10:30:00,18.65,18.65,18.62,18.62,30800.0,11.6927,11.6927,11.6739,11.6739,30800.0
2006-03-15 11:00:00,18.6,18.67,18.6,18.64,76400.0,11.6614,11.7053,11.6614,11.6864,76400.0
2006-03-15 11:30:00,18.64,18.64,18.62,18.64,51200.0,11.6864,11.6864,11.6739,11.6864,51200.0
2006-03-15 12:00:00,18.65,18.68,18.63,18.64,54400.0,11.6927,11.7115,11.6802,11.6864,54400.0
2006-03-15 12:30:00,18.65,18.71,18.65,18.71,49200.0,11.6927,11.7303,11.6927,11.7303,49200.0
2006-03-15 13:00:00,18.71,18.73,18.7,18.71,50400.0,11.7303,11.7429,11.7241,11.7303,50400.0
2006-03-15 13:30:00,18.71,18.71,18.7,18.71,11200.0,11.7303,11.7303,11.7241,11.7303,11200.0
2006-03-15 14:00:00,18.71,18.71,18.65,18.67,161200.0,11.7303,11.7303,11.6927,11.7053,161200.0
2006-03-15 14:30:00,18.67,18.72,18.66,18.72,89200.0,11.7053,11.7366,11.699,11.7366,89200.0
2006-03-15 15:00:00,18.71,18.85,18.71,18.85,205200.0,11.7303,11.8181,11.7303,11.8181,205200.0
2006-03-15 15:30:00,18.83,18.85,18.78,18.83,120000.0,11.8056,11.8181,11.7742,11.8056,120000.0
2006-03-16 09:30:00,18.82,18.98,18.81,18.98,71600.0,11.7993,11.8996,11.793,11.8996,71600.0
2006-03-16 10:00:00,18.98,19.14,18.93,19.02,114800.0,11.8996,11.9999,11.8683,11.9247,114800.0
2006-03-16 10:30:00,19.02,19.09,19.02,19.09,53600.0,11.9247,11.9686,11.9247,11.9686,53600.0
2006-03-16 11:00:00,19.09,19.11,19.08,19.11,52000.0,11.9686,11.9811,11.9623,11.9811,52000.0
2006-03-16 11:30:00,19.11,19.22,19.11,19.18,106000.0,11.9811,12.0501,11.9811,12.025,106000.0
2006-03-16 12:00:00,19.17,19.17,19.15,19.15,13600.0,12.0187,12.0187,12.0062,12.0062,13600.0
2006-03-16 12:30:00,19.15,19.25,19.11,19.24,68000.0,12.0062,12.0689,11.9811,12.0626,68000.0
2006-03-16 13:00:00,19.24,19.24,19.13,19.14,30800.0,12.0626,12.0626,11.9937,11.9999,30800.0
2006-03-16 13:30:00,19.16,19.18,19.13,19.14,36000.0,12.0125,12.025,11.9937,11.9999,36000.0
2006-03-16 14:00:00,19.14,19.14,19.05,19.06,84800.0,11.9999,11.9999,11.9435,11.9498,84800.0
2006-03-16 14:30:00,19.05,19.1,19.03,19.09,64000.0,11.9435,11.9748,11.931,11.9686,64000.0
2006-03-16 15:00:00,19.09,19.22,19.09,19.18,121200.0,11.9686,12.0501,11.9686,12.025,121200.0
2006-03-16 15:30:00,19.18,19.18,19.13,19.17,225200.0,12.025,12.025,11.9937,12.0187,225200.0
2006-03-17 09:30:00,19.17,19.17,18.95,19.06,192400.0,12.0187,12.0187,11.8808,11.9498,192400.0
2006-03-17 10:00:00,19.06,19.06,18.95,18.98,68000.0,11.9498,11.9498,11.8808,11.8996,68000.0
2006-03-17 10:30:00,18.99,19.0,18.91,19.0,51200.0,11.9059,11.9122,11.8557,11.9122,51200.0
2006-03-17 11:00:00,19.0,19.11,18.99,19.07,69200.0,11.9122,11.9811,11.9059,11.956,69200.0
2006-03-17 11:30:00,19.06,19.06,18.99,19.0,19600.0,11.9498,11.9498,11.9059,11.9122,19600.0
2006-03-17 12:00:00,18.99,19.11,18.99,19.11,20000.0,11.9059,11.9811,11.9059,11.9811,20000.0
2006-03-17 12:30:00,19.11,19.17,19.11,19.15,16400.0,11.9811,12.0187,11.9811,12.0062,16400.0
2006-03-17 13:00:00,19.15,19.21,19.15,19.2,57200.0,12.0062,12.0438,12.0062,12.0375,57200.0
2006-03-17 13:30:00,19.19,19.19,19.13,19.14,11200.0,12.0313,12.0313,11.9937,11.9999,11200.0
2006-03-17 14:00:00,19.13,19.18,19.13,19.14,9200.0,11.9937,12.025,11.9937,11.9999,9200.0
2006-03-17 14:30:00,19.14,19.16,19.09,19.11,51200.0,11.9999,12.0125,11.9686,11.9811,51200.0
2006-03-17 15:00:00,19.12,19.14,19.07,19.07,28800.0,11.9874,11.9999,11.956,11.956,28800.0
2006-03-17 15:30:00,19.07,19.08,18.95,18.95,163600.0,11.956,11.9623,11.8808,11.8808,163600.0
2006-03-20 09:30:00,18.86,19.06,18.83,18.93,55200.0,11.8244,11.9498,11.8056,11.8683,55200.0
2006-03-20 10:00:00,18.9,19.01,18.9,18.99,88000.0,11.8495,11.9184,11.8495,11.9059,88000.0
2006-03-20 10:30:00,18.99,19.0,18.95,18.99,20800.0,11.9059,11.9122,11.8808,11.9059,20800.0
2006-03-20 11:00:00,18.99,19.07,18.99,19.07,87200.0,11.9059,11.956,11.9059,11.956,87200.0
2006-03-20 11:30:00,19.07,19.09,19.0,19.03,28800.0,11.956,11.9686,11.9122,11.931,28800.0
2006-03-20 12:00:00,19.03,19.08,19.02,19.05,64400.0,11.931,11.9623,11.9247,11.9435,64400.0
2006-03-20 12:30:00,19.05,19.05,18.88,18.98,362400.0,11.9435,11.9435,11.8369,11.8996,362400.0
2006-03-20 13:00:00,18.98,19.0,18.97,19.0,30400.0,11.8996,11.9122,11.8933,11.9122,30400.0
2006-03-20 13:30:00,19.0,19.04,19.0,19.03,21200.0,11.9122,11.9372,11.9122,11.931,21200.0
2006-03-20 14:00:00,19.04,19.06,19.04,19.06,34000.0,11.9372,11.9498,11.9372,11.9498,34000.0
2006-03-20 14:30:00,19.05,19.06,19.0,19.01,51200.0,11.9435,11.9498,11.9122,11.9184,51200.0
2006-03-20 15:00:00,19.01,19.06,18.97,19.06,50000.0,11.9184,11.9498,11.8933,11.9498,50000.0
2006-03-20 15:30:00,19.05,19.05,18.96,18.98,76800.0,11.9435,11.9435,11.8871,11.8996,76800.0
2006-03-21 09:30:00,18.91,19.05,18.91,19.03,100000.0,11.8557,11.9435,11.8557,11.931,100000.0
2006-03-21 10:00:00,19.03,19.08,18.99,19.02,53200.0,11.931,11.9623,11.9059,11.9247,53200.0
2006-03-21 10:30:00,19.02,19.11,19.02,19.04,48800.0,11.9247,11.9811,11.9247,11.9372,48800.0
2006-03-21 11:00:00,19.04,19.09,19.03,19.06,68000.0,11.9372,11.9686,11.931,11.9498,68000.0
2006-03-21 11:30:00,19.06,19.09,19.02,19.04,92000.0,11.9498,11.9686,11.9247,11.9372,92000.0
2006-03-21 12:00:00,19.04,19.08,19.01,19.03,57600.0,11.9372,11.9623,11.9184,11.931,57600.0
2006-03-21 12:30:00,19.04,19.04,18.99,19.0,106000.0,11.9372,11.9372,11.9059,11.9122,106000.0
2006-03-21 13:00:00,19.0,19.05,18.9,19.0,90800.0,11.9122,11.9435,11.8495,11.9122,90800.0
2006-03-21 13:30:00,18.99,19.01,18.95,18.97,80800.0,11.9059,11.9184,11.8808,11.8933,80800.0
2006-03-21 14:00:00,18.97,19.0,18.94,18.94,36000.0,11.8933,11.9122,11.8745,11.8745,36000.0
2006-03-21 14:30:00,18.95,18.95,18.9,18.92,37600.0,11.8808,11.8808,11.8495,11.862,37600.0
2006-03-21 15:00:00,18.92,18.93,18.88,18.91,95600.0,11.862,11.8683,11.8369,11.8557,95600.0
2006-03-21 15:30:00,18.92,18.92,18.78,18.89,184800.0,11.862,11.862,11.7742,11.8432,184800.0
2006-03-22 09:30:00,18.82,18.97,18.82,18.93,130400.0,11.7993,11.8933,11.7993,11.8683,130400.0
2006-03-22 10:00:00,18.92,18.93,18.86,18.89,136400.0,11.862,11.8683,11.8244,11.8432,136400.0
2006-03-22 10:30:00,18.91,18.91,18.83,18.84,88800.0,11.8557,11.8557,11.8056,11.8118,88800.0
2006-03-22 11:00:00,18.84,18.86,18.8,18.8,64000.0,11.8118,11.8244,11.7868,11.7868,64000.0
2006-03-22 11:30:00,18.8,18.81,18.77,18.77,157600.0,11.7868,11.793,11.768,11.768,157600.0
2006-03-22 12:00:00,18.78,18.94,18.78,18.92,96800.0,11.7742,11.8745,11.7742,11.862,96800.0
2006-03-22 12:30:00,18.91,18.91,18.88,18.9,47200.0,11.8557,11.8557,11.8369,11.8495,47200.0
2006-03-22 13:00:00,18.9,18.91,18.86,18.91,65600.0,11.8495,11.8557,11.8244,11.8557,65600.0
2006-03-22 13:30:00,18.91,18.96,18.91,18.95,79600.0,11.8557,11.8871,11.8557,11.8808,79600.0
2006-03-22 14:00:00,18.96,18.96,18.93,18.93,65200.0,11.8871,11.8871,11.8683,11.8683,65200.0
2006-03-22 14:30:00,18.93,18.95,18.92,18.93,70400.0,11.8683,11.8808,11.862,11.8683,70400.0
2006-03-22 15:00:00,18.93,18.93,18.9,18.9,93600.0,11.8683,11.8683,11.8495,11.8495,93600.0
2006-03-22 15:30:00,18.9,18.91,18.83,18.85,388000.0,11.8495,11.8557,11.8056,11.8181,388000.0
2006-03-23 09:30:00,18.71,18.73,18.66,18.73,57600.0,11.7303,11.7429,11.699,11.7429,57600.0
2006-03-23 10:00:00,18.71,18.73,18.64,18.69,102800.0,11.7303,11.7429,11.6864,11.7178,102800.0
2006-03-23 10:30:00,18.68,18.69,18.58,18.65,94400.0,11.7115,11.7178,11.6488,11.6927,94400.0
2006-03-23 11:00:00,18.68,18.78,18.67,18.75,108800.0,11.7115,11.7742,11.7053,11.7554,108800.0
2006-03-23 11:30:00,18.75,18.81,18.75,18.8,34400.0,11.7554,11.793,11.7554,11.7868,34400.0
2006-03-23 12:00:00,18.78,18.78,18.73,18.78,92400.0,11.7742,11.7742,11.7429,11.7742,92400.0
2006-03-23 12:30:00,18.78,18.85,18.77,18.83,50800.0,11.7742,11.8181,11.768,11.8056,50800.0
2006-03-23 13:00:00,18.83,18.83,18.78,18.8,28800.0,11.8056,11.8056,11.7742,11.7868,28800.0
2006-03-23 13:30:00,18.78,18.85,18.78,18.84,58400.0,11.7742,11.8181,11.7742,11.8118,58400.0
2006-03-23 14:00:00,18.84,18.88,18.76,18.77,34800.0,11.8118,11.8369,11.7617,11.768,34800.0
2006-03-23 14:30:00,18.76,18.77,18.75,18.75,48400.0,11.7617,11.768,11.7554,11.7554,48400.0
2006-03-23 15:00:00,18.75,18.81,18.75,18.81,43200.0,11.7554,11.793,11.7554,11.793,43200.0
2006-03-23 15:30:00,18.8,18.83,18.8,18.82,78800.0,11.7868,11.8056,11.7868,11.7993,78800.0
2006-03-24 09:30:00,18.73,18.74,18.68,18.69,30400.0,11.7429,11.7491,11.7115,11.7178,30400.0
2006-03-24 10:00:00,18.74,18.78,18.7,18.76,40800.0,11.7491,11.7742,11.7241,11.7617,40800.0
2006-03-24 10:30:00,18.79,18.83,18.74,18.8,88800.0,11.7805,11.8056,11.7491,11.7868,88800.0
2006-03-24 11:00:00,18.8,18.84,18.8,18.82,31600.0,11.7868,11.8118,11.7868,11.7993,31600.0
2006-03-24 11:30:00,18.82,18.87,18.82,18.86,11200.0,11.7993,11.8306,11.7993,11.8244,11200.0
2006-03-24 12:00:00,18.87,18.94,18.85,18.94,64000.0,11.8306,11.8745,11.8181,11.8745,64000.0
2006-03-24 12:30:00,18.93,18.95,18.82,18.82,31200.0,11.8683,11.8808,11.7993,11.7993,31200.0
2006-03-24 13:00:00,18.81,18.87,18.81,18.84,28000.0,11.793,11.8306,11.793,11.8118,28000.0
2006-03-24 13:30:00,18.82,18.85,18.8,18.8,25600.0,11.7993,11.8181,11.7868,11.7868,25600.0
2006-03-24 14:00:00,18.8,18.8,18.75,18.8,46000.0,11.7868,11.7868,11.7554,11.7868,46000.0
2006-03-24 14:30:00,18.8,18.84,18.79,18.81,78800.0,11.7868,11.8118,11.7805,11.793,78800.0
2006-03-24 15:00:00,18.8,18.85,18.8,18.83,92000.0,11.7868,11.8181,11.7868,11.8056,92000.0
2006-03-24 15:30:00,18.83,18.84,18.8,18.8,88800.0,11.8056,11.8118,11.7868,11.7868,88800.0
2006-03-27 09:30:00,18.68,18.71,18.6,18.65,148000.0,11.7115,11.7303,11.6614,11.6927,148000.0
2006-03-27 10:00:00,18.66,18.77,18.59,18.77,105600.0,11.699,11.768,11.6551,11.768,105600.0
2006-03-27 10:30:00,18.77,18.79,18.69,18.73,75200.0,11.768,11.7805,11.7178,11.7429,75200.0
2006-03-27 11:00:00,18.73,18.73,18.67,18.69,35200.0,11.7429,11.7429,11.7053,11.7178,35200.0
2006-03-27 11:30:00,18.68,18.73,18.68,18.69,48400.0,11.7115,11.7429,11.7115,11.7178,48400.0
2006-03-27 12:00:00,18.69,18.72,18.63,18.65,92400.0,11.7178,11.7366,11.6802,11.6927,92400.0
2006-03-27 12:30:00,18.64,18.7,18.64,18.7,78000.0,11.6864,11.7241,11.6864,11.7241,78000.0
2006-03-27 13:00:00,18.69,18.71,18.68,18.68,54000.0,11.7178,11.7303,11.7115,11.7115,54000.0
2006-03-27 13:30:00,18.69,18.74,18.68,18.74,38000.0,11.7178,11.7491,11.7115,11.7491,38000.0
2006-03-27 14:00:00,18.72,18.76,18.68,18.68,56000.0,11.7366,11.7617,11.7115,11.7115,56000.0
2006-03-27 14:30:00,18.68,18.72,18.68,18.7,73600.0,11.7115,11.7366,11.7115,11.7241,73600.0
2006-03-27 15:00:00,18.7,18.74,18.68,18.71,101600.0,11.7241,11.7491,11.7115,11.7303,101600.0
2006-03-27 15:30:00,18.72,18.74,18.68,18.69,157600.0,11.7366,11.7491,11.7115,11.7178,157600.0
2006-03-28 09:30:00,18.56,18.68,18.49,18.67,130800.0,11.6363,11.7115,11.5924,11.7053,130800.0
2006-03-28 10:00:00,18.67,18.74,18.63,18.64,120000.0,11.7053,11.7491,11.6802,11.6864,120000.0
2006-03-28 10:30:00,18.64,18.76,18.64,18.74,111600.0,11.6864,11.7617,11.6864,11.7491,111600.0
2006-03-28 11:00:00,18.73,18.76,18.66,18.69,79200.0,11.7429,11.7617,11.699,11.7178,79200.0
2006-03-28 11:30:00,18.7,18.71,18.63,18.7,92400.0,11.7241,11.7303,11.6802,11.7241,92400.0
2006-03-28 12:00:00,18.68,18.71,18.64,18.68,41200.0,11.7115,11.7303,11.6864,11.7115,41200.0
2006-03-28 12:30:00,18.68,18.72,18.66,18.7,32400.0,11.7115,11.7366,11.699,11.7241,32400.0
2006-03-28 13:00:00,18.71,18.74,18.68,18.73,58400.0,11.7303,11.7491,11.7115,11.7429,58400.0
2006-03-28 13:30:00,18.72,18.72,18.64,18.67,119600.0,11.7366,11.7366,11.6864,11.7053,119600.0
2006-03-28 14:00:00,18.67,18.72,18.67,18.69,78800.0,11.7053,11.7366,11.7053,11.7178,78800.0
2006-03-28 14:30:00,18.69,18.69,18.61,18.61,109200.0,11.7178,11.7178,11.6676,11.6676,109200.0
2006-03-28 15:00:00,18.61,18.65,18.55,18.64,178400.0,11.6676,11.6927,11.63,11.6864,178400.0
2006-03-28 15:30:00,18.64,18.64,18.6,18.61,131600.0,11.6864,11.6864,11.6614,11.6676,131600.0
2006-03-29 09:30:00,18.67,18.81,18.67,18.81,100000.0,11.7053,11.793,11.7053,11.793,100000.0
2006-03-29 10:00:00,18.8,18.93,18.79,18.93,78000.0,11.7868,11.8683,11.7805,11.8683,78000.0
2006-03-29 10:30:00,18.91,18.91,18.8,18.8,36800.0,11.8557,11.8557,11.7868,11.7868,36800.0
2006-03-29 11:00:00,18.8,18.9,18.78,18.9,41200.0,11.7868,11.8495,11.7742,11.8495,41200.0
2006-03-29 11:30:00,18.9,18.99,18.88,18.99,49600.0,11.8495,11.9059,11.8369,11.9059,49600.0
2006-03-29 12:00:00,18.99,19.16,18.97,19.15,162000.0,11.9059,12.0125,11.8933,12.0062,162000.0
2006-03-29 12:30:00,19.15,19.15,19.04,19.04,44400.0,12.0062,12.0062,11.9372,11.9372,44400.0
2006-03-29 13:00:00,19.04,19.08,19.01,19.01,86400.0,11.9372,11.9623,11.9184,11.9184,86400.0
2006-03-29 13:30:00,19.01,19.02,18.95,19.0,35600.0,11.9184,11.9247,11.8808,11.9122,35600.0
2006-03-29 14:00:00,19.0,19.03,18.97,18.99,16000.0,11.9122,11.931,11.8933,11.9059,16000.0
2006-03-29 14:30:00,18.99,19.07,18.99,19.04,34400.0,11.9059,11.956,11.9059,11.9372,34400.0
2006-03-29 15:00:00,19.04,19.08,19.0,19.0,134000.0,11.9372,11.9623,11.9122,11.9122,134000.0
2006-03-29 15:30:00,19.0,19.03,18.96,19.0,283200.0,11.9122,11.931,11.8871,11.9122,283200.0
2006-03-30 09:30:00,19.11,19.3,19.1,19.3,110000.0,11.9811,12.1002,11.9748,12.1002,110000.0
2006-03-30 10:00:00,19.3,19.3,19.07,19.08,43200.0,12.1002,12.1002,11.956,11.9623,43200.0
2006-03-30 10:30:00,19.08,19.18,19.08,19.13,30400.0,11.9623,12.025,11.9623,11.9937,30400.0
2006-03-30 11:00:00,19.13,19.13,19.02,19.03,53200.0,11.9937,11.9937,11.9247,11.931,53200.0
2006-03-30 11:30:00,19.0,19.08,19.0,19.08,80400.0,11.9122,11.9623,11.9122,11.9623,80400.0
2006-03-30 12:00:00,19.08,19.25,19.08,19.16,95200.0,11.9623,12.0689,11.9623,12.0125,95200.0
2006-03-30 12:30:00,19.16,19.18,19.13,19.17,40800.0,12.0125,12.025,11.9937,12.0187,40800.0
2006-03-30 13:00:00,19.17,19.19,19.15,19.15,56000.0,12.0187,12.0313,12.0062,12.0062,56000.0
2006-03-30 13:30:00,19.15,19.23,19.14,19.2,62000.0,12.0062,12.0564,11.9999,12.0375,62000.0
2006-03-30 14:00:00,19.2,19.24,19.19,19.24,63600.0,12.0375,12.0626,12.0313,12.0626,63600.0
2006-03-30 14:30:00,19.2,19.23,19.19,19.23,115200.0,12.0375,12.0564,12.0313,12.0564,115200.0
2006-03-30 15:00:00,19.22,19.28,19.21,19.27,82400.0,12.0501,12.0877,12.0438,12.0814,82400.0
2006-03-30 15:30:00,19.26,19.33,19.26,19.26,104800.0,12.0752,12.119,12.0752,12.0752,104800.0
2006-03-31 09:30:00,19.11,19.11,18.78,18.89,122800.0,11.9811,11.9811,11.7742,11.8432,122800.0
2006-03-31 10:00:00,18.89,18.92,18.79,18.8,110000.0,11.8432,11.862,11.7805,11.7868,110000.0
2006-03-31 10:30:00,18.78,18.93,18.78,18.92,76400.0,11.7742,11.8683,11.7742,11.862,76400.0
2006-03-31 11:00:00,18.92,19.04,18.92,19.03,76400.0,11.862,11.9372,11.862,11.931,76400.0
2006-03-31 11:30:00,19.03,19.07,18.99,18.99,94800.0,11.931,11.956,11.9059,11.9059,94800.0
2006-03-31 12:00:00,18.99,19.01,18.91,19.01,34400.0,11.9059,11.9184,11.8557,11.9184,34400.0
2006-03-31 12:30:00,19.01,19.09,19.01,19.09,30000.0,11.9184,11.9686,11.9184,11.9686,30000.0
2006-03-31 13:00:00,19.09,19.11,19.08,19.09,41200.0,11.9686,11.9811,11.9623,11.9686,41200.0
2006-03-31 13:30:00,19.04,19.04,18.98,19.02,22800.0,11.9372,11.9372,11.8996,11.9247,22800.0
2006-03-31 14:00:00,19.03,19.1,19.02,19.09,42000.0,11.931,11.9748,11.9247,11.9686,42000.0
2006-03-31 14:30:00,19.09,19.11,19.04,19.05,28800.0,11.9686,11.9811,11.9372,11.9435,28800.0
2006-03-31 15:00:00,19.05,19.05,19.02,19.05,28800.0,11.9435,11.9435,11.9247,11.9435,28800.0
2006-03-31 15:30:00,19.03,19.04,18.85,18.93,214000.0,11.931,11.9372,11.8181,11.8683,214000.0
2006-04-03 09:30:00,18.93,18.93,18.71,18.74,129200.0,11.8683,11.8683,11.7303,11.7491,129200.0
2006-04-03 10:00:00,18.74,18.91,18.74,18.86,44800.0,11.7491,11.8557,11.7491,11.8244,44800.0
2006-04-03 10:30:00,18.84,18.84,18.71,18.74,134000.0,11.8118,11.8118,11.7303,11.7491,134000.0
2006-04-03 11:00:00,18.75,18.83,18.74,18.82,63200.0,11.7554,11.8056,11.7491,11.7993,63200.0
2006-04-03 11:30:00,18.81,18.83,18.78,18.83,53200.0,11.793,11.8056,11.7742,11.8056,53200.0
2006-04-03 12:00:00,18.83,19.03,18.83,19.02,88000.0,11.8056,11.931,11.8056,11.9247,88000.0
2006-04-03 12:30:00,19.03,19.06,19.01,19.04,28800.0,11.931,11.9498,11.9184,11.9372,28800.0
2006-04-03 13:00:00,19.03,19.05,18.9,18.91,65200.0,11.931,11.9435,11.8495,11.8557,65200.0
2006-04-03 13:30:00,18.91,18.98,18.91,18.93,67600.0,11.8557,11.8996,11.8557,11.8683,67600.0
2006-04-03 14:00:00,18.95,18.96,18.93,18.93,35600.0,11.8808,11.8871,11.8683,11.8683,35600.0
2006-04-03 14:30:00,18.91,18.93,18.87,18.9,186000.0,11.8557,11.8683,11.8306,11.8495,186000.0
2006-04-03 15:00:00,18.9,18.93,18.9,18.93,121200.0,11.8495,11.8683,11.8495,11.8683,121200.0
2006-04-03 15:30:00,18.93,18.96,18.89,18.94,200400.0,11.8683,11.8871,11.8432,11.8745,200400.0
2006-04-04 09:30:00,18.76,18.95,18.7,18.92,141200.0,11.7617,11.8808,11.7241,11.862,141200.0
2006-04-04 10:00:00,18.92,19.0,18.82,19.0,68800.0,11.862,11.9122,11.7993,11.9122,68800.0
2006-04-04 10:30:00,18.99,19.11,18.99,19.1,73600.0,11.9059,11.9811,11.9059,11.9748,73600.0
2006-04-04 11:00:00,19.1,19.19,19.1,19.13,66000.0,11.9748,12.0313,11.9748,11.9937,66000.0
2006-04-04 11:30:00,19.13,19.25,19.13,19.19,222000.0,11.9937,12.0689,11.9937,12.0313,222000.0
2006-04-04 12:00:00,19.18,19.19,19.07,19.07,44000.0,12.025,12.0313,11.956,11.956,44000.0
2006-04-04 12:30:00,19.07,19.16,19.02,19.15,82800.0,11.956,12.0125,11.9247,12.0062,82800.0
2006-04-04 13:00:00,19.16,19.18,19.1,19.11,22800.0,12.0125,12.025,11.9748,11.9811,22800.0
2006-04-04 13:30:00,19.08,19.09,19.03,19.03,31200.0,11.9623,11.9686,11.931,11.931,31200.0
2006-04-04 14:00:00,19.03,19.05,18.99,19.03,48400.0,11.931,11.9435,11.9059,11.931,48400.0
2006-04-04 14:30:00,19.03,19.03,18.97,18.98,27600.0,11.931,11.931,11.8933,11.8996,27600.0
2006-04-04 15:00:00,18.98,19.05,18.96,19.0,45600.0,11.8996,11.9435,11.8871,11.9122,45600.0
2006-04-04 15:30:00,19.0,19.0,18.91,18.96,84800.0,11.9122,11.9122,11.8557,11.8871,84800.0
2006-04-05 09:30:00,18.88,18.88,18.63,18.84,212800.0,11.8369,11.8369,11.6802,11.8118,212800.0
2006-04-05 10:00:00,18.84,18.87,18.72,18.76,90400.0,11.8118,11.8306,11.7366,11.7617,90400.0
2006-04-05 10:30:00,18.77,18.82,18.74,18.78,88800.0,11.768,11.7993,11.7491,11.7742,88800.0
2006-04-05 11:00:00,18.78,18.86,18.77,18.77,71600.0,11.7742,11.8244,11.768,11.768,71600.0
2006-04-05 11:30:00,18.79,18.85,18.75,18.77,102400.0,11.7805,11.8181,11.7554,11.768,102400.0
2006-04-05 12:00:00,18.76,18.82,18.75,18.79,33600.0,11.7617,11.7993,11.7554,11.7805,33600.0
2006-04-05 12:30:00,18.78,18.82,18.78,18.82,76400.0,11.7742,11.7993,11.7742,11.7993,76400.0
2006-04-05 13:00:00,18.82,18.84,18.77,18.83,61600.0,11.7993,11.8118,11.768,11.8056,61600.0
2006-04-05 13:30:00,18.83,18.83,18.77,18.82,64400.0,11.8056,11.8056,11.768,11.7993,64400.0
2006-04-05 14:00:00,18.82,18.84,18.81,18.83,89600.0,11.7993,11.8118,11.793,11.8056,89600.0
2006-04-05 14:30:00,18.83,18.85,18.8,18.81,82000.0,11.8056,11.8181,11.7868,11.793,82000.0
2006-04-05 15:00:00,18.82,18.82,18.77,18.77,74800.0,11.7993,11.7993,11.768,11.768,74800.0
2006-04-05 15:30:00,18.78,18.8,18.77,18.79,75200.0,11.7742,11.7868,11.768,11.7805,75200.0
2006-04-06 09:30:00,18.82,18.82,18.71,18.76,57600.0,11.7993,11.7993,11.7303,11.7617,57600.0
2006-04-06 10:00:00,18.72,18.74,18.65,18.72,154000.0,11.7366,11.7491,11.6927,11.7366,154000.0
2006-04-06 10:30:00,18.74,18.77,18.71,18.75,116400.0,11.7491,11.768,11.7303,11.7554,116400.0
2006-04-06 11:00:00,18.74,18.76,18.69,18.73,14000.0,11.7491,11.7617,11.7178,11.7429,14000.0
2006-04-06 11:30:00,18.72,18.75,18.72,18.73,41600.0,11.7366,11.7554,11.7366,11.7429,41600.0
2006-04-06 12:00:00,18.73,18.81,18.73,18.81,73200.0,11.7429,11.793,11.7429,11.793,73200.0
2006-04-06 12:30:00,18.8,18.83,18.8,18.8,10000.0,11.7868,11.8056,11.7868,11.7868,10000.0
2006-04-06 13:00:00,18.82,18.82,18.8,18.81,28400.0,11.7993,11.7993,11.7868,11.793,28400.0
2006-04-06 13:30:00,18.81,18.81,18.78,18.8,14000.0,11.793,11.793,11.7742,11.7868,14000.0
2006-04-06 14:00:00,18.78,18.86,18.78,18.81,77200.0,11.7742,11.8244,11.7742,11.793,77200.0
2006-04-06 14:30:00,18.81,18.82,18.79,18.82,24400.0,11.793,11.7993,11.7805,11.7993,24400.0
2006-04-06 15:00:00,18.81,18.83,18.79,18.8,41200.0,11.793,11.8056,11.7805,11.7868,41200.0
2006-04-06 15:30:00,18.81,18.82,18.75,18.78,110800.0,11.793,11.7993,11.7554,11.7742,110800.0
2006-04-07 09:30:00,18.81,18.86,18.69,18.85,96000.0,11.793,11.8244,11.7178,11.8181,96000.0
2006-04-07 10:00:00,18.85,18.85,18.75,18.75,38000.0,11.8181,11.8181,11.7554,11.7554,38000.0
2006-04-07 10:30:00,18.74,18.78,18.74,18.75,57600.0,11.7491,11.7742,11.7491,11.7554,57600.0
2006-04-07 11:00:00,18.75,18.77,18.74,18.77,45200.0,11.7554,11.768,11.7491,11.768,45200.0
2006-04-07 11:30:00,18.76,18.76,18.72,18.72,36000.0,11.7617,11.7617,11.7366,11.7366,36000.0
2006-04-07 12:00:00,18.72,18.72,18.63,18.65,48000.0,11.7366,11.7366,11.6802,11.6927,48000.0
2006-04-07 12:30:00,18.65,18.77,18.65,18.75,126000.0,11.6927,11.768,11.6927,11.7554,126000.0
2006-04-07 13:00:00,18.75,18.75,18.61,18.62,108000.0,11.7554,11.7554,11.6676,11.6739,108000.0
2006-04-07 13:30:00,18.64,18.75,18.64,18.74,29600.0,11.6864,11.7554,11.6864,11.7491,29600.0
2006-04-07 14:00:00,18.74,18.82,18.73,18.79,15200.0,11.7491,11.7993,11.7429,11.7805,15200.0
2006-04-07 14:30:00,18.79,18.79,18.75,18.75,30400.0,11.7805,11.7805,11.7554,11.7554,30400.0
2006-04-07 15:00:00,18.77,18.77,18.72,18.73,32000.0,11.768,11.768,11.7366,11.7429,32000.0
2006-04-07 15:30:00,18.72,18.74,18.7,18.72,84400.0,11.7366,11.7491,11.7241,11.7366,84400.0
2006-04-10 09:30:00,18.66,18.77,18.66,18.69,27600.0,11.699,11.768,11.699,11.7178,27600.0
2006-04-10 10:00:00,18.72,18.74,18.69,18.7,11200.0,11.7366,11.7491,11.7178,11.7241,11200.0
2006-04-10 10:30:00,18.7,18.77,18.7,18.77,29600.0,11.7241,11.768,11.7241,11.768,29600.0
2006-04-10 11:00:00,18.78,18.86,18.77,18.86,34400.0,11.7742,11.8244,11.768,11.8244,34400.0
2006-04-10 11:30:00,18.86,18.86,18.85,18.85,9600.0,11.8244,11.8244,11.8181,11.8181,9600.0
2006-04-10 12:00:00,18.85,18.9,18.84,18.9,26800.0,11.8181,11.8495,11.8118,11.8495,26800.0
2006-04-10 12:30:00,18.91,18.91,18.84,18.86,41600.0,11.8557,11.8557,11.8118,11.8244,41600.0
2006-04-10 13:00:00,18.87,18.93,18.87,18.89,90400.0,11.8306,11.8683,11.8306,11.8432,90400.0
2006-04-10 13:30:00,18.87,18.87,18.81,18.81,70400.0,11.8306,11.8306,11.793,11.793,70400.0
2006-04-10 14:00:00,18.81,18.85,18.8,18.82,30800.0,11.793,11.8181,11.7868,11.7993,30800.0
2006-04-10 14:30:00,18.82,18.86,18.82,18.86,34400.0,11.7993,11.8244,11.7993,11.8244,34400.0
2006-04-10 15:00:00,18.88,18.9,18.84,18.85,64400.0,11.8369,11.8495,11.8118,11.8181,64400.0
2006-04-10 15:30:00,18.85,18.88,18.82,18.83,54400.0,11.8181,11.8369,11.7993,11.8056,54400.0
2006-04-11 09:30:00,18.93,18.93,18.73,18.76,68400.0,11.8683,11.8683,11.7429,11.7617,68400.0
2006-04-11 10:00:00,18.76,18.76,18.7,18.71,66400.0,11.7617,11.7617,11.7241,11.7303,66400.0
2006-04-11 10:30:00,18.71,18.75,18.68,18.74,68400.0,11.7303,11.7554,11.7115,11.7491,68400.0
2006-04-11 11:00:00,18.74,18.79,18.7,18.79,75600.0,11.7491,11.7805,11.7241,11.7805,75600.0
2006-04-11 11:30:00,18.79,18.81,18.75,18.75,63200.0,11.7805,11.793,11.7554,11.7554,63200.0
2006-04-11 12:00:00,18.75,18.75,18.65,18.68,53600.0,11.7554,11.7554,11.6927,11.7115,53600.0
2006-04-11 12:30:00,18.67,18.75,18.66,18.69,68800.0,11.7053,11.7554,11.699,11.7178,68800.0
2006-04-11 13:00:00,18.7,18.7,18.67,18.68,40000.0,11.7241,11.7241,11.7053,11.7115,40000.0
2006-04-11 13:30:00,18.68,18.73,18.64,18.73,73200.0,11.7115,11.7429,11.6864,11.7429,73200.0
2006-04-11 14:00:00,18.73,18.73,18.68,18.68,81600.0,11.7429,11.7429,11.7115,11.7115,81600.0
2006-04-11 14:30:00,18.69,18.69,18.58,18.61,146800.0,11.7178,11.7178,11.6488,11.6676,146800.0
2006-04-11 15:00:00,18.62,18.66,18.59,18.59,57600.0,11.6739,11.699,11.6551,11.6551,57600.0
2006-04-11 15:30:00,18.59,18.63,18.56,18.63,68400.0,11.6551,11.6802,11.6363,11.6802,68400.0
2006-04-12 09:30:00,18.55,18.6,18.52,18.56,44400.0,11.63,11.6614,11.6112,11.6363,44400.0
2006-04-12 10:00:00,18.58,18.73,18.57,18.65,50400.0,11.6488,11.7429,11.6426,11.6927,50400.0
2006-04-12 10:30:00,18.66,18.67,18.59,18.61,23600.0,11.699,11.7053,11.6551,11.6676,23600.0
2006-04-12 11:00:00,18.62,18.66,18.6,18.61,55600.0,11.6739,11.699,11.6614,11.6676,55600.0
2006-04-12 11:30:00,18.62,18.67,18.62,18.66,32000.0,11.6739,11.7053,11.6739,11.699,32000.0
2006-04-12 12:00:00,18.69,18.74,18.67,18.73,37600.0,11.7178,11.7491,11.7053,11.7429,37600.0
2006-04-12 12:30:00,18.72,18.76,18.71,18.74,20800.0,11.7366,11.7617,11.7303,11.7491,20800.0
2006-04-12 13:00:00,18.75,18.75,18.66,18.67,14000.0,11.7554,11.7554,11.699,11.7053,14000.0
2006-04-12 13:30:00,18.71,18.72,18.62,18.66,28800.0,11.7303,11.7366,11.6739,11.699,28800.0
2006-04-12 14:00:00,18.65,18.65,18.63,18.64,10000.0,11.6927,11.6927,11.6802,11.6864,10000.0
2006-04-12 14:30:00,18.64,18.68,18.62,18.68,31600.0,11.6864,11.7115,11.6739,11.7115,31600.0
2006-04-12 15:00:00,18.67,18.74,18.66,18.74,75600.0,11.7053,11.7491,11.699,11.7491,75600.0
2006-04-12 15:30:00,18.74,18.75,18.71,18.73,70800.0,11.7491,11.7554,11.7303,11.7429,70800.0
2006-04-13 09:30:00,18.59,18.59,18.46,18.49,114000.0,11.6551,11.6551,11.5736,11.5924,114000.0
2006-04-13 10:00:00,18.49,18.52,18.47,18.47,68800.0,11.5924,11.6112,11.5799,11.5799,68800.0
2006-04-13 10:30:00,18.5,18.67,18.48,18.56,64800.0,11.5987,11.7053,11.5861,11.6363,64800.0
2006-04-13 11:00:00,18.55,18.56,18.53,18.53,21600.0,11.63,11.6363,11.6175,11.6175,21600.0
2006-04-13 11:30:00,18.53,18.56,18.5,18.54,17600.0,11.6175,11.6363,11.5987,11.6238,17600.0
2006-04-13 12:00:00,18.52,18.53,18.48,18.52,20800.0,11.6112,11.6175,11.5861,11.6112,20800.0
2006-04-13 12:30:00,18.5,18.54,18.49,18.54,27200.0,11.5987,11.6238,11.5924,11.6238,27200.0
2006-04-13 13:00:00,18.53,18.53,18.48,18.5,40000.0,11.6175,11.6175,11.5861,11.5987,40000.0
2006-04-13 13:30:00,18.5,18.58,18.5,18.57,112400.0,11.5987,11.6488,11.5987,11.6426,112400.0
2006-04-13 14:00:00,18.56,18.57,18.53,18.55,38400.0,11.6363,11.6426,11.6175,11.63,38400.0
2006-04-13 14:30:00,18.55,18.57,18.54,18.56,43600.0,11.63,11.6426,11.6238,11.6363,43600.0
2006-04-13 15:00:00,18.56,18.6,18.56,18.58,34400.0,11.6363,11.6614,11.6363,11.6488,34400.0
2006-04-13 15:30:00,18.57,18.63,18.57,18.59,71600.0,11.6426,11.6802,11.6426,11.6551,71600.0
2006-04-17 09:30:00,18.56,18.63,18.56,18.58,11600.0,11.6363,11.6802,11.6363,11.6488,11600.0
2006-04-17 10:00:00,18.57,18.68,18.57,18.68,24800.0,11.6426,11.7115,11.6426,11.7115,24800.0
2006-04-17 10:30:00,18.65,18.68,18.63,18.65,33200.0,11.6927,11.7115,11.6802,11.6927,33200.0
2006-04-17 11:00:00,18.66,18.66,18.57,18.61,24800.0,11.699,11.699,11.6426,11.6676,24800.0
2006-04-17 11:30:00,18.6,18.65,18.59,18.6,42400.0,11.6614,11.6927,11.6551,11.6614,42400.0
2006-04-17 12:00:00,18.61,18.63,18.59,18.61,34000.0,11.6676,11.6802,11.6551,11.6676,34000.0
2006-04-17 12:30:00,18.61,18.61,18.57,18.58,28000.0,11.6676,11.6676,11.6426,11.6488,28000.0
2006-04-17 13:00:00,18.58,18.58,18.57,18.57,19200.0,11.6488,11.6488,11.6426,11.6426,19200.0
2006-04-17 13:30:00,18.57,18.58,18.54,18.55,45200.0,11.6426,11.6488,11.6238,11.63,45200.0
2006-04-17 14:00:00,18.55,18.55,18.5,18.53,27200.0,11.63,11.63,11.5987,11.6175,27200.0
2006-04-17 14:30:00,18.53,18.56,18.52,18.53,57600.0,11.6175,11.6363,11.6112,11.6175,57600.0
2006-04-17 15:00:00,18.53,18.55,18.52,18.53,55200.0,11.6175,11.63,11.6112,11.6175,55200.0
2006-04-17 15:30:00,18.53,18.56,18.51,18.55,57200.0,11.6175,11.6363,11.6049,11.63,57200.0
2006-04-18 09:30:00,18.54,18.67,18.45,18.63,79200.0,11.6238,11.7053,11.5673,11.6802,79200.0
2006-04-18 10:00:00,18.64,18.64,18.55,18.62,46400.0,11.6864,11.6864,11.63,11.6739,46400.0
2006-04-18 10:30:00,18.61,18.64,18.61,18.61,36800.0,11.6676,11.6864,11.6676,11.6676,36800.0
2006-04-18 11:00:00,18.61,18.65,18.58,18.63,40000.0,11.6676,11.6927,11.6488,11.6802,40000.0
2006-04-18 11:30:00,18.62,18.66,18.6,18.66,69600.0,11.6739,11.699,11.6614,11.699,69600.0
2006-04-18 12:00:00,18.66,18.69,18.66,18.69,40800.0,11.699,11.7178,11.699,11.7178,40800.0
2006-04-18 12:30:00,18.68,18.77,18.66,18.77,81200.0,11.7115,11.768,11.699,11.768,81200.0
2006-04-18 13:00:00,18.78,18.89,18.78,18.81,54800.0,11.7742,11.8432,11.7742,11.793,54800.0
2006-04-18 13:30:00,18.8,18.85,18.79,18.85,73200.0,11.7868,11.8181,11.7805,11.8181,73200.0
2006-04-18 14:00:00,18.85,18.97,18.85,18.95,42800.0,11.8181,11.8933,11.8181,11.8808,42800.0
2006-04-18 14:30:00,18.95,18.98,18.95,18.98,42000.0,11.8808,11.8996,11.8808,11.8996,42000.0
2006-04-18 15:00:00,18.97,19.08,18.95,19.08,63600.0,11.8933,11.9623,11.8808,11.9623,63600.0
2006-04-18 15:30:00,19.08,19.08,19.03,19.04,88400.0,11.9623,11.9623,11.931,11.9372,88400.0
2006-04-19 09:30:00,19.0,19.12,18.96,19.12,216000.0,11.9122,11.9874,11.8871,11.9874,216000.0
2006-04-19 10:00:00,19.13,19.25,19.09,19.11,162800.0,11.9937,12.0689,11.9686,11.9811,162800.0
2006-04-19 10:30:00,19.08,19.17,19.04,19.17,36000.0,11.9623,12.0187,11.9372,12.0187,36000.0
2006-04-19 11:00:00,19.16,19.2,19.09,19.09,107200.0,12.0125,12.0375,11.9686,11.9686,107200.0
2006-04-19 11:30:00,19.11,19.16,19.1,19.11,32000.0,11.9811,12.0125,11.9748,11.9811,32000.0
2006-04-19 12:00:00,19.11,19.13,19.1,19.11,50800.0,11.9811,11.9937,11.9748,11.9811,50800.0
2006-04-19 12:30:00,19.12,19.19,19.11,19.13,40800.0,11.9874,12.0313,11.9811,11.9937,40800.0
2006-04-19 13:00:00,19.13,19.13,19.09,19.1,85200.0,11.9937,11.9937,11.9686,11.9748,85200.0
2006-04-19 13:30:00,19.13,19.17,19.11,19.16,32000.0,11.9937,12.0187,11.9811,12.0125,32000.0
2006-04-19 14:00:00,19.15,19.15,19.11,19.12,24800.0,12.0062,12.0062,11.9811,11.9874,24800.0
2006-04-19 14:30:00,19.13,19.17,19.13,19.15,40800.0,11.9937,12.0187,11.9937,12.0062,40800.0
2006-04-19 15:00:00,19.17,19.25,19.17,19.22,46800.0,12.0187,12.0689,12.0187,12.0501,46800.0
2006-04-19 15:30:00,19.23,19.36,19.23,19.36,223600.0,12.0564,12.1379,12.0564,12.1379,223600.0
2006-04-20 09:30:00,19.31,19.37,19.23,19.32,96800.0,12.1065,12.1441,12.0564,12.1128,96800.0
2006-04-20 10:00:00,19.33,19.33,19.26,19.3,92400.0,12.119,12.119,12.0752,12.1002,92400.0
2006-04-20 10:30:00,19.3,19.31,19.13,19.14,85200.0,12.1002,12.1065,11.9937,11.9999,85200.0
2006-04-20 11:00:00,19.14,19.21,19.06,19.07,41600.0,11.9999,12.0438,11.9498,11.956,41600.0
2006-04-20 11:30:00,19.07,19.2,19.06,19.18,44400.0,11.956,12.0375,11.9498,12.025,44400.0
2006-04-20 12:00:00,19.17,19.18,19.08,19.08,31600.0,12.0187,12.025,11.9623,11.9623,31600.0
2006-04-20 12:30:00,19.08,19.18,19.08,19.18,32400.0,11.9623,12.025,11.9623,12.025,32400.0
2006-04-20 13:00:00,19.18,19.2,19.17,19.2,27200.0,12.025,12.0375,12.0187,12.0375,27200.0
2006-04-20 13:30:00,19.18,19.2,19.16,19.19,30800.0,12.025,12.0375,12.0125,12.0313,30800.0
2006-04-20 14:00:00,19.19,19.19,19.16,19.19,65200.0,12.0313,12.0313,12.0125,12.0313,65200.0
2006-04-20 14:30:00,19.18,19.19,19.15,19.18,34800.0,12.025,12.0313,12.0062,12.025,34800.0
2006-04-20 15:00:00,19.18,19.18,19.1,19.13,89200.0,12.025,12.025,11.9748,11.9937,89200.0
2006-04-20 15:30:00,19.13,19.18,19.09,19.18,208400.0,11.9937,12.025,11.9686,12.025,208400.0
2006-04-21 09:30:00,19.5,19.61,19.38,19.49,225600.0,12.2256,12.2946,12.1504,12.2194,225600.0
2006-04-21 10:00:00,19.5,19.5,19.34,19.35,48400.0,12.2256,12.2256,12.1253,12.1316,48400.0
2006-04-21 10:30:00,19.35,19.39,19.33,19.33,26000.0,12.1316,12.1567,12.119,12.119,26000.0
2006-04-21 11:00:00,19.34,19.34,19.26,19.29,66000.0,12.1253,12.1253,12.0752,12.094,66000.0
2006-04-21 11:30:00,19.28,19.3,19.25,19.3,30000.0,12.0877,12.1002,12.0689,12.1002,30000.0
2006-04-21 12:00:00,19.32,19.32,19.28,19.28,30800.0,12.1128,12.1128,12.0877,12.0877,30800.0
2006-04-21 12:30:00,19.3,19.34,19.29,19.3,47200.0,12.1002,12.1253,12.094,12.1002,47200.0
2006-04-21 13:00:00,19.3,19.34,19.29,19.33,42000.0,12.1002,12.1253,12.094,12.119,42000.0
2006-04-21 13:30:00,19.31,19.35,19.31,19.33,16000.0,12.1065,12.1316,12.1065,12.119,16000.0
2006-04-21 14:00:00,19.35,19.35,19.31,19.34,26400.0,12.1316,12.1316,12.1065,12.1253,26400.0
2006-04-21 14:30:00,19.33,19.34,19.3,19.31,31200.0,12.119,12.1253,12.1002,12.1065,31200.0
2006-04-21 15:00:00,19.3,19.33,19.3,19.33,61200.0,12.1002,12.119,12.1002,12.119,61200.0
2006-04-21 15:30:00,19.33,19.36,19.32,19.35,50000.0,12.119,12.1379,12.1128,12.1316,50000.0
2006-04-24 09:30:00,19.35,19.38,19.18,19.18,74800.0,12.1316,12.1504,12.025,12.025,74800.0
2006-04-24 10:00:00,19.18,19.24,19.16,19.2,48800.0,12.025,12.0626,12.0125,12.0375,48800.0
2006-04-24 10:30:00,19.2,19.2,19.09,19.09,50400.0,12.0375,12.0375,11.9686,11.9686,50400.0
2006-04-24 11:00:00,19.09,19.23,19.09,19.18,44000.0,11.9686,12.0564,11.9686,12.025,44000.0
2006-04-24 11:30:00,19.18,19.21,19.15,19.17,63600.0,12.025,12.0438,12.0062,12.0187,63600.0
2006-04-24 12:00:00,19.19,19.28,19.19,19.28,21600.0,12.0313,12.0877,12.0313,12.0877,21600.0
2006-04-24 12:30:00,19.28,19.45,19.28,19.45,43200.0,12.0877,12.1943,12.0877,12.1943,43200.0
2006-04-24 13:00:00,19.45,19.45,19.29,19.37,64800.0,12.1943,12.1943,12.094,12.1441,64800.0
2006-04-24 13:30:00,19.36,19.42,19.31,19.41,31200.0,12.1379,12.1755,12.1065,12.1692,31200.0
2006-04-24 14:00:00,19.41,19.46,19.37,19.42,31200.0,12.1692,12.2006,12.1441,12.1755,31200.0
2006-04-24 14:30:00,19.44,19.52,19.44,19.49,36800.0,12.188,12.2382,12.188,12.2194,36800.0
2006-04-24 15:00:00,19.47,19.47,19.43,19.46,37600.0,12.2068,12.2068,12.1817,12.2006,37600.0
2006-04-24 15:30:00,19.44,19.48,19.42,19.42,67600.0,12.188,12.2131,12.1755,12.1755,67600.0
2006-04-25 09:30:00,19.35,19.35,18.96,19.06,316400.0,12.1316,12.1316,11.8871,11.9498,316400.0
2006-04-25 10:00:00,19.05,19.06,18.95,18.96,140800.0,11.9435,11.9498,11.8808,11.8871,140800.0
2006-04-25 10:30:00,18.96,19.06,18.94,19.06,69200.0,11.8871,11.9498,11.8745,11.9498,69200.0
2006-04-25 11:00:00,19.07,19.17,19.06,19.17,50400.0,11.956,12.0187,11.9498,12.0187,50400.0
2006-04-25 11:30:00,19.15,19.17,19.13,19.14,21600.0,12.0062,12.0187,11.9937,11.9999,21600.0
2006-04-25 12:00:00,19.16,19.19,19.16,19.18,22400.0,12.0125,12.0313,12.0125,12.025,22400.0
2006-04-25 12:30:00,19.19,19.25,19.19,19.24,27200.0,12.0313,12.0689,12.0313,12.0626,27200.0
2006-04-25 13:00:00,19.24,19.4,19.24,19.38,48000.0,12.0626,12.1629,12.0626,12.1504,48000.0
2006-04-25 13:30:00,19.38,19.41,19.38,19.39,34400.0,12.1504,12.1692,12.1504,12.1567,34400.0
2006-04-25 14:00:00,19.38,19.47,19.29,19.46,56400.0,12.1504,12.2068,12.094,12.2006,56400.0
2006-04-25 14:30:00,19.46,19.46,19.36,19.4,42400.0,12.2006,12.2006,12.1379,12.1629,42400.0
2006-04-25 15:00:00,19.39,19.39,19.24,19.35,42800.0,12.1567,12.1567,12.0626,12.1316,42800.0
2006-04-25 15:30:00,19.35,19.35,19.3,19.3,27600.0,12.1316,12.1316,12.1002,12.1002,27600.0
2006-04-26 09:30:00,19.36,19.44,19.35,19.41,139600.0,12.1379,12.188,12.1316,12.1692,139600.0
2006-04-26 10:00:00,19.38,19.47,19.31,19.47,88000.0,12.1504,12.2068,12.1065,12.2068,88000.0
2006-04-26 10:30:00,19.47,19.53,19.4,19.4,100400.0,12.2068,12.2444,12.1629,12.1629,100400.0
2006-04-26 11:00:00,19.4,19.41,19.36,19.4,118800.0,12.1629,12.1692,12.1379,12.1629,118800.0
2006-04-26 11:30:00,19.4,19.42,19.38,19.41,69600.0,12.1629,12.1755,12.1504,12.1692,69600.0
2006-04-26 12:00:00,19.43,19.63,19.43,19.62,53600.0,12.1817,12.3071,12.1817,12.3009,53600.0
2006-04-26 12:30:00,19.63,19.64,19.59,19.6,38000.0,12.3071,12.3134,12.2821,12.2883,38000.0
2006-04-26 13:00:00,19.61,19.64,19.6,19.63,44400.0,12.2946,12.3134,12.2883,12.3071,44400.0
2006-04-26 13:30:00,19.63,19.64,19.63,19.64,21200.0,12.3071,12.3134,12.3071,12.3134,21200.0
2006-04-26 14:00:00,19.67,19.69,19.65,19.67,32800.0,12.3322,12.3448,12.3197,12.3322,32800.0
2006-04-26 14:30:00,19.65,19.68,19.63,19.68,26000.0,12.3197,12.3385,12.3071,12.3385,26000.0
2006-04-26 15:00:00,19.68,19.68,19.64,19.68,82400.0,12.3385,12.3385,12.3134,12.3385,82400.0
2006-04-26 15:30:00,19.68,19.72,19.68,19.68,68800.0,12.3385,12.3636,12.3385,12.3385,68800.0
2006-04-27 09:30:00,19.66,19.66,19.43,19.45,31600.0,12.3259,12.3259,12.1817,12.1943,31600.0
2006-04-27 10:00:00,19.45,19.61,19.44,19.49,59200.0,12.1943,12.2946,12.188,12.2194,59200.0
2006-04-27 10:30:00,19.49,19.58,19.48,19.58,36000.0,12.2194,12.2758,12.2131,12.2758,36000.0
2006-04-27 11:00:00,19.59,19.66,19.55,19.66,44800.0,12.2821,12.3259,12.257,12.3259,44800.0
2006-04-27 11:30:00,19.65,19.67,19.54,19.54,50800.0,12.3197,12.3322,12.2507,12.2507,50800.0
2006-04-27 12:00:00,19.54,19.63,19.54,19.63,27200.0,12.2507,12.3071,12.2507,12.3071,27200.0
2006-04-27 12:30:00,19.65,19.73,19.65,19.7,10000.0,12.3197,12.3698,12.3197,12.351,10000.0
2006-04-27 13:00:00,19.69,19.69,19.6,19.61,28400.0,12.3448,12.3448,12.2883,12.2946,28400.0
2006-04-27 13:30:00,19.61,19.66,19.53,19.62,38800.0,12.2946,12.3259,12.2444,12.3009,38800.0
2006-04-27 14:00:00,19.63,19.64,19.59,19.64,37600.0,12.3071,12.3134,12.2821,12.3134,37600.0
2006-04-27 14:30:00,19.64,19.72,19.64,19.68,27600.0,12.3134,12.3636,12.3134,12.3385,27600.0
2006-04-27 15:00:00,19.7,19.75,19.68,19.68,51600.0,12.351,12.3824,12.3385,12.3385,51600.0
2006-04-27 15:30:00,19.69,19.69,19.63,19.67,54000.0,12.3448,12.3448,12.3071,12.3322,54000.0
2006-04-28 09:30:00,19.62,19.64,19.41,19.42,50000.0,12.3009,12.3134,12.1692,12.1755,50000.0
2006-04-28 10:00:00,19.42,19.6,19.42,19.59,54000.0,12.1755,12.2883,12.1755,12.2821,54000.0
2006-04-28 10:30:00,19.59,19.59,19.45,19.52,74000.0,12.2821,12.2821,12.1943,12.2382,74000.0
2006-04-28 11:00:00,19.52,19.57,19.46,19.47,82400.0,12.2382,12.2695,12.2006,12.2068,82400.0
2006-04-28 11:30:00,19.52,19.58,19.52,19.56,17600.0,12.2382,12.2758,12.2382,12.2632,17600.0
2006-04-28 12:00:00,19.56,19.61,19.54,19.58,27600.0,12.2632,12.2946,12.2507,12.2758,27600.0
2006-04-28 12:30:00,19.6,19.61,19.55,19.57,16400.0,12.2883,12.2946,12.257,12.2695,16400.0
2006-04-28 13:00:00,19.57,19.6,19.57,19.58,15200.0,12.2695,12.2883,12.2695,12.2758,15200.0
2006-04-28 13:30:00,19.57,19.65,19.54,19.62,30400.0,12.2695,12.3197,12.2507,12.3009,30400.0
2006-04-28 14:00:00,19.62,19.65,19.6,19.6,53200.0,12.3009,12.3197,12.2883,12.2883,53200.0
2006-04-28 14:30:00,19.61,19.62,19.59,19.61,48400.0,12.2946,12.3009,12.2821,12.2946,48400.0
2006-04-28 15:00:00,19.61,19.65,19.59,19.61,87600.0,12.2946,12.3197,12.2821,12.2946,87600.0
2006-04-28 15:30:00,19.61,19.65,19.55,19.6,118000.0,12.2946,12.3197,12.257,12.2883,118000.0
2006-05-01 09:30:00,19.61,19.72,19.57,19.6,50400.0,12.2946,12.3636,12.2695,12.2883,50400.0
2006-05-01 10:00:00,19.58,19.59,19.41,19.46,121600.0,12.2758,12.2821,12.1692,12.2006,121600.0
2006-05-01 10:30:00,19.43,19.46,19.37,19.46,76000.0,12.1817,12.2006,12.1441,12.2006,76000.0
2006-05-01 11:00:00,19.44,19.5,19.44,19.44,42400.0,12.188,12.2256,12.188,12.188,42400.0
2006-05-01 11:30:00,19.44,19.45,19.35,19.35,37600.0,12.188,12.1943,12.1316,12.1316,37600.0
2006-05-01 12:00:00,19.35,19.45,19.34,19.42,35600.0,12.1316,12.1943,12.1253,12.1755,35600.0
2006-05-01 12:30:00,19.41,19.43,19.4,19.43,12800.0,12.1692,12.1817,12.1629,12.1817,12800.0
2006-05-01 13:00:00,19.44,19.59,19.43,19.59,28400.0,12.188,12.2821,12.1817,12.2821,28400.0
2006-05-01 13:30:00,19.59,19.69,19.54,19.67,96800.0,12.2821,12.3448,12.2507,12.3322,96800.0
2006-05-01 14:00:00,19.69,19.69,19.61,19.63,36400.0,12.3448,12.3448,12.2946,12.3071,36400.0
2006-05-01 14:30:00,19.63,19.68,19.61,19.62,47600.0,12.3071,12.3385,12.2946,12.3009,47600.0
2006-05-01 15:00:00,19.62,19.73,19.57,19.57,60000.0,12.3009,12.3698,12.2695,12.2695,60000.0
2006-05-01 15:30:00,19.57,19.63,19.52,19.62,98000.0,12.2695,12.3071,12.2382,12.3009,98000.0
2006-05-02 09:30:00,19.64,19.64,19.54,19.6,56800.0,12.3134,12.3134,12.2507,12.2883,56800.0
2006-05-02 10:00:00,19.6,19.71,19.57,19.69,32800.0,12.2883,12.3573,12.2695,12.3448,32800.0
2006-05-02 10:30:00,19.71,19.96,19.71,19.95,227200.0,12.3573,12.514,12.3573,12.5078,227200.0
2006-05-02 11:00:00,19.96,19.96,19.8,19.89,134800.0,12.514,12.514,12.4137,12.4701,134800.0
2006-05-02 11:30:00,19.88,19.94,19.81,19.81,41600.0,12.4639,12.5015,12.42,12.42,41600.0
2006-05-02 12:00:00,19.78,19.82,19.7,19.8,95600.0,12.4012,12.4263,12.351,12.4137,95600.0
2006-05-02 12:30:00,19.79,19.83,19.72,19.74,128800.0,12.4074,12.4325,12.3636,12.3761,128800.0
2006-05-02 13:00:00,19.74,19.76,19.73,19.76,51200.0,12.3761,12.3886,12.3698,12.3886,51200.0
2006-05-02 13:30:00,19.75,19.76,19.71,19.74,50800.0,12.3824,12.3886,12.3573,12.3761,50800.0
2006-05-02 14:00:00,19.74,19.78,19.74,19.75,76400.0,12.3761,12.4012,12.3761,12.3824,76400.0
2006-05-02 14:30:00,19.75,19.78,19.73,19.77,76000.0,12.3824,12.4012,12.3698,12.3949,76000.0
2006-05-02 15:00:00,19.77,19.79,19.72,19.74,114000.0,12.3949,12.4074,12.3636,12.3761,114000.0
2006-05-02 15:30:00,19.73,19.75,19.63,19.68,248000.0,12.3698,12.3824,12.3071,12.3385,248000.0
2006-05-03 09:30:00,19.7,19.95,19.7,19.95,103600.0,12.351,12.5078,12.351,12.5078,103600.0
2006-05-03 10:00:00,19.97,20.0,19.93,19.98,92800.0,12.5203,12.5391,12.4952,12.5266,92800.0
2006-05-03 10:30:00,20.0,20.28,20.0,20.16,101600.0,12.5391,12.7147,12.5391,12.6394,101600.0
2006-05-03 11:00:00,20.17,20.22,20.13,20.21,125200.0,12.6457,12.677,12.6206,12.6708,125200.0
2006-05-03 11:30:00,20.21,20.22,20.17,20.17,60000.0,12.6708,12.677,12.6457,12.6457,60000.0
2006-05-03 12:00:00,20.18,20.18,20.1,20.15,94800.0,12.652,12.652,12.6018,12.6332,94800.0
2006-05-03 12:30:00,20.15,20.15,20.05,20.06,87600.0,12.6332,12.6332,12.5705,12.5767,87600.0
2006-05-03 13:00:00,20.06,20.09,20.06,20.09,49600.0,12.5767,12.5955,12.5767,12.5955,49600.0
2006-05-03 13:30:00,20.09,20.09,19.99,19.99,82000.0,12.5955,12.5955,12.5328,12.5328,82000.0
2006-05-03 14:00:00,19.99,20.02,19.99,20.01,40000.0,12.5328,12.5516,12.5328,12.5454,40000.0
2006-05-03 14:30:00,20.02,20.02,19.98,19.99,50800.0,12.5516,12.5516,12.5266,12.5328,50800.0
2006-05-03 15:00:00,20.0,20.07,19.99,20.0,78800.0,12.5391,12.583,12.5328,12.5391,78800.0
2006-05-03 15:30:00,20.0,20.01,19.94,19.94,316800.0,12.5391,12.5454,12.5015,12.5015,316800.0
2006-05-04 09:30:00,19.69,19.83,19.58,19.81,164400.0,12.3448,12.4325,12.2758,12.42,164400.0
2006-05-04 10:00:00,19.81,19.88,19.73,19.79,102400.0,12.42,12.4639,12.3698,12.4074,102400.0
2006-05-04 10:30:00,19.79,19.97,19.79,19.96,47600.0,12.4074,12.5203,12.4074,12.514,47600.0
2006-05-04 11:00:00,19.96,19.97,19.88,19.92,46000.0,12.514,12.5203,12.4639,12.489,46000.0
2006-05-04 11:30:00,19.93,19.97,19.93,19.97,64000.0,12.4952,12.5203,12.4952,12.5203,64000.0
2006-05-04 12:00:00,19.97,19.97,19.92,19.94,47200.0,12.5203,12.5203,12.489,12.5015,47200.0
2006-05-04 12:30:00,19.94,20.13,19.92,20.13,110400.0,12.5015,12.6206,12.489,12.6206,110400.0
2006-05-04 13:00:00,20.13,20.13,20.06,20.12,30000.0,12.6206,12.6206,12.5767,12.6143,30000.0
2006-05-04 13:30:00,20.12,20.15,20.1,20.15,47600.0,12.6143,12.6332,12.6018,12.6332,47600.0
2006-05-04 14:00:00,20.15,20.19,20.11,20.17,31600.0,12.6332,12.6582,12.6081,12.6457,31600.0
2006-05-04 14:30:00,20.18,20.18,20.13,20.14,54400.0,12.652,12.652,12.6206,12.6269,54400.0
2006-05-04 15:00:00,20.14,20.21,20.14,20.2,52800.0,12.6269,12.6708,12.6269,12.6645,52800.0
2006-05-04 15:30:00,20.2,20.25,20.17,20.23,133600.0,12.6645,12.6958,12.6457,12.6833,133600.0
2006-05-05 09:30:00,20.15,20.55,20.15,20.48,98000.0,12.6332,12.8839,12.6332,12.84,98000.0
2006-05-05 10:00:00,20.49,20.54,20.49,20.51,84000.0,12.8463,12.8777,12.8463,12.8589,84000.0
2006-05-05 10:30:00,20.51,20.63,20.49,20.6,54000.0,12.8589,12.9341,12.8463,12.9153,54000.0
2006-05-05 11:00:00,20.61,20.62,20.55,20.61,48800.0,12.9216,12.9278,12.8839,12.9216,48800.0
2006-05-05 11:30:00,20.58,20.6,20.54,20.55,37200.0,12.9027,12.9153,12.8777,12.8839,37200.0
2006-05-05 12:00:00,20.55,20.61,20.55,20.6,26400.0,12.8839,12.9216,12.8839,12.9153,26400.0
2006-05-05 12:30:00,20.57,20.61,20.56,20.56,87600.0,12.8965,12.9216,12.8902,12.8902,87600.0
2006-05-05 13:00:00,20.55,20.59,20.55,20.58,23600.0,12.8839,12.909,12.8839,12.9027,23600.0
2006-05-05 13:30:00,20.58,20.58,20.55,20.55,16800.0,12.9027,12.9027,12.8839,12.8839,16800.0
2006-05-05 14:00:00,20.55,20.59,20.54,20.58,43600.0,12.8839,12.909,12.8777,12.9027,43600.0
2006-05-05 14:30:00,20.58,20.71,20.56,20.69,153200.0,12.9027,12.9842,12.8902,12.9717,153200.0
2006-05-05 15:00:00,20.69,20.79,20.66,20.77,107600.0,12.9717,13.0344,12.9529,13.0219,107600.0
2006-05-05 15:30:00,20.77,20.8,20.69,20.71,100000.0,13.0219,13.0407,12.9717,12.9842,100000.0
2006-05-08 09:30:00,20.57,20.6,20.38,20.39,91200.0,12.8965,12.9153,12.7774,12.7836,91200.0
2006-05-08 10:00:00,20.38,20.43,20.38,20.43,124800.0,12.7774,12.8087,12.7774,12.8087,124800.0
2006-05-08 10:30:00,20.45,20.46,20.39,20.39,91200.0,12.8212,12.8275,12.7836,12.7836,91200.0
2006-05-08 11:00:00,20.39,20.39,20.27,20.33,61200.0,12.7836,12.7836,12.7084,12.746,61200.0
2006-05-08 11:30:00,20.33,20.37,20.27,20.35,59200.0,12.746,12.7711,12.7084,12.7585,59200.0
2006-05-08 12:00:00,20.35,20.37,20.32,20.35,54800.0,12.7585,12.7711,12.7397,12.7585,54800.0
2006-05-08 12:30:00,20.36,20.36,20.23,20.23,36400.0,12.7648,12.7648,12.6833,12.6833,36400.0
2006-05-08 13:00:00,20.24,20.42,20.24,20.42,73600.0,12.6896,12.8024,12.6896,12.8024,73600.0
2006-05-08 13:30:00,20.42,20.51,20.41,20.51,68800.0,12.8024,12.8589,12.7962,12.8589,68800.0
2006-05-08 14:00:00,20.51,20.51,20.45,20.49,51200.0,12.8589,12.8589,12.8212,12.8463,51200.0
2006-05-08 14:30:00,20.49,20.56,20.4,20.55,88800.0,12.8463,12.8902,12.7899,12.8839,88800.0
2006-05-08 15:00:00,20.54,20.63,20.54,20.63,98000.0,12.8777,12.9341,12.8777,12.9341,98000.0
2006-05-08 15:30:00,20.63,20.63,20.56,20.56,70400.0,12.9341,12.9341,12.8902,12.8902,70400.0
2006-05-09 09:30:00,20.58,20.69,20.56,20.68,104000.0,12.9027,12.9717,12.8902,12.9654,104000.0
2006-05-09 10:00:00,20.71,20.75,20.67,20.73,144800.0,12.9842,13.0093,12.9592,12.9968,144800.0
2006-05-09 10:30:00,20.73,20.84,20.73,20.83,95600.0,12.9968,13.0658,12.9968,13.0595,95600.0
2006-05-09 11:00:00,20.8,20.83,20.7,20.7,26000.0,13.0407,13.0595,12.978,12.978,26000.0
2006-05-09 11:30:00,20.7,20.8,20.7,20.72,42800.0,12.978,13.0407,12.978,12.9905,42800.0
2006-05-09 12:00:00,20.72,20.72,20.52,20.62,61200.0,12.9905,12.9905,12.8651,12.9278,61200.0
2006-05-09 12:30:00,20.62,20.76,20.62,20.76,32000.0,12.9278,13.0156,12.9278,13.0156,32000.0
2006-05-09 13:00:00,20.76,20.77,20.69,20.71,37600.0,13.0156,13.0219,12.9717,12.9842,37600.0
2006-05-09 13:30:00,20.74,20.74,20.68,20.71,28400.0,13.0031,13.0031,12.9654,12.9842,28400.0
2006-05-09 14:00:00,20.71,20.76,20.68,20.68,49200.0,12.9842,13.0156,12.9654,12.9654,49200.0
2006-05-09 14:30:00,20.66,20.74,20.64,20.73,50800.0,12.9529,13.0031,12.9404,12.9968,50800.0
2006-05-09 15:00:00,20.73,20.73,20.6,20.61,93600.0,12.9968,12.9968,12.9153,12.9216,93600.0
2006-05-09 15:30:00,20.61,20.62,20.59,20.6,103200.0,12.9216,12.9278,12.909,12.9153,103200.0
2006-05-10 09:30:00,20.43,20.44,20.08,20.14,342800.0,12.8087,12.815,12.5893,12.6269,342800.0
2006-05-10 10:00:00,20.15,20.48,20.15,20.48,94000.0,12.6332,12.84,12.6332,12.84,94000.0
2006-05-10 10:30:00,20.48,20.48,20.4,20.41,62000.0,12.84,12.84,12.7899,12.7962,62000.0
2006-05-10 11:00:00,20.38,20.39,20.29,20.3,107600.0,12.7774,12.7836,12.7209,12.7272,107600.0
2006-05-10 11:30:00,20.29,20.33,20.24,20.33,64000.0,12.7209,12.746,12.6896,12.746,64000.0
2006-05-10 12:00:00,20.33,20.35,20.3,20.3,46400.0,12.746,12.7585,12.7272,12.7272,46400.0
2006-05-10 12:30:00,20.3,20.31,20.28,20.29,52000.0,12.7272,12.7335,12.7147,12.7209,52000.0
2006-05-10 13:00:00,20.31,20.33,20.25,20.27,33600.0,12.7335,12.746,12.6958,12.7084,33600.0
2006-05-10 13:30:00,20.27,20.34,20.26,20.33,36400.0,12.7084,12.7523,12.7021,12.746,36400.0
2006-05-10 14:00:00,20.3,20.31,20.25,20.29,48400.0,12.7272,12.7335,12.6958,12.7209,48400.0
2006-05-10 14:30:00,20.28,20.35,20.27,20.32,57600.0,12.7147,12.7585,12.7084,12.7397,57600.0
2006-05-10 15:00:00,20.32,20.39,20.29,20.29,80400.0,12.7397,12.7836,12.7209,12.7209,80400.0
2006-05-10 15:30:00,20.3,20.32,20.24,20.28,137200.0,12.7272,12.7397,12.6896,12.7147,137200.0
2006-05-11 09:30:00,20.33,20.33,20.14,20.16,83200.0,12.746,12.746,12.6269,12.6394,83200.0
2006-05-11 10:00:00,20.14,20.24,20.14,20.15,60800.0,12.6269,12.6896,12.6269,12.6332,60800.0
2006-05-11 10:30:00,20.15,20.19,20.11,20.12,53200.0,12.6332,12.6582,12.6081,12.6143,53200.0
2006-05-11 11:00:00,20.1,20.13,20.05,20.08,47200.0,12.6018,12.6206,12.5705,12.5893,47200.0
2006-05-11 11:30:00,20.07,20.1,19.99,19.99,75200.0,12.583,12.6018,12.5328,12.5328,75200.0
2006-05-11 12:00:00,19.99,20.06,19.99,20.03,55600.0,12.5328,12.5767,12.5328,12.5579,55600.0
2006-05-11 12:30:00,20.03,20.03,19.96,19.98,57200.0,12.5579,12.5579,12.514,12.5266,57200.0
2006-05-11 13:00:00,20.02,20.06,20.01,20.01,30000.0,12.5516,12.5767,12.5454,12.5454,30000.0
2006-05-11 13:30:00,20.01,20.04,19.99,20.0,58800.0,12.5454,12.5642,12.5328,12.5391,58800.0
2006-05-11 14:00:00,20.0,20.04,19.99,20.03,44400.0,12.5391,12.5642,12.5328,12.5579,44400.0
2006-05-11 14:30:00,20.03,20.06,20.01,20.02,28400.0,12.5579,12.5767,12.5454,12.5516,28400.0
2006-05-11 15:00:00,20.03,20.03,19.99,20.0,61200.0,12.5579,12.5579,12.5328,12.5391,61200.0
2006-05-11 15:30:00,20.0,20.01,19.94,19.95,111600.0,12.5391,12.5454,12.5015,12.5078,111600.0
2006-05-12 09:30:00,19.75,19.78,19.68,19.78,100400.0,12.3824,12.4012,12.3385,12.4012,100400.0
2006-05-12 10:00:00,19.78,19.84,19.77,19.8,129200.0,12.4012,12.4388,12.3949,12.4137,129200.0
2006-05-12 10:30:00,19.8,19.8,19.77,19.77,29600.0,12.4137,12.4137,12.3949,12.3949,29600.0
2006-05-12 11:00:00,19.77,19.78,19.72,19.76,80400.0,12.3949,12.4012,12.3636,12.3886,80400.0
2006-05-12 11:30:00,19.76,19.79,19.72,19.73,34400.0,12.3886,12.4074,12.3636,12.3698,34400.0
2006-05-12 12:00:00,19.74,19.77,19.74,19.77,18800.0,12.3761,12.3949,12.3761,12.3949,18800.0
2006-05-12 12:30:00,19.77,19.77,19.71,19.71,35200.0,12.3949,12.3949,12.3573,12.3573,35200.0
2006-05-12 13:00:00,19.67,19.68,19.63,19.66,93200.0,12.3322,12.3385,12.3071,12.3259,93200.0
2006-05-12 13:30:00,19.65,19.67,19.64,19.66,37600.0,12.3197,12.3322,12.3134,12.3259,37600.0
2006-05-12 14:00:00,19.67,19.73,19.66,19.73,89200.0,12.3322,12.3698,12.3259,12.3698,89200.0
2006-05-12 14:30:00,19.72,19.73,19.7,19.71,108800.0,12.3636,12.3698,12.351,12.3573,108800.0
2006-05-12 15:00:00,19.7,19.7,19.59,19.64,66400.0,12.351,12.351,12.2821,12.3134,66400.0
2006-05-12 15:30:00,19.64,19.7,19.64,19.66,74000.0,12.3134,12.351,12.3134,12.3259,74000.0
2006-05-15 09:30:00,19.52,19.56,19.48,19.54,50000.0,12.2382,12.2632,12.2131,12.2507,50000.0
2006-05-15 10:00:00,19.54,19.57,19.51,19.56,71200.0,12.2507,12.2695,12.2319,12.2632,71200.0
2006-05-15 10:30:00,19.57,19.61,19.55,19.61,116400.0,12.2695,12.2946,12.257,12.2946,116400.0
2006-05-15 11:00:00,19.61,19.61,19.59,19.6,81200.0,12.2946,12.2946,12.2821,12.2883,81200.0
2006-05-15 11:30:00,19.6,19.61,19.55,19.59,40000.0,12.2883,12.2946,12.257,12.2821,40000.0
2006-05-15 12:00:00,19.58,19.6,19.58,19.58,33200.0,12.2758,12.2883,12.2758,12.2758,33200.0
2006-05-15 12:30:00,19.59,19.61,19.59,19.61,60400.0,12.2821,12.2946,12.2821,12.2946,60400.0
2006-05-15 13:00:00,19.61,19.61,19.59,19.59,41600.0,12.2946,12.2946,12.2821,12.2821,41600.0
2006-05-15 13:30:00,19.6,19.61,19.59,19.6,34400.0,12.2883,12.2946,12.2821,12.2883,34400.0
2006-05-15 14:00:00,19.61,19.61,19.57,19.61,43600.0,12.2946,12.2946,12.2695,12.2946,43600.0
2006-05-15 14:30:00,19.61,19.63,19.58,19.6,70400.0,12.2946,12.3071,12.2758,12.2883,70400.0
2006-05-15 15:00:00,19.6,19.64,19.6,19.63,44400.0,12.2883,12.3134,12.2883,12.3071,44400.0
2006-05-15 15:30:00,19.63,19.71,19.61,19.66,76000.0,12.3071,12.3573,12.2946,12.3259,76000.0
2006-05-16 09:30:00,19.66,19.75,19.65,19.72,108000.0,12.3259,12.3824,12.3197,12.3636,108000.0
2006-05-16 10:00:00,19.75,19.75,19.7,19.75,38000.0,12.3824,12.3824,12.351,12.3824,38000.0
2006-05-16 10:30:00,19.76,19.77,19.71,19.76,50400.0,12.3886,12.3949,12.3573,12.3886,50400.0
2006-05-16 11:00:00,19.76,19.8,19.74,19.76,76000.0,12.3886,12.4137,12.3761,12.3886,76000.0
2006-05-16 11:30:00,19.77,19.77,19.67,19.68,22800.0,12.3949,12.3949,12.3322,12.3385,22800.0
2006-05-16 12:00:00,19.69,19.77,19.68,19.74,65600.0,12.3448,12.3949,12.3385,12.3761,65600.0
2006-05-16 12:30:00,19.74,19.76,19.72,19.72,37600.0,12.3761,12.3886,12.3636,12.3636,37600.0
2006-05-16 13:00:00,19.72,19.74,19.71,19.72,43200.0,12.3636,12.3761,12.3573,12.3636,43200.0
2006-05-16 13:30:00,19.72,19.81,19.72,19.81,63200.0,12.3636,12.42,12.3636,12.42,63200.0
2006-05-16 14:00:00,19.81,19.83,19.78,19.79,80800.0,12.42,12.4325,12.4012,12.4074,80800.0
2006-05-16 14:30:00,19.79,19.81,19.75,19.75,62000.0,12.4074,12.42,12.3824,12.3824,62000.0
2006-05-16 15:00:00,19.75,19.8,19.75,19.76,81200.0,12.3824,12.4137,12.3824,12.3886,81200.0
2006-05-16 15:30:00,19.78,19.81,19.75,19.75,117200.0,12.4012,12.42,12.3824,12.3824,117200.0
2006-05-17 09:30:00,19.61,19.61,19.5,19.6,54400.0,12.2946,12.2946,12.2256,12.2883,54400.0
2006-05-17 10:00:00,19.59,19.63,19.56,19.59,84400.0,12.2821,12.3071,12.2632,12.2821,84400.0
2006-05-17 10:30:00,19.58,19.64,19.58,19.61,81600.0,12.2758,12.3134,12.2758,12.2946,81600.0
2006-05-17 11:00:00,19.61,19.62,19.41,19.42,104800.0,12.2946,12.3009,12.1692,12.1755,104800.0
2006-05-17 11:30:00,19.42,19.46,19.4,19.45,49200.0,12.1755,12.2006,12.1629,12.1943,49200.0
2006-05-17 12:00:00,19.46,19.5,19.45,19.48,79600.0,12.2006,12.2256,12.1943,12.2131,79600.0
2006-05-17 12:30:00,19.47,19.56,19.47,19.48,35200.0,12.2068,12.2632,12.2068,12.2131,35200.0
2006-05-17 13:00:00,19.48,19.49,19.36,19.36,46000.0,12.2131,12.2194,12.1379,12.1379,46000.0
2006-05-17 13:30:00,19.32,19.39,19.32,19.39,34000.0,12.1128,12.1567,12.1128,12.1567,34000.0
2006-05-17 14:00:00,19.42,19.44,19.36,19.37,50800.0,12.1755,12.188,12.1379,12.1441,50800.0
2006-05-17 14:30:00,19.36,19.38,19.3,19.31,64400.0,12.1379,12.1504,12.1002,12.1065,64400.0
2006-05-17 15:00:00,19.3,19.41,19.3,19.36,66800.0,12.1002,12.1692,12.1002,12.1379,66800.0
2006-05-17 15:30:00,19.36,19.4,19.36,19.38,157600.0,12.1379,12.1629,12.1379,12.1504,157600.0
2006-05-18 09:30:00,19.38,19.49,19.38,19.45,192000.0,12.1504,12.2194,12.1504,12.1943,192000.0
2006-05-18 10:00:00,19.42,19.46,19.39,19.4,87600.0,12.1755,12.2006,12.1567,12.1629,87600.0
2006-05-18 10:30:00,19.4,19.43,19.36,19.36,72400.0,12.1629,12.1817,12.1379,12.1379,72400.0
2006-05-18 11:00:00,19.37,19.4,19.33,19.39,55600.0,12.1441,12.1629,12.119,12.1567,55600.0
2006-05-18 11:30:00,19.37,19.42,19.36,19.36,67600.0,12.1441,12.1755,12.1379,12.1379,67600.0
2006-05-18 12:00:00,19.36,19.41,19.35,19.35,46000.0,12.1379,12.1692,12.1316,12.1316,46000.0
2006-05-18 12:30:00,19.35,19.38,19.3,19.37,60000.0,12.1316,12.1504,12.1002,12.1441,60000.0
2006-05-18 13:00:00,19.35,19.38,19.34,19.38,54400.0,12.1316,12.1504,12.1253,12.1504,54400.0
2006-05-18 13:30:00,19.38,19.41,19.38,19.4,58000.0,12.1504,12.1692,12.1504,12.1629,58000.0
2006-05-18 14:00:00,19.4,19.4,19.36,19.39,58400.0,12.1629,12.1629,12.1379,12.1567,58400.0
2006-05-18 14:30:00,19.39,19.41,19.38,19.38,70400.0,12.1567,12.1692,12.1504,12.1504,70400.0
2006-05-18 15:00:00,19.37,19.41,19.3,19.31,69200.0,12.1441,12.1692,12.1002,12.1065,69200.0
2006-05-18 15:30:00,19.31,19.32,19.25,19.31,139600.0,12.1065,12.1128,12.0689,12.1065,139600.0
2006-05-19 09:30:00,19.58,19.58,19.14,19.18,233200.0,12.2758,12.2758,11.9999,12.025,233200.0
2006-05-19 10:00:00,19.18,19.2,19.14,19.17,86400.0,12.025,12.0375,11.9999,12.0187,86400.0
2006-05-19 10:30:00,19.18,19.22,19.18,19.18,74000.0,12.025,12.0501,12.025,12.025,74000.0
2006-05-19 11:00:00,19.18,19.22,19.12,19.2,74400.0,12.025,12.0501,11.9874,12.0375,74400.0
2006-05-19 11:30:00,19.2,19.25,19.18,19.19,44000.0,12.0375,12.0689,12.025,12.0313,44000.0
2006-05-19 12:00:00,19.21,19.36,19.13,19.17,224000.0,12.0438,12.1379,11.9937,12.0187,224000.0
2006-05-19 12:30:00,19.16,19.28,19.15,19.26,114400.0,12.0125,12.0877,12.0062,12.0752,114400.0
2006-05-19 13:00:00,19.26,19.29,19.24,19.28,69200.0,12.0752,12.094,12.0626,12.0877,69200.0
2006-05-19 13:30:00,19.28,19.28,19.22,19.24,42000.0,12.0877,12.0877,12.0501,12.0626,42000.0
2006-05-19 14:00:00,19.24,19.27,19.22,19.24,70000.0,12.0626,12.0814,12.0501,12.0626,70000.0
2006-05-19 14:30:00,19.24,19.28,19.23,19.23,52000.0,12.0626,12.0877,12.0564,12.0564,52000.0
2006-05-19 15:00:00,19.22,19.27,19.19,19.23,47600.0,12.0501,12.0814,12.0313,12.0564,47600.0
2006-05-19 15:30:00,19.24,19.25,19.22,19.22,110000.0,12.0626,12.0689,12.0501,12.0501,110000.0
2006-05-22 09:30:00,19.03,19.11,19.01,19.01,57200.0,11.931,11.9811,11.9184,11.9184,57200.0
2006-05-22 10:00:00,19.01,19.05,18.97,19.05,46000.0,11.9184,11.9435,11.8933,11.9435,46000.0
2006-05-22 10:30:00,19.03,19.07,18.9,19.04,88400.0,11.931,11.956,11.8495,11.9372,88400.0
2006-05-22 11:00:00,19.02,19.03,18.92,18.93,40000.0,11.9247,11.931,11.862,11.8683,40000.0
2006-05-22 11:30:00,18.93,18.99,18.89,18.95,20800.0,11.8683,11.9059,11.8432,11.8808,20800.0
2006-05-22 12:00:00,18.95,19.03,18.95,19.03,16400.0,11.8808,11.931,11.8808,11.931,16400.0
2006-05-22 12:30:00,19.06,19.13,19.05,19.06,16400.0,11.9498,11.9937,11.9435,11.9498,16400.0
2006-05-22 13:00:00,19.06,19.11,19.02,19.1,16000.0,11.9498,11.9811,11.9247,11.9748,16000.0
2006-05-22 13:30:00,19.09,19.1,19.06,19.08,10800.0,11.9686,11.9748,11.9498,11.9623,10800.0
2006-05-22 14:00:00,19.05,19.16,18.99,19.1,50000.0,11.9435,12.0125,11.9059,11.9748,50000.0
2006-05-22 14:30:00,19.1,19.11,19.06,19.11,21600.0,11.9748,11.9811,11.9498,11.9811,21600.0
2006-05-22 15:00:00,19.11,19.29,19.11,19.29,44800.0,11.9811,12.094,11.9811,12.094,44800.0
2006-05-22 15:30:00,19.29,19.32,19.2,19.2,109200.0,12.094,12.1128,12.0375,12.0375,109200.0
2006-05-23 09:30:00,19.23,19.29,19.2,19.28,91200.0,12.0564,12.094,12.0375,12.0877,91200.0
2006-05-23 10:00:00,19.28,19.39,19.28,19.39,40800.0,12.0877,12.1567,12.0877,12.1567,40800.0
2006-05-23 10:30:00,19.39,19.49,19.39,19.45,146800.0,12.1567,12.2194,12.1567,12.1943,146800.0
2006-05-23 11:00:00,19.42,19.45,19.39,19.39,32000.0,12.1755,12.1943,12.1567,12.1567,32000.0
2006-05-23 11:30:00,19.39,19.42,19.38,19.42,33600.0,12.1567,12.1755,12.1504,12.1755,33600.0
2006-05-23 12:00:00,19.42,19.43,19.38,19.4,62000.0,12.1755,12.1817,12.1504,12.1629,62000.0
2006-05-23 12:30:00,19.4,19.41,19.36,19.36,28800.0,12.1629,12.1692,12.1379,12.1379,28800.0
2006-05-23 13:00:00,19.37,19.41,19.37,19.41,13200.0,12.1441,12.1692,12.1441,12.1692,13200.0
2006-05-23 13:30:00,19.4,19.41,19.38,19.41,57200.0,12.1629,12.1692,12.1504,12.1692,57200.0
2006-05-23 14:00:00,19.43,19.46,19.43,19.43,74400.0,12.1817,12.2006,12.1817,12.1817,74400.0
2006-05-23 14:30:00,19.43,19.43,19.36,19.38,49200.0,12.1817,12.1817,12.1379,12.1504,49200.0
2006-05-23 15:00:00,19.37,19.38,19.31,19.31,78800.0,12.1441,12.1504,12.1065,12.1065,78800.0
2006-05-23 15:30:00,19.31,19.31,19.18,19.18,56000.0,12.1065,12.1065,12.025,12.025,56000.0
2006-05-24 09:30:00,19.0,19.0,18.93,18.98,303200.0,11.9122,11.9122,11.8683,11.8996,303200.0
2006-05-24 10:00:00,18.98,19.03,18.96,19.03,203200.0,11.8996,11.931,11.8871,11.931,203200.0
2006-05-24 10:30:00,19.03,19.07,18.98,18.98,133200.0,11.931,11.956,11.8996,11.8996,133200.0
2006-05-24 11:00:00,18.99,19.0,18.93,18.93,72000.0,11.9059,11.9122,11.8683,11.8683,72000.0
2006-05-24 11:30:00,18.93,19.04,18.91,18.98,52000.0,11.8683,11.9372,11.8557,11.8996,52000.0
2006-05-24 12:00:00,18.98,19.02,18.98,19.01,82800.0,11.8996,11.9247,11.8996,11.9184,82800.0
2006-05-24 12:30:00,19.02,19.03,19.0,19.0,33600.0,11.9247,11.931,11.9122,11.9122,33600.0
2006-05-24 13:00:00,19.0,19.01,18.98,18.99,66800.0,11.9122,11.9184,11.8996,11.9059,66800.0
2006-05-24 13:30:00,18.99,19.01,18.98,19.0,105200.0,11.9059,11.9184,11.8996,11.9122,105200.0
2006-05-24 14:00:00,19.0,19.0,18.98,19.0,37600.0,11.9122,11.9122,11.8996,11.9122,37600.0
2006-05-24 14:30:00,18.99,19.0,18.98,18.98,108000.0,11.9059,11.9122,11.8996,11.8996,108000.0
2006-05-24 15:00:00,18.99,19.0,18.97,18.99,68000.0,11.9059,11.9122,11.8933,11.9059,68000.0
2006-05-24 15:30:00,19.0,19.15,18.99,19.05,245200.0,11.9122,12.0062,11.9059,11.9435,245200.0
2006-05-25 09:30:00,19.11,19.22,19.07,19.15,130000.0,11.9811,12.0501,11.956,12.0062,130000.0
2006-05-25 10:00:00,19.15,19.28,19.13,19.23,59200.0,12.0062,12.0877,11.9937,12.0564,59200.0
2006-05-25 10:30:00,19.23,19.5,19.23,19.5,70000.0,12.0564,12.2256,12.0564,12.2256,70000.0
2006-05-25 11:00:00,19.5,19.51,19.47,19.47,34000.0,12.2256,12.2319,12.2068,12.2068,34000.0
2006-05-25 11:30:00,19.44,19.51,19.44,19.49,25200.0,12.188,12.2319,12.188,12.2194,25200.0
2006-05-25 12:00:00,19.48,19.49,19.38,19.39,21600.0,12.2131,12.2194,12.1504,12.1567,21600.0
2006-05-25 12:30:00,19.39,19.39,19.31,19.34,36800.0,12.1567,12.1567,12.1065,12.1253,36800.0
2006-05-25 13:00:00,19.34,19.39,19.33,19.39,16800.0,12.1253,12.1567,12.119,12.1567,16800.0
2006-05-25 13:30:00,19.39,19.47,19.39,19.46,33600.0,12.1567,12.2068,12.1567,12.2006,33600.0
2006-05-25 14:00:00,19.45,19.49,19.43,19.49,31200.0,12.1943,12.2194,12.1817,12.2194,31200.0
2006-05-25 14:30:00,19.49,19.63,19.49,19.62,75600.0,12.2194,12.3071,12.2194,12.3009,75600.0
2006-05-25 15:00:00,19.62,19.62,19.59,19.59,63600.0,12.3009,12.3009,12.2821,12.2821,63600.0
2006-05-25 15:30:00,19.59,19.63,19.59,19.63,116400.0,12.2821,12.3071,12.2821,12.3071,116400.0
2006-05-26 09:30:00,19.62,19.65,19.52,19.57,21200.0,12.3604,12.3793,12.2974,12.3289,21200.0
2006-05-26 10:00:00,19.57,19.61,19.56,19.59,21200.0,12.3289,12.3541,12.3226,12.3415,21200.0
2006-05-26 10:30:00,19.58,19.58,19.5,19.52,3600.0,12.3352,12.3352,12.2848,12.2974,3600.0
2006-05-26 11:00:00,19.5,19.56,19.48,19.56,19600.0,12.2848,12.3226,12.2722,12.3226,19600.0
2006-05-26 11:30:00,19.56,19.58,19.54,19.55,25200.0,12.3226,12.3352,12.31,12.3163,25200.0
2006-05-26 12:00:00,19.58,19.63,19.55,19.55,51600.0,12.3352,12.3667,12.3163,12.3163,51600.0
2006-05-26 12:30:00,19.55,19.57,19.51,19.53,20800.0,12.3163,12.3289,12.2911,12.3037,20800.0
2006-05-26 13:00:00,19.53,19.58,19.53,19.54,18400.0,12.3037,12.3352,12.3037,12.31,18400.0
2006-05-26 13:30:00,19.55,19.55,19.5,19.5,8800.0,12.3163,12.3163,12.2848,12.2848,8800.0
2006-05-26 14:00:00,19.49,19.5,19.47,19.48,34800.0,12.2785,12.2848,12.2659,12.2722,34800.0
2006-05-26 14:30:00,19.48,19.59,19.48,19.59,23600.0,12.2722,12.3415,12.2722,12.3415,23600.0
2006-05-26 15:00:00,19.59,19.59,19.49,19.5,20400.0,12.3415,12.3415,12.2785,12.2848,20400.0
2006-05-26 15:30:00,19.5,19.63,19.5,19.63,87200.0,12.2848,12.3667,12.2848,12.3667,87200.0
2006-05-30 09:30:00,19.63,19.63,19.5,19.5,37200.0,12.3667,12.3667,12.2848,12.2848,37200.0
2006-05-30 10:00:00,19.5,19.51,19.48,19.48,41200.0,12.2848,12.2911,12.2722,12.2722,41200.0
2006-05-30 10:30:00,19.47,19.53,19.42,19.49,35200.0,12.2659,12.3037,12.2344,12.2785,35200.0
2006-05-30 11:00:00,19.48,19.49,19.38,19.41,31200.0,12.2722,12.2785,12.2092,12.2281,31200.0
2006-05-30 11:30:00,19.36,19.49,19.36,19.45,29200.0,12.1966,12.2785,12.1966,12.2533,29200.0
2006-05-30 12:00:00,19.45,19.51,19.44,19.51,18000.0,12.2533,12.2911,12.247,12.2911,18000.0
2006-05-30 12:30:00,19.5,19.5,19.43,19.44,55600.0,12.2848,12.2848,12.2407,12.247,55600.0
2006-05-30 13:00:00,19.43,19.47,19.41,19.46,40000.0,12.2407,12.2659,12.2281,12.2596,40000.0
2006-05-30 13:30:00,19.46,19.51,19.38,19.41,93600.0,12.2596,12.2911,12.2092,12.2281,93600.0
2006-05-30 14:00:00,19.4,19.43,19.35,19.35,61200.0,12.2218,12.2407,12.1903,12.1903,61200.0
2006-05-30 14:30:00,19.35,19.39,19.35,19.38,65200.0,12.1903,12.2155,12.1903,12.2092,65200.0
2006-05-30 15:00:00,19.36,19.37,19.27,19.34,75600.0,12.1966,12.2029,12.1399,12.184,75600.0
2006-05-30 15:30:00,19.33,19.34,19.27,19.31,77200.0,12.1777,12.184,12.1399,12.1651,77200.0
2006-05-31 09:30:00,19.31,19.31,19.24,19.28,126000.0,12.1651,12.1651,12.121,12.1462,126000.0
2006-05-31 10:00:00,19.25,19.32,19.19,19.26,62400.0,12.1273,12.1714,12.0895,12.1336,62400.0
2006-05-31 10:30:00,19.26,19.31,19.24,19.25,121200.0,12.1336,12.1651,12.121,12.1273,121200.0
2006-05-31 11:00:00,19.25,19.27,19.22,19.26,68000.0,12.1273,12.1399,12.1084,12.1336,68000.0
2006-05-31 11:30:00,19.29,19.37,19.27,19.37,34800.0,12.1525,12.2029,12.1399,12.2029,34800.0
2006-05-31 12:00:00,19.35,19.4,19.34,19.37,40400.0,12.1903,12.2218,12.184,12.2029,40400.0
2006-05-31 12:30:00,19.38,19.43,19.37,19.41,59200.0,12.2092,12.2407,12.2029,12.2281,59200.0
2006-05-31 13:00:00,19.42,19.42,19.35,19.39,60400.0,12.2344,12.2344,12.1903,12.2155,60400.0
2006-05-31 13:30:00,19.38,19.38,19.32,19.34,47200.0,12.2092,12.2092,12.1714,12.184,47200.0
2006-05-31 14:00:00,19.31,19.35,19.28,19.3,50400.0,12.1651,12.1903,12.1462,12.1588,50400.0
2006-05-31 14:30:00,19.3,19.33,19.24,19.27,78800.0,12.1588,12.1777,12.121,12.1399,78800.0
2006-05-31 15:00:00,19.28,19.35,19.25,19.35,94400.0,12.1462,12.1903,12.1273,12.1903,94400.0
2006-05-31 15:30:00,19.39,19.41,19.3,19.39,125200.0,12.2155,12.2281,12.1588,12.2155,125200.0
2006-06-01 09:30:00,19.2,19.25,19.06,19.16,158000.0,12.0958,12.1273,12.0076,12.0706,158000.0
2006-06-01 10:00:00,19.16,19.24,19.16,19.21,67600.0,12.0706,12.121,12.0706,12.1021,67600.0
2006-06-01 10:30:00,19.21,19.34,19.2,19.34,143600.0,12.1021,12.184,12.0958,12.184,143600.0
2006-06-01 11:00:00,19.32,19.34,19.27,19.28,70400.0,12.1714,12.184,12.1399,12.1462,70400.0
2006-06-01 11:30:00,19.28,19.34,19.27,19.31,58400.0,12.1462,12.184,12.1399,12.1651,58400.0
2006-06-01 12:00:00,19.27,19.34,19.27,19.31,23200.0,12.1399,12.184,12.1399,12.1651,23200.0
2006-06-01 12:30:00,19.34,19.44,19.34,19.37,101600.0,12.184,12.247,12.184,12.2029,101600.0
2006-06-01 13:00:00,19.37,19.37,19.31,19.31,74000.0,12.2029,12.2029,12.1651,12.1651,74000.0
2006-06-01 13:30:00,19.32,19.34,19.29,19.3,79200.0,12.1714,12.184,12.1525,12.1588,79200.0
2006-06-01 14:00:00,19.31,19.35,19.25,19.31,60000.0,12.1651,12.1903,12.1273,12.1651,60000.0
2006-06-01 14:30:00,19.33,19.35,19.31,19.32,48800.0,12.1777,12.1903,12.1651,12.1714,48800.0
2006-06-01 15:00:00,19.33,19.34,19.29,19.33,88000.0,12.1777,12.184,12.1525,12.1777,88000.0
2006-06-01 15:30:00,19.32,19.39,19.32,19.39,145200.0,12.1714,12.2155,12.1714,12.2155,145200.0
2006-06-02 09:30:00,19.41,19.56,19.36,19.39,108800.0,12.2281,12.3226,12.1966,12.2155,108800.0
2006-06-02 10:00:00,19.39,19.45,19.37,19.43,60000.0,12.2155,12.2533,12.2029,12.2407,60000.0
2006-06-02 10:30:00,19.43,19.46,19.38,19.38,76400.0,12.2407,12.2596,12.2092,12.2092,76400.0
2006-06-02 11:00:00,19.38,19.38,19.34,19.36,46800.0,12.2092,12.2092,12.184,12.1966,46800.0
2006-06-02 11:30:00,19.36,19.4,19.34,19.39,72400.0,12.1966,12.2218,12.184,12.2155,72400.0
2006-06-02 12:00:00,19.39,19.41,19.38,19.4,43200.0,12.2155,12.2281,12.2092,12.2218,43200.0
2006-06-02 12:30:00,19.4,19.42,19.4,19.42,38400.0,12.2218,12.2344,12.2218,12.2344,38400.0
2006-06-02 13:00:00,19.42,19.43,19.42,19.42,47600.0,12.2344,12.2407,12.2344,12.2344,47600.0
2006-06-02 13:30:00,19.42,19.43,19.4,19.42,72400.0,12.2344,12.2407,12.2218,12.2344,72400.0
2006-06-02 14:00:00,19.42,19.42,19.38,19.38,29200.0,12.2344,12.2344,12.2092,12.2092,29200.0
2006-06-02 14:30:00,19.37,19.39,19.35,19.36,40400.0,12.2029,12.2155,12.1903,12.1966,40400.0
2006-06-02 15:00:00,19.36,19.36,19.34,19.34,68800.0,12.1966,12.1966,12.184,12.184,68800.0
2006-06-02 15:30:00,19.35,19.39,19.34,19.36,90000.0,12.1903,12.2155,12.184,12.1966,90000.0
2006-06-05 09:30:00,19.12,19.38,19.12,19.34,206000.0,12.0454,12.2092,12.0454,12.184,206000.0
2006-06-05 10:00:00,19.35,19.35,19.27,19.31,117200.0,12.1903,12.1903,12.1399,12.1651,117200.0
2006-06-05 10:30:00,19.3,19.46,19.29,19.4,133200.0,12.1588,12.2596,12.1525,12.2218,133200.0
2006-06-05 11:00:00,19.37,19.4,19.35,19.35,77600.0,12.2029,12.2218,12.1903,12.1903,77600.0
2006-06-05 11:30:00,19.35,19.36,19.3,19.32,82400.0,12.1903,12.1966,12.1588,12.1714,82400.0
2006-06-05 12:00:00,19.32,19.32,19.24,19.27,98000.0,12.1714,12.1714,12.121,12.1399,98000.0
2006-06-05 12:30:00,19.26,19.29,19.26,19.29,39200.0,12.1336,12.1525,12.1336,12.1525,39200.0
2006-06-05 13:00:00,19.29,19.3,19.22,19.23,148400.0,12.1525,12.1588,12.1084,12.1147,148400.0
2006-06-05 13:30:00,19.22,19.25,19.22,19.24,53600.0,12.1084,12.1273,12.1084,12.121,53600.0
2006-06-05 14:00:00,19.22,19.22,19.17,19.17,55600.0,12.1084,12.1084,12.0769,12.0769,55600.0
2006-06-05 14:30:00,19.16,19.16,19.06,19.07,77200.0,12.0706,12.0706,12.0076,12.0139,77200.0
2006-06-05 15:00:00,19.07,19.07,19.0,19.06,71200.0,12.0139,12.0139,11.9698,12.0076,71200.0
2006-06-05 15:30:00,19.04,19.07,19.03,19.04,103600.0,11.995,12.0139,11.9887,11.995,103600.0
2006-06-06 09:30:00,18.88,18.97,18.86,18.9,87200.0,11.8942,11.9509,11.8816,11.9068,87200.0
2006-06-06 10:00:00,18.9,18.94,18.84,18.84,106800.0,11.9068,11.932,11.869,11.869,106800.0
2006-06-06 10:30:00,18.85,18.85,18.77,18.78,122000.0,11.8753,11.8753,11.8249,11.8312,122000.0
2006-06-06 11:00:00,18.79,18.84,18.79,18.82,76400.0,11.8375,11.869,11.8375,11.8564,76400.0
2006-06-06 11:30:00,18.83,18.86,18.79,18.8,71200.0,11.8627,11.8816,11.8375,11.8438,71200.0
2006-06-06 12:00:00,18.8,18.97,18.79,18.93,83200.0,11.8438,11.9509,11.8375,11.9257,83200.0
2006-06-06 12:30:00,18.93,18.95,18.9,18.95,84400.0,11.9257,11.9383,11.9068,11.9383,84400.0
2006-06-06 13:00:00,18.94,18.94,18.89,18.93,50000.0,11.932,11.932,11.9005,11.9257,50000.0
2006-06-06 13:30:00,18.9,18.95,18.88,18.91,40400.0,11.9068,11.9383,11.8942,11.9131,40400.0
2006-06-06 14:00:00,18.91,18.92,18.87,18.89,47600.0,11.9131,11.9194,11.8879,11.9005,47600.0
2006-06-06 14:30:00,18.89,18.89,18.77,18.78,217200.0,11.9005,11.9005,11.8249,11.8312,217200.0
2006-06-06 15:00:00,18.78,18.82,18.75,18.8,60400.0,11.8312,11.8564,11.8123,11.8438,60400.0
2006-06-06 15:30:00,18.8,19.0,18.8,18.9,229600.0,11.8438,11.9698,11.8438,11.9068,229600.0
2006-06-07 09:30:00,18.81,18.81,18.72,18.75,48800.0,11.8501,11.8501,11.7934,11.8123,48800.0
2006-06-07 10:00:00,18.78,18.88,18.76,18.88,36800.0,11.8312,11.8942,11.8186,11.8942,36800.0
2006-06-07 10:30:00,18.85,18.91,18.85,18.9,40800.0,11.8753,11.9131,11.8753,11.9068,40800.0
2006-06-07 11:00:00,18.9,18.93,18.88,18.91,39200.0,11.9068,11.9257,11.8942,11.9131,39200.0
2006-06-07 11:30:00,18.91,18.98,18.9,18.98,43200.0,11.9131,11.9572,11.9068,11.9572,43200.0
2006-06-07 12:00:00,18.98,19.01,18.98,19.01,37600.0,11.9572,11.9761,11.9572,11.9761,37600.0
2006-06-07 12:30:00,19.01,19.01,18.98,18.98,33600.0,11.9761,11.9761,11.9572,11.9572,33600.0
2006-06-07 13:00:00,18.97,18.98,18.94,18.97,23200.0,11.9509,11.9572,11.932,11.9509,23200.0
2006-06-07 13:30:00,18.97,18.98,18.9,18.95,34000.0,11.9509,11.9572,11.9068,11.9383,34000.0
2006-06-07 14:00:00,18.95,18.95,18.86,18.87,52800.0,11.9383,11.9383,11.8816,11.8879,52800.0
2006-06-07 14:30:00,18.92,18.95,18.9,18.92,42800.0,11.9194,11.9383,11.9068,11.9194,42800.0
2006-06-07 15:00:00,18.92,18.93,18.87,18.87,60000.0,11.9194,11.9257,11.8879,11.8879,60000.0
2006-06-07 15:30:00,18.86,18.87,18.75,18.77,129200.0,11.8816,11.8879,11.8123,11.8249,129200.0
2006-06-08 09:30:00,18.64,18.64,18.38,18.44,56000.0,11.743,11.743,11.5792,11.617,56000.0
2006-06-08 10:00:00,18.44,18.51,18.44,18.49,51200.0,11.617,11.6611,11.617,11.6485,51200.0
2006-06-08 10:30:00,18.49,18.49,18.41,18.43,37200.0,11.6485,11.6485,11.5981,11.6107,37200.0
2006-06-08 11:00:00,18.41,18.42,18.25,18.26,166000.0,11.5981,11.6044,11.4973,11.5036,166000.0
2006-06-08 11:30:00,18.28,18.31,18.18,18.25,157600.0,11.5162,11.5351,11.4532,11.4973,157600.0
2006-06-08 12:00:00,18.22,18.32,18.22,18.32,90000.0,11.4784,11.5414,11.4784,11.5414,90000.0
2006-06-08 12:30:00,18.31,18.31,18.27,18.28,119600.0,11.5351,11.5351,11.5099,11.5162,119600.0
2006-06-08 13:00:00,18.28,18.28,18.23,18.25,60000.0,11.5162,11.5162,11.4847,11.4973,60000.0
2006-06-08 13:30:00,18.25,18.32,18.25,18.32,189200.0,11.4973,11.5414,11.4973,11.5414,189200.0
2006-06-08 14:00:00,18.31,18.31,18.25,18.25,54400.0,11.5351,11.5351,11.4973,11.4973,54400.0
2006-06-08 14:30:00,18.24,18.33,18.23,18.33,145200.0,11.491,11.5477,11.4847,11.5477,145200.0
2006-06-08 15:00:00,18.33,18.41,18.31,18.33,86400.0,11.5477,11.5981,11.5351,11.5477,86400.0
2006-06-08 15:30:00,18.33,18.41,18.31,18.4,351200.0,11.5477,11.5981,11.5351,11.5918,351200.0
2006-06-09 09:30:00,18.55,18.56,18.41,18.41,116800.0,11.6863,11.6926,11.5981,11.5981,116800.0
2006-06-09 10:00:00,18.41,18.44,18.37,18.4,73200.0,11.5981,11.617,11.5729,11.5918,73200.0
2006-06-09 10:30:00,18.4,18.45,18.4,18.45,48000.0,11.5918,11.6233,11.5918,11.6233,48000.0
2006-06-09 11:00:00,18.45,18.48,18.41,18.43,46400.0,11.6233,11.6422,11.5981,11.6107,46400.0
2006-06-09 11:30:00,18.43,18.43,18.38,18.39,46800.0,11.6107,11.6107,11.5792,11.5855,46800.0
2006-06-09 12:00:00,18.39,18.4,18.32,18.33,29200.0,11.5855,11.5918,11.5414,11.5477,29200.0
2006-06-09 12:30:00,18.33,18.35,18.32,18.34,65600.0,11.5477,11.5603,11.5414,11.554,65600.0
2006-06-09 13:00:00,18.34,18.38,18.31,18.37,35600.0,11.554,11.5792,11.5351,11.5729,35600.0
2006-06-09 13:30:00,18.36,18.37,18.34,18.36,10800.0,11.5666,11.5729,11.554,11.5666,10800.0
2006-06-09 14:00:00,18.36,18.4,18.36,18.39,52000.0,11.5666,11.5918,11.5666,11.5855,52000.0
2006-06-09 14:30:00,18.39,18.39,18.35,18.37,82800.0,11.5855,11.5855,11.5603,11.5729,82800.0
2006-06-09 15:00:00,18.36,18.37,18.33,18.34,64800.0,11.5666,11.5729,11.5477,11.554,64800.0
2006-06-09 15:30:00,18.34,18.36,18.31,18.33,100400.0,11.554,11.5666,11.5351,11.5477,100400.0
2006-06-12 09:30:00,18.38,18.43,18.3,18.33,53600.0,11.5792,11.6107,11.5288,11.5477,53600.0
2006-06-12 10:00:00,18.35,18.4,18.34,18.4,24800.0,11.5603,11.5918,11.554,11.5918,24800.0
2006-06-12 10:30:00,18.4,18.43,18.38,18.43,25200.0,11.5918,11.6107,11.5792,11.6107,25200.0
2006-06-12 11:00:00,18.43,18.43,18.4,18.42,30800.0,11.6107,11.6107,11.5918,11.6044,30800.0
2006-06-12 11:30:00,18.43,18.48,18.42,18.47,40400.0,11.6107,11.6422,11.6044,11.6359,40400.0
2006-06-12 12:00:00,18.47,18.5,18.44,18.49,30800.0,11.6359,11.6548,11.617,11.6485,30800.0
2006-06-12 12:30:00,18.47,18.48,18.46,18.48,14000.0,11.6359,11.6422,11.6296,11.6422,14000.0
2006-06-12 13:00:00,18.47,18.49,18.38,18.41,27600.0,11.6359,11.6485,11.5792,11.5981,27600.0
2006-06-12 13:30:00,18.4,18.42,18.4,18.42,27200.0,11.5918,11.6044,11.5918,11.6044,27200.0
2006-06-12 14:00:00,18.42,18.42,18.39,18.4,26000.0,11.6044,11.6044,11.5855,11.5918,26000.0
2006-06-12 14:30:00,18.4,18.43,18.39,18.39,40400.0,11.5918,11.6107,11.5855,11.5855,40400.0
2006-06-12 15:00:00,18.39,18.41,18.32,18.34,54000.0,11.5855,11.5981,11.5414,11.554,54000.0
2006-06-12 15:30:00,18.34,18.43,18.33,18.43,111600.0,11.554,11.6107,11.5477,11.6107,111600.0
2006-06-13 09:30:00,18.32,18.35,18.3,18.31,85600.0,11.5414,11.5603,11.5288,11.5351,85600.0
2006-06-13 10:00:00,18.32,18.34,18.28,18.28,88400.0,11.5414,11.554,11.5162,11.5162,88400.0
2006-06-13 10:30:00,18.28,18.29,18.19,18.2,35600.0,11.5162,11.5225,11.4595,11.4658,35600.0
2006-06-13 11:00:00,18.18,18.24,18.18,18.24,27200.0,11.4532,11.491,11.4532,11.491,27200.0
2006-06-13 11:30:00,18.24,18.28,18.24,18.28,66800.0,11.491,11.5162,11.491,11.5162,66800.0
2006-06-13 12:00:00,18.28,18.29,18.24,18.24,76000.0,11.5162,11.5225,11.491,11.491,76000.0
2006-06-13 12:30:00,18.24,18.24,18.23,18.24,15600.0,11.491,11.491,11.4847,11.491,15600.0
2006-06-13 13:00:00,18.24,18.24,18.2,18.2,29600.0,11.491,11.491,11.4658,11.4658,29600.0
2006-06-13 13:30:00,18.2,18.22,18.19,18.21,46800.0,11.4658,11.4784,11.4595,11.4721,46800.0
2006-06-13 14:00:00,18.21,18.22,18.21,18.22,30800.0,11.4721,11.4784,11.4721,11.4784,30800.0
2006-06-13 14:30:00,18.22,18.22,18.19,18.2,170800.0,11.4784,11.4784,11.4595,11.4658,170800.0
2006-06-13 15:00:00,18.2,18.21,18.18,18.21,207200.0,11.4658,11.4721,11.4532,11.4721,207200.0
2006-06-13 15:30:00,18.21,18.21,18.07,18.07,220400.0,11.4721,11.4721,11.3839,11.3839,220400.0
2006-06-14 09:30:00,18.11,18.25,18.11,18.18,121200.0,11.4091,11.4973,11.4091,11.4532,121200.0
2006-06-14 10:00:00,18.18,18.23,18.17,18.19,176000.0,11.4532,11.4847,11.4469,11.4595,176000.0
2006-06-14 10:30:00,18.2,18.22,18.19,18.21,73200.0,11.4658,11.4784,11.4595,11.4721,73200.0
2006-06-14 11:00:00,18.21,18.22,18.18,18.2,51600.0,11.4721,11.4784,11.4532,11.4658,51600.0
2006-06-14 11:30:00,18.2,18.22,18.2,18.21,50800.0,11.4658,11.4784,11.4658,11.4721,50800.0
2006-06-14 12:00:00,18.21,18.23,18.21,18.21,60000.0,11.4721,11.4847,11.4721,11.4721,60000.0
2006-06-14 12:30:00,18.21,18.25,18.21,18.24,68400.0,11.4721,11.4973,11.4721,11.491,68400.0
2006-06-14 13:00:00,18.23,18.24,18.19,18.19,36800.0,11.4847,11.491,11.4595,11.4595,36800.0
2006-06-14 13:30:00,18.19,18.19,18.16,18.16,39200.0,11.4595,11.4595,11.4406,11.4406,39200.0
2006-06-14 14:00:00,18.16,18.18,18.14,18.15,98400.0,11.4406,11.4532,11.428,11.4343,98400.0
2006-06-14 14:30:00,18.15,18.19,18.14,18.17,92400.0,11.4343,11.4595,11.428,11.4469,92400.0
2006-06-14 15:00:00,18.18,18.18,18.15,18.16,169200.0,11.4532,11.4532,11.4343,11.4406,169200.0
2006-06-14 15:30:00,18.16,18.21,18.13,18.17,231600.0,11.4406,11.4721,11.4217,11.4469,231600.0
2006-06-15 09:30:00,18.23,18.23,18.1,18.2,291600.0,11.4847,11.4847,11.4028,11.4658,291600.0
2006-06-15 10:00:00,18.2,18.2,18.16,18.18,140400.0,11.4658,11.4658,11.4406,11.4532,140400.0
2006-06-15 10:30:00,18.18,18.19,18.15,18.16,59200.0,11.4532,11.4595,11.4343,11.4406,59200.0
2006-06-15 11:00:00,18.16,18.16,18.13,18.13,75600.0,11.4406,11.4406,11.4217,11.4217,75600.0
2006-06-15 11:30:00,18.13,18.16,18.13,18.15,46800.0,11.4217,11.4406,11.4217,11.4343,46800.0
2006-06-15 12:00:00,18.15,18.2,18.14,18.18,35600.0,11.4343,11.4658,11.428,11.4532,35600.0
2006-06-15 12:30:00,18.18,18.19,18.14,18.15,46800.0,11.4532,11.4595,11.428,11.4343,46800.0
2006-06-15 13:00:00,18.15,18.17,18.14,18.16,87600.0,11.4343,11.4469,11.428,11.4406,87600.0
2006-06-15 13:30:00,18.16,18.23,18.16,18.19,58400.0,11.4406,11.4847,11.4406,11.4595,58400.0
2006-06-15 14:00:00,18.18,18.19,18.14,18.14,64800.0,11.4532,11.4595,11.428,11.428,64800.0
2006-06-15 14:30:00,18.15,18.17,18.11,18.13,154000.0,11.4343,11.4469,11.4091,11.4217,154000.0
2006-06-15 15:00:00,18.13,18.16,18.09,18.1,230000.0,11.4217,11.4406,11.3965,11.4028,230000.0
2006-06-15 15:30:00,18.1,18.1,17.98,17.99,2246400.0,11.4028,11.4028,11.3272,11.3335,2246400.0
2006-06-16 09:30:00,17.93,17.98,17.9,17.93,203600.0,11.2957,11.3272,11.2768,11.2957,203600.0
2006-06-16 10:00:00,17.93,17.93,17.88,17.88,336000.0,11.2957,11.2957,11.2642,11.2642,336000.0
2006-06-16 10:30:00,17.88,17.88,17.74,17.74,148800.0,11.2642,11.2642,11.176,11.176,148800.0
2006-06-16 11:00:00,17.75,17.8,17.75,17.79,82800.0,11.1823,11.2138,11.1823,11.2075,82800.0
2006-06-16 11:30:00,17.79,17.84,17.78,17.82,73600.0,11.2075,11.239,11.2012,11.2264,73600.0
2006-06-16 12:00:00,17.82,17.82,17.75,17.75,82000.0,11.2264,11.2264,11.1823,11.1823,82000.0
2006-06-16 12:30:00,17.75,17.8,17.75,17.79,74800.0,11.1823,11.2138,11.1823,11.2075,74800.0
2006-06-16 13:00:00,17.79,17.84,17.79,17.84,72400.0,11.2075,11.239,11.2075,11.239,72400.0
2006-06-16 13:30:00,17.84,17.87,17.79,17.83,83200.0,11.239,11.2579,11.2075,11.2327,83200.0
2006-06-16 14:00:00,17.83,17.89,17.83,17.83,78400.0,11.2327,11.2705,11.2327,11.2327,78400.0
2006-06-16 14:30:00,17.83,17.88,17.8,17.86,157600.0,11.2327,11.2642,11.2138,11.2516,157600.0
2006-06-16 15:00:00,17.87,17.9,17.86,17.9,141600.0,11.2579,11.2768,11.2516,11.2768,141600.0
2006-06-16 15:30:00,17.89,17.9,17.76,17.8,204000.0,11.2705,11.2768,11.1886,11.2138,204000.0
2006-06-19 09:30:00,17.8,17.99,17.8,17.98,194400.0,11.2138,11.3335,11.2138,11.3272,194400.0
2006-06-19 10:00:00,17.98,17.99,17.91,17.91,186800.0,11.3272,11.3335,11.2831,11.2831,186800.0
2006-06-19 10:30:00,17.91,18.0,17.9,17.97,156000.0,11.2831,11.3398,11.2768,11.3209,156000.0
2006-06-19 11:00:00,17.97,17.98,17.93,17.94,156000.0,11.3209,11.3272,11.2957,11.302,156000.0
2006-06-19 11:30:00,17.93,17.95,17.86,17.92,93200.0,11.2957,11.3083,11.2516,11.2894,93200.0
2006-06-19 12:00:00,17.92,17.92,17.85,17.86,65200.0,11.2894,11.2894,11.2453,11.2516,65200.0
2006-06-19 12:30:00,17.86,17.95,17.86,17.93,138800.0,11.2516,11.3083,11.2516,11.2957,138800.0
2006-06-19 13:00:00,17.93,17.93,17.86,17.89,99600.0,11.2957,11.2957,11.2516,11.2705,99600.0
2006-06-19 13:30:00,17.89,17.94,17.88,17.93,88400.0,11.2705,11.302,11.2642,11.2957,88400.0
2006-06-19 14:00:00,17.93,17.93,17.87,17.9,140400.0,11.2957,11.2957,11.2579,11.2768,140400.0
2006-06-19 14:30:00,17.89,17.93,17.85,17.87,161600.0,11.2705,11.2957,11.2453,11.2579,161600.0
2006-06-19 15:00:00,17.87,17.92,17.86,17.88,170400.0,11.2579,11.2894,11.2516,11.2642,170400.0
2006-06-19 15:30:00,17.88,17.91,17.84,17.87,170000.0,11.2642,11.2831,11.239,11.2579,170000.0
2006-06-20 09:30:00,17.88,17.94,17.87,17.9,64000.0,11.2642,11.302,11.2579,11.2768,64000.0
2006-06-20 10:00:00,17.91,17.94,17.9,17.92,91600.0,11.2831,11.302,11.2768,11.2894,91600.0
2006-06-20 10:30:00,17.93,17.93,17.9,17.92,44800.0,11.2957,11.2957,11.2768,11.2894,44800.0
2006-06-20 11:00:00,17.92,17.95,17.91,17.92,72000.0,11.2894,11.3083,11.2831,11.2894,72000.0
2006-06-20 11:30:00,17.93,17.96,17.91,17.93,73600.0,11.2957,11.3146,11.2831,11.2957,73600.0
2006-06-20 12:00:00,17.92,17.96,17.91,17.93,84000.0,11.2894,11.3146,11.2831,11.2957,84000.0
2006-06-20 12:30:00,17.93,17.96,17.88,17.89,94400.0,11.2957,11.3146,11.2642,11.2705,94400.0
2006-06-20 13:00:00,17.92,17.93,17.88,17.89,118800.0,11.2894,11.2957,11.2642,11.2705,118800.0
2006-06-20 13:30:00,17.89,17.9,17.85,17.87,98400.0,11.2705,11.2768,11.2453,11.2579,98400.0
2006-06-20 14:00:00,17.87,17.87,17.79,17.81,157600.0,11.2579,11.2579,11.2075,11.2201,157600.0
2006-06-20 14:30:00,17.8,17.81,17.78,17.79,167600.0,11.2138,11.2201,11.2012,11.2075,167600.0
2006-06-20 15:00:00,17.78,17.81,17.77,17.8,214000.0,11.2012,11.2201,11.1949,11.2138,214000.0
2006-06-20 15:30:00,17.8,17.8,17.73,17.73,213200.0,11.2138,11.2138,11.1697,11.1697,213200.0
2006-06-21 09:30:00,17.76,17.88,17.76,17.87,70800.0,11.1886,11.2642,11.1886,11.2579,70800.0
2006-06-21 10:00:00,17.87,17.9,17.85,17.89,118800.0,11.2579,11.2768,11.2453,11.2705,118800.0
2006-06-21 10:30:00,17.89,17.94,17.86,17.93,57200.0,11.2705,11.302,11.2516,11.2957,57200.0
2006-06-21 11:00:00,17.93,17.95,17.89,17.93,98000.0,11.2957,11.3083,11.2705,11.2957,98000.0
2006-06-21 11:30:00,17.93,17.95,17.91,17.91,67200.0,11.2957,11.3083,11.2831,11.2831,67200.0
2006-06-21 12:00:00,17.92,17.95,17.91,17.93,84000.0,11.2894,11.3083,11.2831,11.2957,84000.0
2006-06-21 12:30:00,17.93,18.01,17.92,17.98,72000.0,11.2957,11.3461,11.2894,11.3272,72000.0
2006-06-21 13:00:00,17.98,17.98,17.93,17.96,45200.0,11.3272,11.3272,11.2957,11.3146,45200.0
2006-06-21 13:30:00,17.96,17.97,17.93,17.97,63200.0,11.3146,11.3209,11.2957,11.3209,63200.0
2006-06-21 14:00:00,17.98,17.98,17.95,17.96,50000.0,11.3272,11.3272,11.3083,11.3146,50000.0
2006-06-21 14:30:00,17.96,17.97,17.93,17.93,96800.0,11.3146,11.3209,11.2957,11.2957,96800.0
2006-06-21 15:00:00,17.94,17.96,17.91,17.93,114800.0,11.302,11.3146,11.2831,11.2957,114800.0
2006-06-21 15:30:00,17.93,17.93,17.87,17.9,167600.0,11.2957,11.2957,11.2579,11.2768,167600.0
2006-06-22 09:30:00,17.85,17.99,17.81,17.9,214000.0,11.2453,11.3335,11.2201,11.2768,214000.0
2006-06-22 10:00:00,17.9,17.91,17.85,17.85,150000.0,11.2768,11.2831,11.2453,11.2453,150000.0
2006-06-22 10:30:00,17.86,17.9,17.83,17.88,84800.0,11.2516,11.2768,11.2327,11.2642,84800.0
2006-06-22 11:00:00,17.86,17.91,17.85,17.86,98400.0,11.2516,11.2831,11.2453,11.2516,98400.0
2006-06-22 11:30:00,17.87,17.89,17.86,17.86,85200.0,11.2579,11.2705,11.2516,11.2516,85200.0
2006-06-22 12:00:00,17.86,17.91,17.85,17.88,62800.0,11.2516,11.2831,11.2453,11.2642,62800.0
2006-06-22 12:30:00,17.87,17.92,17.85,17.85,48000.0,11.2579,11.2894,11.2453,11.2453,48000.0
2006-06-22 13:00:00,17.85,17.91,17.85,17.91,47600.0,11.2453,11.2831,11.2453,11.2831,47600.0
2006-06-22 13:30:00,17.9,17.95,17.89,17.89,45200.0,11.2768,11.3083,11.2705,11.2705,45200.0
2006-06-22 14:00:00,17.88,17.9,17.86,17.89,102800.0,11.2642,11.2768,11.2516,11.2705,102800.0
2006-06-22 14:30:00,17.89,17.93,17.88,17.93,50000.0,11.2705,11.2957,11.2642,11.2957,50000.0
2006-06-22 15:00:00,17.92,17.93,17.89,17.92,86800.0,11.2894,11.2957,11.2705,11.2894,86800.0
2006-06-22 15:30:00,17.92,17.98,17.92,17.94,218400.0,11.2894,11.3272,11.2894,11.302,218400.0
2006-06-23 09:30:00,17.99,18.1,17.86,18.06,270000.0,11.3335,11.4028,11.2516,11.3776,270000.0
2006-06-23 10:00:00,18.06,18.06,17.94,18.02,161600.0,11.3776,11.3776,11.302,11.3524,161600.0
2006-06-23 10:30:00,18.01,18.07,18.0,18.06,77200.0,11.3461,11.3839,11.3398,11.3776,77200.0
2006-06-23 11:00:00,18.06,18.1,17.97,17.98,79200.0,11.3776,11.4028,11.3209,11.3272,79200.0
2006-06-23 11:30:00,17.98,18.01,17.98,17.99,166400.0,11.3272,11.3461,11.3272,11.3335,166400.0
2006-06-23 12:00:00,18.01,18.03,18.0,18.03,214800.0,11.3461,11.3587,11.3398,11.3587,214800.0
2006-06-23 12:30:00,18.01,18.03,18.0,18.01,86000.0,11.3461,11.3587,11.3398,11.3461,86000.0
2006-06-23 13:00:00,18.01,18.04,18.01,18.03,130800.0,11.3461,11.365,11.3461,11.3587,130800.0
2006-06-23 13:30:00,18.03,18.04,18.02,18.03,113200.0,11.3587,11.365,11.3524,11.3587,113200.0
2006-06-23 14:00:00,18.03,18.03,18.0,18.0,56000.0,11.3587,11.3587,11.3398,11.3398,56000.0
2006-06-23 14:30:00,18.0,18.05,17.98,18.0,54400.0,11.3398,11.3713,11.3272,11.3398,54400.0
2006-06-23 15:00:00,18.0,18.0,17.97,18.0,56000.0,11.3398,11.3398,11.3209,11.3398,56000.0
2006-06-23 15:30:00,18.0,18.04,17.95,18.0,128400.0,11.3398,11.365,11.3083,11.3398,128400.0
2006-06-26 09:30:00,18.05,18.08,18.0,18.06,236000.0,11.3713,11.3902,11.3398,11.3776,236000.0
2006-06-26 10:00:00,18.07,18.1,18.05,18.06,151600.0,11.3839,11.4028,11.3713,11.3776,151600.0
2006-06-26 10:30:00,18.06,18.08,18.0,18.0,75200.0,11.3776,11.3902,11.3398,11.3398,75200.0
2006-06-26 11:00:00,18.01,18.05,18.0,18.04,79600.0,11.3461,11.3713,11.3398,11.365,79600.0
2006-06-26 11:30:00,18.04,18.06,18.02,18.03,105200.0,11.365,11.3776,11.3524,11.3587,105200.0
2006-06-26 12:00:00,18.04,18.06,18.03,18.06,96800.0,11.365,11.3776,11.3587,11.3776,96800.0
2006-06-26 12:30:00,18.06,18.13,18.06,18.13,68000.0,11.3776,11.4217,11.3776,11.4217,68000.0
2006-06-26 13:00:00,18.13,18.14,18.07,18.08,62000.0,11.4217,11.428,11.3839,11.3902,62000.0
2006-06-26 13:30:00,18.07,18.09,18.05,18.05,92000.0,11.3839,11.3965,11.3713,11.3713,92000.0
2006-06-26 14:00:00,18.06,18.09,18.06,18.08,104400.0,11.3776,11.3965,11.3776,11.3902,104400.0
2006-06-26 14:30:00,18.08,18.11,18.06,18.09,155200.0,11.3902,11.4091,11.3776,11.3965,155200.0
2006-06-26 15:00:00,18.09,18.11,18.06,18.11,158000.0,11.3965,11.4091,11.3776,11.4091,158000.0
2006-06-26 15:30:00,18.11,18.14,18.1,18.14,217200.0,11.4091,11.428,11.4028,11.428,217200.0
2006-06-27 09:30:00,18.2,18.26,17.98,18.01,251200.0,11.4658,11.5036,11.3272,11.3461,251200.0
2006-06-27 10:00:00,18.01,18.03,17.95,17.97,92400.0,11.3461,11.3587,11.3083,11.3209,92400.0
2006-06-27 10:30:00,17.97,18.02,17.95,17.98,69600.0,11.3209,11.3524,11.3083,11.3272,69600.0
2006-06-27 11:00:00,17.98,18.02,17.98,18.0,62000.0,11.3272,11.3524,11.3272,11.3398,62000.0
2006-06-27 11:30:00,18.0,18.01,17.99,18.01,71200.0,11.3398,11.3461,11.3335,11.3461,71200.0
2006-06-27 12:00:00,18.0,18.02,17.99,18.0,104400.0,11.3398,11.3524,11.3335,11.3398,104400.0
2006-06-27 12:30:00,18.01,18.01,17.98,18.0,86800.0,11.3461,11.3461,11.3272,11.3398,86800.0
2006-06-27 13:00:00,18.01,18.02,17.98,17.99,91600.0,11.3461,11.3524,11.3272,11.3335,91600.0
2006-06-27 13:30:00,17.99,17.99,17.98,17.99,47600.0,11.3335,11.3335,11.3272,11.3335,47600.0
2006-06-27 14:00:00,17.98,17.99,17.98,17.98,66400.0,11.3272,11.3335,11.3272,11.3272,66400.0
2006-06-27 14:30:00,17.98,18.0,17.96,17.98,72000.0,11.3272,11.3398,11.3146,11.3272,72000.0
2006-06-27 15:00:00,17.98,18.0,17.94,17.94,128400.0,11.3272,11.3398,11.302,11.302,128400.0
2006-06-27 15:30:00,17.93,17.94,17.86,17.89,139200.0,11.2957,11.302,11.2516,11.2705,139200.0
2006-06-28 09:30:00,17.93,17.95,17.8,17.81,195200.0,11.2957,11.3083,11.2138,11.2201,195200.0
2006-06-28 10:00:00,17.81,17.86,17.8,17.86,183200.0,11.2201,11.2516,11.2138,11.2516,183200.0
2006-06-28 10:30:00,17.84,17.88,17.71,17.75,199200.0,11.239,11.2642,11.1571,11.1823,199200.0
2006-06-28 11:00:00,17.75,17.82,17.75,17.78,58800.0,11.1823,11.2264,11.1823,11.2012,58800.0
2006-06-28 11:30:00,17.78,17.82,17.78,17.81,57200.0,11.2012,11.2264,11.2012,11.2201,57200.0
2006-06-28 12:00:00,17.8,17.82,17.77,17.81,47200.0,11.2138,11.2264,11.1949,11.2201,47200.0
2006-06-28 12:30:00,17.81,17.85,17.81,17.84,27200.0,11.2201,11.2453,11.2201,11.239,27200.0
2006-06-28 13:00:00,17.84,17.85,17.83,17.83,29200.0,11.239,11.2453,11.2327,11.2327,29200.0
2006-06-28 13:30:00,17.82,17.84,17.82,17.83,39600.0,11.2264,11.239,11.2264,11.2327,39600.0
2006-06-28 14:00:00,17.84,17.84,17.79,17.82,62400.0,11.239,11.239,11.2075,11.2264,62400.0
2006-06-28 14:30:00,17.81,17.85,17.8,17.8,56800.0,11.2201,11.2453,11.2138,11.2138,56800.0
2006-06-28 15:00:00,17.83,17.84,17.76,17.77,124000.0,11.2327,11.239,11.1886,11.1949,124000.0
2006-06-28 15:30:00,17.77,17.82,17.75,17.76,231200.0,11.1949,11.2264,11.1823,11.1886,231200.0
2006-06-29 09:30:00,17.89,17.99,17.89,17.91,195600.0,11.2705,11.3335,11.2705,11.2831,195600.0
2006-06-29 10:00:00,17.92,17.93,17.88,17.9,90000.0,11.2894,11.2957,11.2642,11.2768,90000.0
2006-06-29 10:30:00,17.9,17.92,17.88,17.88,86800.0,11.2768,11.2894,11.2642,11.2642,86800.0
2006-06-29 11:00:00,17.89,17.91,17.87,17.88,65200.0,11.2705,11.2831,11.2579,11.2642,65200.0
2006-06-29 11:30:00,17.87,17.89,17.87,17.88,73200.0,11.2579,11.2705,11.2579,11.2642,73200.0
2006-06-29 12:00:00,17.87,17.88,17.85,17.87,39200.0,11.2579,11.2642,11.2453,11.2579,39200.0
2006-06-29 12:30:00,17.88,17.88,17.85,17.88,1070800.0,11.2642,11.2642,11.2453,11.2642,1070800.0
2006-06-29 13:00:00,17.87,17.88,17.86,17.86,30400.0,11.2579,11.2642,11.2516,11.2516,30400.0
2006-06-29 13:30:00,17.86,17.88,17.85,17.86,49600.0,11.2516,11.2642,11.2453,11.2516,49600.0
2006-06-29 14:00:00,17.86,17.93,17.85,17.87,232400.0,11.2516,11.2957,11.2453,11.2579,232400.0
2006-06-29 14:30:00,17.87,17.93,17.87,17.91,1350800.0,11.2579,11.2957,11.2579,11.2831,1350800.0
2006-06-29 15:00:00,17.91,18.0,17.9,17.96,489200.0,11.2831,11.3398,11.2768,11.3146,489200.0
2006-06-29 15:30:00,17.95,17.95,17.9,17.91,733200.0,11.3083,11.3083,11.2768,11.2831,733200.0
2006-06-30 09:30:00,17.92,17.94,17.85,17.86,552800.0,11.2894,11.302,11.2453,11.2516,552800.0
2006-06-30 10:00:00,17.87,17.87,17.82,17.84,130400.0,11.2579,11.2579,11.2264,11.239,130400.0
2006-06-30 10:30:00,17.84,17.88,17.84,17.87,117600.0,11.239,11.2642,11.239,11.2579,117600.0
2006-06-30 11:00:00,17.87,17.87,17.85,17.87,198800.0,11.2579,11.2579,11.2453,11.2579,198800.0
2006-06-30 11:30:00,17.87,17.88,17.84,17.85,265600.0,11.2579,11.2642,11.239,11.2453,265600.0
2006-06-30 12:00:00,17.85,17.89,17.85,17.88,420000.0,11.2453,11.2705,11.2453,11.2642,420000.0
2006-06-30 12:30:00,17.88,17.88,17.86,17.88,147200.0,11.2642,11.2642,11.2516,11.2642,147200.0
2006-06-30 13:00:00,17.87,17.88,17.86,17.86,44400.0,11.2579,11.2642,11.2516,11.2516,44400.0
2006-06-30 13:30:00,17.86,17.9,17.85,17.9,275600.0,11.2516,11.2768,11.2453,11.2768,275600.0
2006-06-30 14:00:00,17.9,18.05,17.9,18.04,160000.0,11.2768,11.3713,11.2768,11.365,160000.0
2006-06-30 14:30:00,18.04,18.04,17.97,17.99,90800.0,11.365,11.365,11.3209,11.3335,90800.0
2006-06-30 15:00:00,17.99,18.01,17.98,18.01,75600.0,11.3335,11.3461,11.3272,11.3461,75600.0
2006-06-30 15:30:00,18.01,18.01,17.98,17.98,115600.0,11.3461,11.3461,11.3272,11.3272,115600.0
2006-07-03 09:30:00,17.99,18.0,17.93,17.95,53200.0,11.3335,11.3398,11.2957,11.3083,53200.0
2006-07-03 10:00:00,17.95,17.95,17.76,17.76,58000.0,11.3083,11.3083,11.1886,11.1886,58000.0
2006-07-03 10:30:00,17.76,17.76,17.63,17.64,118800.0,11.1886,11.1886,11.1067,11.113,118800.0
2006-07-03 11:00:00,17.64,17.66,17.57,17.61,119600.0,11.113,11.1256,11.0689,11.0941,119600.0
2006-07-03 11:30:00,17.62,17.65,17.6,17.61,78000.0,11.1004,11.1193,11.0878,11.0941,78000.0
2006-07-03 12:00:00,17.63,17.72,17.61,17.72,124800.0,11.1067,11.1634,11.0941,11.1634,124800.0
2006-07-03 12:30:00,17.71,17.79,17.68,17.73,269600.0,11.1571,11.2075,11.1382,11.1697,269600.0
2006-07-03 13:00:00,17.73,17.73,17.73,17.73,7200.0,11.1697,11.1697,11.1697,11.1697,7200.0
2006-07-03 13:30:00,17.73,17.73,17.73,17.73,0.0,11.1697,11.1697,11.1697,11.1697,0.0
2006-07-03 14:00:00,17.73,17.73,17.73,17.73,0.0,11.1697,11.1697,11.1697,11.1697,0.0
2006-07-03 14:30:00,17.73,17.73,17.73,17.73,0.0,11.1697,11.1697,11.1697,11.1697,0.0
2006-07-03 15:00:00,17.73,17.73,17.73,17.73,0.0,11.1697,11.1697,11.1697,11.1697,0.0
2006-07-03 15:30:00,17.73,17.73,17.73,17.73,0.0,11.1697,11.1697,11.1697,11.1697,0.0
2006-07-05 09:30:00,18.18,18.2,17.98,18.08,749200.0,11.4532,11.4658,11.3272,11.3902,749200.0
2006-07-05 10:00:00,18.07,18.16,18.05,18.1,256800.0,11.3839,11.4406,11.3713,11.4028,256800.0
2006-07-05 10:30:00,18.1,18.14,18.07,18.11,709600.0,11.4028,11.428,11.3839,11.4091,709600.0
2006-07-05 11:00:00,18.11,18.18,18.11,18.16,180400.0,11.4091,11.4532,11.4091,11.4406,180400.0
2006-07-05 11:30:00,18.16,18.18,18.13,18.17,142400.0,11.4406,11.4532,11.4217,11.4469,142400.0
2006-07-05 12:00:00,18.17,18.18,18.16,18.17,59600.0,11.4469,11.4532,11.4406,11.4469,59600.0
2006-07-05 12:30:00,18.18,18.18,18.04,18.13,324800.0,11.4532,11.4532,11.365,11.4217,324800.0
2006-07-05 13:00:00,18.12,18.14,18.11,18.14,121600.0,11.4154,11.428,11.4091,11.428,121600.0
2006-07-05 13:30:00,18.14,18.18,18.13,18.13,76000.0,11.428,11.4532,11.4217,11.4217,76000.0
2006-07-05 14:00:00,18.13,18.19,18.13,18.16,96400.0,11.4217,11.4595,11.4217,11.4406,96400.0
2006-07-05 14:30:00,18.16,18.18,18.14,18.15,142000.0,11.4406,11.4532,11.428,11.4343,142000.0
2006-07-05 15:00:00,18.14,18.15,18.08,18.09,80400.0,11.428,11.4343,11.3902,11.3965,80400.0
2006-07-05 15:30:00,18.09,18.09,18.01,18.07,187200.0,11.3965,11.3965,11.3461,11.3839,187200.0
2006-07-06 09:30:00,18.12,18.2,18.05,18.18,148000.0,11.4154,11.4658,11.3713,11.4532,148000.0
2006-07-06 10:00:00,18.18,18.22,18.16,18.21,89600.0,11.4532,11.4784,11.4406,11.4721,89600.0
2006-07-06 10:30:00,18.21,18.21,18.13,18.17,65600.0,11.4721,11.4721,11.4217,11.4469,65600.0
2006-07-06 11:00:00,18.17,18.25,18.16,18.25,64400.0,11.4469,11.4973,11.4406,11.4973,64400.0
2006-07-06 11:30:00,18.25,18.25,18.22,18.23,69600.0,11.4973,11.4973,11.4784,11.4847,69600.0
2006-07-06 12:00:00,18.24,18.24,18.12,18.12,74800.0,11.491,11.491,11.4154,11.4154,74800.0
2006-07-06 12:30:00,18.11,18.2,18.11,18.17,29200.0,11.4091,11.4658,11.4091,11.4469,29200.0
2006-07-06 13:00:00,18.17,18.18,18.14,18.16,19200.0,11.4469,11.4532,11.428,11.4406,19200.0
2006-07-06 13:30:00,18.16,18.19,18.15,18.18,31200.0,11.4406,11.4595,11.4343,11.4532,31200.0
2006-07-06 14:00:00,18.16,18.18,18.09,18.1,72000.0,11.4406,11.4532,11.3965,11.4028,72000.0
2006-07-06 14:30:00,18.1,18.16,18.09,18.15,47200.0,11.4028,11.4406,11.3965,11.4343,47200.0
2006-07-06 15:00:00,18.14,18.17,18.13,18.14,62400.0,11.428,11.4469,11.4217,11.428,62400.0
2006-07-06 15:30:00,18.15,18.15,18.07,18.12,144000.0,11.4343,11.4343,11.3839,11.4154,144000.0
2006-07-07 09:30:00,18.11,18.15,18.07,18.11,30000.0,11.4091,11.4343,11.3839,11.4091,30000.0
2006-07-07 10:00:00,18.11,18.13,18.09,18.09,60000.0,11.4091,11.4217,11.3965,11.3965,60000.0
2006-07-07 10:30:00,18.08,18.12,18.01,18.1,76400.0,11.3902,11.4154,11.3461,11.4028,76400.0
2006-07-07 11:00:00,18.11,18.13,18.09,18.12,53200.0,11.4091,11.4217,11.3965,11.4154,53200.0
2006-07-07 11:30:00,18.11,18.15,18.11,18.13,21200.0,11.4091,11.4343,11.4091,11.4217,21200.0
2006-07-07 12:00:00,18.13,18.14,18.11,18.13,65200.0,11.4217,11.428,11.4091,11.4217,65200.0
2006-07-07 12:30:00,18.13,18.13,18.11,18.11,34000.0,11.4217,11.4217,11.4091,11.4091,34000.0
2006-07-07 13:00:00,18.11,18.13,18.1,18.13,177200.0,11.4091,11.4217,11.4028,11.4217,177200.0
2006-07-07 13:30:00,18.12,18.17,18.11,18.17,222000.0,11.4154,11.4469,11.4091,11.4469,222000.0
2006-07-07 14:00:00,18.16,18.19,18.14,18.15,67600.0,11.4406,11.4595,11.428,11.4343,67600.0
2006-07-07 14:30:00,18.15,18.16,18.09,18.1,120000.0,11.4343,11.4406,11.3965,11.4028,120000.0
2006-07-07 15:00:00,18.1,18.13,18.04,18.05,81200.0,11.4028,11.4217,11.365,11.3713,81200.0
2006-07-07 15:30:00,18.05,18.12,18.04,18.11,274400.0,11.3713,11.4154,11.365,11.4091,274400.0
2006-07-10 09:30:00,18.05,18.13,18.03,18.12,34000.0,11.3713,11.4217,11.3587,11.4154,34000.0
2006-07-10 10:00:00,18.13,18.13,18.11,18.13,44400.0,11.4217,11.4217,11.4091,11.4217,44400.0
2006-07-10 10:30:00,18.13,18.13,18.08,18.11,39200.0,11.4217,11.4217,11.3902,11.4091,39200.0
2006-07-10 11:00:00,18.11,18.13,18.11,18.11,28800.0,11.4091,11.4217,11.4091,11.4091,28800.0
2006-07-10 11:30:00,18.11,18.13,18.11,18.13,38800.0,11.4091,11.4217,11.4091,11.4217,38800.0
2006-07-10 12:00:00,18.13,18.13,18.11,18.13,51600.0,11.4217,11.4217,11.4091,11.4217,51600.0
2006-07-10 12:30:00,18.13,18.17,18.13,18.14,64400.0,11.4217,11.4469,11.4217,11.428,64400.0
2006-07-10 13:00:00,18.14,18.15,18.13,18.15,58800.0,11.428,11.4343,11.4217,11.4343,58800.0
2006-07-10 13:30:00,18.15,18.2,18.15,18.19,94800.0,11.4343,11.4658,11.4343,11.4595,94800.0
2006-07-10 14:00:00,18.19,18.2,18.16,18.19,97600.0,11.4595,11.4658,11.4406,11.4595,97600.0
2006-07-10 14:30:00,18.2,18.2,18.15,18.16,161200.0,11.4658,11.4658,11.4343,11.4406,161200.0
2006-07-10 15:00:00,18.16,18.2,18.15,18.2,184400.0,11.4406,11.4658,11.4343,11.4658,184400.0
2006-07-10 15:30:00,18.2,18.2,18.17,18.17,149600.0,11.4658,11.4658,11.4469,11.4469,149600.0
2006-07-11 09:30:00,18.11,18.13,17.98,18.12,80000.0,11.4091,11.4217,11.3272,11.4154,80000.0
2006-07-11 10:00:00,18.11,18.11,18.03,18.09,72400.0,11.4091,11.4091,11.3587,11.3965,72400.0
2006-07-11 10:30:00,18.09,18.21,18.08,18.18,70000.0,11.3965,11.4721,11.3902,11.4532,70000.0
2006-07-11 11:00:00,18.16,18.18,18.07,18.1,51600.0,11.4406,11.4532,11.3839,11.4028,51600.0
2006-07-11 11:30:00,18.09,18.12,18.07,18.11,29600.0,11.3965,11.4154,11.3839,11.4091,29600.0
2006-07-11 12:00:00,18.11,18.13,18.08,18.1,19200.0,11.4091,11.4217,11.3902,11.4028,19200.0
2006-07-11 12:30:00,18.11,18.11,18.07,18.09,15200.0,11.4091,11.4091,11.3839,11.3965,15200.0
2006-07-11 13:00:00,18.1,18.15,18.09,18.12,86400.0,11.4028,11.4343,11.3965,11.4154,86400.0
2006-07-11 13:30:00,18.12,18.17,18.11,18.17,52400.0,11.4154,11.4469,11.4091,11.4469,52400.0
2006-07-11 14:00:00,18.17,18.18,18.15,18.18,51200.0,11.4469,11.4532,11.4343,11.4532,51200.0
2006-07-11 14:30:00,18.17,18.17,18.14,18.17,29600.0,11.4469,11.4469,11.428,11.4469,29600.0
2006-07-11 15:00:00,18.17,18.24,18.15,18.24,340800.0,11.4469,11.491,11.4343,11.491,340800.0
2006-07-11 15:30:00,18.23,18.24,18.19,18.2,85200.0,11.4847,11.491,11.4595,11.4658,85200.0
2006-07-12 09:30:00,18.16,18.23,18.11,18.22,166400.0,11.4406,11.4847,11.4091,11.4784,166400.0
2006-07-12 10:00:00,18.17,18.23,18.17,18.22,192400.0,11.4469,11.4847,11.4469,11.4784,192400.0
2006-07-12 10:30:00,18.21,18.21,18.18,18.21,86000.0,11.4721,11.4721,11.4532,11.4721,86000.0
2006-07-12 11:00:00,18.21,18.25,18.2,18.25,155600.0,11.4721,11.4973,11.4658,11.4973,155600.0
2006-07-12 11:30:00,18.25,18.27,18.24,18.26,118000.0,11.4973,11.5099,11.491,11.5036,118000.0
2006-07-12 12:00:00,18.26,18.26,18.25,18.25,32000.0,11.5036,11.5036,11.4973,11.4973,32000.0
2006-07-12 12:30:00,18.25,18.26,18.21,18.21,32400.0,11.4973,11.5036,11.4721,11.4721,32400.0
2006-07-12 13:00:00,18.21,18.22,18.16,18.17,36800.0,11.4721,11.4784,11.4406,11.4469,36800.0
2006-07-12 13:30:00,18.16,18.18,18.14,18.14,30800.0,11.4406,11.4532,11.428,11.428,30800.0
2006-07-12 14:00:00,18.15,18.2,18.12,18.2,41200.0,11.4343,11.4658,11.4154,11.4658,41200.0
2006-07-12 14:30:00,18.18,18.2,18.08,18.11,54800.0,11.4532,11.4658,11.3902,11.4091,54800.0
2006-07-12 15:00:00,18.1,18.2,18.07,18.19,75600.0,11.4028,11.4658,11.3839,11.4595,75600.0
2006-07-12 15:30:00,18.19,18.2,18.19,18.19,202400.0,11.4595,11.4658,11.4595,11.4595,202400.0
2006-07-13 09:30:00,18.15,18.17,17.99,18.02,82400.0,11.4343,11.4469,11.3335,11.3524,82400.0
2006-07-13 10:00:00,18.01,18.06,18.0,18.04,107200.0,11.3461,11.3776,11.3398,11.365,107200.0
2006-07-13 10:30:00,18.04,18.08,18.0,18.0,94800.0,11.365,11.3902,11.3398,11.3398,94800.0
2006-07-13 11:00:00,18.01,18.07,18.0,18.06,86400.0,11.3461,11.3839,11.3398,11.3776,86400.0
2006-07-13 11:30:00,18.06,18.08,18.0,18.02,107600.0,11.3776,11.3902,11.3398,11.3524,107600.0
2006-07-13 12:00:00,18.01,18.1,18.01,18.1,53600.0,11.3461,11.4028,11.3461,11.4028,53600.0
2006-07-13 12:30:00,18.08,18.08,18.03,18.05,111200.0,11.3902,11.3902,11.3587,11.3713,111200.0
2006-07-13 13:00:00,18.04,18.05,17.99,18.03,61600.0,11.365,11.3713,11.3335,11.3587,61600.0
2006-07-13 13:30:00,18.03,18.03,17.99,18.0,78400.0,11.3587,11.3587,11.3335,11.3398,78400.0
2006-07-13 14:00:00,18.0,18.0,17.95,17.98,117600.0,11.3398,11.3398,11.3083,11.3272,117600.0
2006-07-13 14:30:00,17.98,17.98,17.83,17.83,168800.0,11.3272,11.3272,11.2327,11.2327,168800.0
2006-07-13 15:00:00,17.84,17.85,17.78,17.78,162000.0,11.239,11.2453,11.2012,11.2012,162000.0
2006-07-13 15:30:00,17.79,17.82,17.76,17.81,112400.0,11.2075,11.2264,11.1886,11.2201,112400.0
2006-07-14 09:30:00,17.84,17.91,17.76,17.77,154400.0,11.239,11.2831,11.1886,11.1949,154400.0
2006-07-14 10:00:00,17.77,17.88,17.76,17.84,84000.0,11.1949,11.2642,11.1886,11.239,84000.0
2006-07-14 10:30:00,17.84,17.87,17.83,17.84,60000.0,11.239,11.2579,11.2327,11.239,60000.0
2006-07-14 11:00:00,17.84,17.84,17.76,17.76,64000.0,11.239,11.239,11.1886,11.1886,64000.0
2006-07-14 11:30:00,17.77,17.78,17.7,17.77,94800.0,11.1949,11.2012,11.1508,11.1949,94800.0
2006-07-14 12:00:00,17.77,17.79,17.75,17.78,99600.0,11.1949,11.2075,11.1823,11.2012,99600.0
2006-07-14 12:30:00,17.76,17.86,17.75,17.84,57200.0,11.1886,11.2516,11.1823,11.239,57200.0
2006-07-14 13:00:00,17.84,17.88,17.83,17.86,75600.0,11.239,11.2642,11.2327,11.2516,75600.0
2006-07-14 13:30:00,17.87,17.87,17.83,17.85,32000.0,11.2579,11.2579,11.2327,11.2453,32000.0
2006-07-14 14:00:00,17.85,17.87,17.83,17.84,88000.0,11.2453,11.2579,11.2327,11.239,88000.0
2006-07-14 14:30:00,17.85,17.86,17.81,17.85,78000.0,11.2453,11.2516,11.2201,11.2453,78000.0
2006-07-14 15:00:00,17.85,17.88,17.84,17.87,98000.0,11.2453,11.2642,11.239,11.2579,98000.0
2006-07-14 15:30:00,17.87,17.9,17.84,17.88,104800.0,11.2579,11.2768,11.239,11.2642,104800.0
2006-07-17 09:30:00,17.85,17.9,17.75,17.86,78400.0,11.2453,11.2768,11.1823,11.2516,78400.0
2006-07-17 10:00:00,17.86,17.86,17.8,17.84,81200.0,11.2516,11.2516,11.2138,11.239,81200.0
2006-07-17 10:30:00,17.85,17.97,17.85,17.97,66400.0,11.2453,11.3209,11.2453,11.3209,66400.0
2006-07-17 11:00:00,17.97,18.02,17.85,17.86,81200.0,11.3209,11.3524,11.2453,11.2516,81200.0
2006-07-17 11:30:00,17.87,17.94,17.84,17.92,47600.0,11.2579,11.302,11.239,11.2894,47600.0
2006-07-17 12:00:00,17.93,17.95,17.93,17.94,36000.0,11.2957,11.3083,11.2957,11.302,36000.0
2006-07-17 12:30:00,17.94,17.96,17.9,17.92,122400.0,11.302,11.3146,11.2768,11.2894,122400.0
2006-07-17 13:00:00,17.93,17.97,17.93,17.96,40800.0,11.2957,11.3209,11.2957,11.3146,40800.0
2006-07-17 13:30:00,17.97,18.05,17.95,18.02,75600.0,11.3209,11.3713,11.3083,11.3524,75600.0
2006-07-17 14:00:00,18.02,18.03,17.96,17.97,34800.0,11.3524,11.3587,11.3146,11.3209,34800.0
2006-07-17 14:30:00,17.97,17.98,17.96,17.98,86000.0,11.3209,11.3272,11.3146,11.3272,86000.0
2006-07-17 15:00:00,17.98,17.98,17.9,17.94,76400.0,11.3272,11.3272,11.2768,11.302,76400.0
2006-07-17 15:30:00,17.91,17.96,17.9,17.96,373200.0,11.2831,11.3146,11.2768,11.3146,373200.0
2006-07-18 09:30:00,18.0,18.07,17.93,17.97,50400.0,11.3398,11.3839,11.2957,11.3209,50400.0
2006-07-18 10:00:00,17.97,17.98,17.75,17.75,214800.0,11.3209,11.3272,11.1823,11.1823,214800.0
2006-07-18 10:30:00,17.74,17.8,17.61,17.66,276800.0,11.176,11.2138,11.0941,11.1256,276800.0
2006-07-18 11:00:00,17.65,17.72,17.65,17.72,28800.0,11.1193,11.1634,11.1193,11.1634,28800.0
2006-07-18 11:30:00,17.71,17.75,17.71,17.74,43600.0,11.1571,11.1823,11.1571,11.176,43600.0
2006-07-18 12:00:00,17.74,17.75,17.71,17.71,65600.0,11.176,11.1823,11.1571,11.1571,65600.0
2006-07-18 12:30:00,17.71,17.75,17.69,17.73,54800.0,11.1571,11.1823,11.1445,11.1697,54800.0
2006-07-18 13:00:00,17.73,17.74,17.68,17.68,39600.0,11.1697,11.176,11.1382,11.1382,39600.0
2006-07-18 13:30:00,17.68,17.69,17.64,17.66,33600.0,11.1382,11.1445,11.113,11.1256,33600.0
2006-07-18 14:00:00,17.66,17.75,17.65,17.73,43600.0,11.1256,11.1823,11.1193,11.1697,43600.0
2006-07-18 14:30:00,17.75,17.8,17.72,17.8,57200.0,11.1823,11.2138,11.1634,11.2138,57200.0
2006-07-18 15:00:00,17.79,17.81,17.73,17.8,75600.0,11.2075,11.2201,11.1697,11.2138,75600.0
2006-07-18 15:30:00,17.78,17.87,17.77,17.85,109600.0,11.2012,11.2579,11.1949,11.2453,109600.0
2006-07-19 09:30:00,17.91,18.16,17.9,18.16,36000.0,11.2831,11.4406,11.2768,11.4406,36000.0
2006-07-19 10:00:00,18.17,18.43,18.17,18.19,114800.0,11.4469,11.6107,11.4469,11.4595,114800.0
2006-07-19 10:30:00,18.18,18.33,18.16,18.32,22000.0,11.4532,11.5477,11.4406,11.5414,22000.0
2006-07-19 11:00:00,18.29,18.29,18.25,18.29,26800.0,11.5225,11.5225,11.4973,11.5225,26800.0
2006-07-19 11:30:00,18.28,18.28,18.25,18.28,25600.0,11.5162,11.5162,11.4973,11.5162,25600.0
2006-07-19 12:00:00,18.28,18.29,18.2,18.2,14800.0,11.5162,11.5225,11.4658,11.4658,14800.0
2006-07-19 12:30:00,18.18,18.21,18.16,18.19,16400.0,11.4532,11.4721,11.4406,11.4595,16400.0
2006-07-19 13:00:00,18.2,18.23,18.17,18.21,177600.0,11.4658,11.4847,11.4469,11.4721,177600.0
2006-07-19 13:30:00,18.19,18.23,18.19,18.21,23200.0,11.4595,11.4847,11.4595,11.4721,23200.0
2006-07-19 14:00:00,18.22,18.25,18.19,18.25,60000.0,11.4784,11.4973,11.4595,11.4973,60000.0
2006-07-19 14:30:00,18.25,18.28,18.24,18.26,39600.0,11.4973,11.5162,11.491,11.5036,39600.0
2006-07-19 15:00:00,18.26,18.28,18.23,18.24,20800.0,11.5036,11.5162,11.4847,11.491,20800.0
2006-07-19 15:30:00,18.26,18.28,18.21,18.27,128800.0,11.5036,11.5162,11.4721,11.5099,128800.0
2006-07-20 09:30:00,18.19,18.27,18.03,18.03,164800.0,11.4595,11.5099,11.3587,11.3587,164800.0
2006-07-20 10:00:00,18.0,18.09,17.89,18.07,167600.0,11.3398,11.3965,11.2705,11.3839,167600.0
2006-07-20 10:30:00,18.04,18.04,17.95,17.96,44800.0,11.365,11.365,11.3083,11.3146,44800.0
2006-07-20 11:00:00,17.95,17.98,17.94,17.95,55600.0,11.3083,11.3272,11.302,11.3083,55600.0
2006-07-20 11:30:00,17.96,17.97,17.92,17.97,33200.0,11.3146,11.3209,11.2894,11.3209,33200.0
2006-07-20 12:00:00,17.96,17.99,17.84,17.85,57200.0,11.3146,11.3335,11.239,11.2453,57200.0
2006-07-20 12:30:00,17.85,17.85,17.69,17.71,93200.0,11.2453,11.2453,11.1445,11.1571,93200.0
2006-07-20 13:00:00,17.73,17.75,17.7,17.71,50800.0,11.1697,11.1823,11.1508,11.1571,50800.0
2006-07-20 13:30:00,17.7,17.72,17.65,17.65,43600.0,11.1508,11.1634,11.1193,11.1193,43600.0
2006-07-20 14:00:00,17.66,17.67,17.57,17.62,130000.0,11.1256,11.1319,11.0689,11.1004,130000.0
2006-07-20 14:30:00,17.6,17.75,17.58,17.71,116400.0,11.0878,11.1823,11.0752,11.1571,116400.0
2006-07-20 15:00:00,17.71,17.72,17.64,17.7,74000.0,11.1571,11.1634,11.113,11.1508,74000.0
2006-07-20 15:30:00,17.68,17.73,17.65,17.71,210000.0,11.1382,11.1697,11.1193,11.1571,210000.0
2006-07-21 09:30:00,17.62,17.8,17.61,17.75,197200.0,11.1004,11.2138,11.0941,11.1823,197200.0
2006-07-21 10:00:00,17.75,17.77,17.69,17.75,80800.0,11.1823,11.1949,11.1445,11.1823,80800.0
2006-07-21 10:30:00,17.75,17.87,17.74,17.79,54400.0,11.1823,11.2579,11.176,11.2075,54400.0
2006-07-21 11:00:00,17.8,17.8,17.77,17.78,36400.0,11.2138,11.2138,11.1949,11.2012,36400.0
2006-07-21 11:30:00,17.76,17.91,17.76,17.91,40800.0,11.1886,11.2831,11.1886,11.2831,40800.0
2006-07-21 12:00:00,17.91,17.91,17.83,17.86,21600.0,11.2831,11.2831,11.2327,11.2516,21600.0
2006-07-21 12:30:00,17.87,17.88,17.74,17.74,53200.0,11.2579,11.2642,11.176,11.176,53200.0
2006-07-21 13:00:00,17.73,17.88,17.73,17.86,50800.0,11.1697,11.2642,11.1697,11.2516,50800.0
2006-07-21 13:30:00,17.87,17.93,17.84,17.9,88800.0,11.2579,11.2957,11.239,11.2768,88800.0
2006-07-21 14:00:00,17.9,17.94,17.89,17.94,124000.0,11.2768,11.302,11.2705,11.302,124000.0
2006-07-21 14:30:00,17.93,17.99,17.87,17.87,48800.0,11.2957,11.3335,11.2579,11.2579,48800.0
2006-07-21 15:00:00,17.85,17.89,17.83,17.89,172800.0,11.2453,11.2705,11.2327,11.2705,172800.0
2006-07-21 15:30:00,17.88,17.88,17.86,17.88,137600.0,11.2642,11.2642,11.2516,11.2642,137600.0
2006-07-24 09:30:00,17.89,17.97,17.83,17.94,112400.0,11.2705,11.3209,11.2327,11.302,112400.0
2006-07-24 10:00:00,17.95,17.96,17.91,17.95,54800.0,11.3083,11.3146,11.2831,11.3083,54800.0
2006-07-24 10:30:00,17.95,17.98,17.91,17.95,67600.0,11.3083,11.3272,11.2831,11.3083,67600.0
2006-07-24 11:00:00,17.93,17.95,17.92,17.93,62800.0,11.2957,11.3083,11.2894,11.2957,62800.0
2006-07-24 11:30:00,17.93,17.99,17.93,17.97,29600.0,11.2957,11.3335,11.2957,11.3209,29600.0
2006-07-24 12:00:00,17.98,17.98,17.94,17.96,65200.0,11.3272,11.3272,11.302,11.3146,65200.0
2006-07-24 12:30:00,17.96,17.96,17.93,17.95,24800.0,11.3146,11.3146,11.2957,11.3083,24800.0
2006-07-24 13:00:00,17.94,17.95,17.92,17.95,16400.0,11.302,11.3083,11.2894,11.3083,16400.0
2006-07-24 13:30:00,17.95,18.03,17.94,17.98,50400.0,11.3083,11.3587,11.302,11.3272,50400.0
2006-07-24 14:00:00,17.98,18.0,17.96,17.98,42400.0,11.3272,11.3398,11.3146,11.3272,42400.0
2006-07-24 14:30:00,17.98,18.03,17.96,18.02,87200.0,11.3272,11.3587,11.3146,11.3524,87200.0
2006-07-24 15:00:00,18.02,18.08,18.02,18.07,57200.0,11.3524,11.3902,11.3524,11.3839,57200.0
2006-07-24 15:30:00,18.07,18.13,18.07,18.11,138800.0,11.3839,11.4217,11.3839,11.4091,138800.0
2006-07-25 09:30:00,18.11,18.15,18.11,18.14,80800.0,11.4091,11.4343,11.4091,11.428,80800.0
2006-07-25 10:00:00,18.13,18.16,18.08,18.12,49200.0,11.4217,11.4406,11.3902,11.4154,49200.0
2006-07-25 10:30:00,18.15,18.19,18.12,18.18,62400.0,11.4343,11.4595,11.4154,11.4532,62400.0
2006-07-25 11:00:00,18.17,18.18,18.13,18.13,29200.0,11.4469,11.4532,11.4217,11.4217,29200.0
2006-07-25 11:30:00,18.13,18.2,18.13,18.19,23200.0,11.4217,11.4658,11.4217,11.4595,23200.0
2006-07-25 12:00:00,18.19,18.25,18.18,18.25,40000.0,11.4595,11.4973,11.4532,11.4973,40000.0
2006-07-25 12:30:00,18.26,18.35,18.26,18.35,83600.0,11.5036,11.5603,11.5036,11.5603,83600.0
2006-07-25 13:00:00,18.35,18.43,18.35,18.42,78800.0,11.5603,11.6107,11.5603,11.6044,78800.0
2006-07-25 13:30:00,18.42,18.42,18.36,18.38,62800.0,11.6044,11.6044,11.5666,11.5792,62800.0
2006-07-25 14:00:00,18.38,18.43,18.37,18.42,72800.0,11.5792,11.6107,11.5729,11.6044,72800.0
2006-07-25 14:30:00,18.42,18.46,18.4,18.43,48400.0,11.6044,11.6296,11.5918,11.6107,48400.0
2006-07-25 15:00:00,18.43,18.5,18.42,18.49,61200.0,11.6107,11.6548,11.6044,11.6485,61200.0
2006-07-25 15:30:00,18.49,18.56,18.44,18.5,122000.0,11.6485,11.6926,11.617,11.6548,122000.0
2006-07-26 09:30:00,18.58,18.73,18.57,18.72,89600.0,11.7052,11.7997,11.6989,11.7934,89600.0
2006-07-26 10:00:00,18.71,18.74,18.66,18.71,181600.0,11.7871,11.806,11.7556,11.7871,181600.0
2006-07-26 10:30:00,18.71,18.71,18.56,18.64,105600.0,11.7871,11.7871,11.6926,11.743,105600.0
2006-07-26 11:00:00,18.64,18.65,18.6,18.62,40000.0,11.743,11.7493,11.7178,11.7304,40000.0
2006-07-26 11:30:00,18.62,18.63,18.47,18.47,34400.0,11.7304,11.7367,11.6359,11.6359,34400.0
2006-07-26 12:00:00,18.49,18.51,18.44,18.49,165200.0,11.6485,11.6611,11.617,11.6485,165200.0
2006-07-26 12:30:00,18.49,18.61,18.49,18.6,38400.0,11.6485,11.7241,11.6485,11.7178,38400.0
2006-07-26 13:00:00,18.6,18.6,18.52,18.52,36800.0,11.7178,11.7178,11.6674,11.6674,36800.0
2006-07-26 13:30:00,18.51,18.55,18.5,18.53,48800.0,11.6611,11.6863,11.6548,11.6737,48800.0
2006-07-26 14:00:00,18.53,18.56,18.53,18.54,50800.0,11.6737,11.6926,11.6737,11.68,50800.0
2006-07-26 14:30:00,18.55,18.57,18.54,18.56,49200.0,11.6863,11.6989,11.68,11.6926,49200.0
2006-07-26 15:00:00,18.56,18.6,18.54,18.57,54000.0,11.6926,11.7178,11.68,11.6989,54000.0
2006-07-26 15:30:00,18.57,18.82,18.55,18.55,96000.0,11.6989,11.8564,11.6863,11.6863,96000.0
2006-07-27 09:30:00,18.59,18.89,18.59,18.89,68800.0,11.7115,11.9005,11.7115,11.9005,68800.0
2006-07-27 10:00:00,18.88,18.93,18.74,18.77,159200.0,11.8942,11.9257,11.806,11.8249,159200.0
2006-07-27 10:30:00,18.75,18.81,18.73,18.75,98000.0,11.8123,11.8501,11.7997,11.8123,98000.0
2006-07-27 11:00:00,18.76,18.88,18.74,18.77,78400.0,11.8186,11.8942,11.806,11.8249,78400.0
2006-07-27 11:30:00,18.77,18.8,18.75,18.79,72400.0,11.8249,11.8438,11.8123,11.8375,72400.0
2006-07-27 12:00:00,18.79,18.83,18.78,18.82,44000.0,11.8375,11.8627,11.8312,11.8564,44000.0
2006-07-27 12:30:00,18.83,18.84,18.82,18.82,26000.0,11.8627,11.869,11.8564,11.8564,26000.0
2006-07-27 13:00:00,18.81,18.81,18.76,18.77,34400.0,11.8501,11.8501,11.8186,11.8249,34400.0
2006-07-27 13:30:00,18.76,18.76,18.69,18.71,30800.0,11.8186,11.8186,11.7745,11.7871,30800.0
2006-07-27 14:00:00,18.71,18.71,18.63,18.7,50000.0,11.7871,11.7871,11.7367,11.7808,50000.0
2006-07-27 14:30:00,18.7,18.7,18.63,18.68,49200.0,11.7808,11.7808,11.7367,11.7682,49200.0
2006-07-27 15:00:00,18.68,18.7,18.59,18.6,40800.0,11.7682,11.7808,11.7115,11.7178,40800.0
2006-07-27 15:30:00,18.6,18.6,18.52,18.54,251600.0,11.7178,11.7178,11.6674,11.68,251600.0
2006-07-28 09:30:00,18.57,18.74,18.57,18.7,31200.0,11.6989,11.806,11.6989,11.7808,31200.0
2006-07-28 10:00:00,18.71,18.74,18.61,18.61,35200.0,11.7871,11.806,11.7241,11.7241,35200.0
2006-07-28 10:30:00,18.58,18.68,18.57,18.68,25600.0,11.7052,11.7682,11.6989,11.7682,25600.0
2006-07-28 11:00:00,18.67,18.71,18.63,18.65,52800.0,11.7619,11.7871,11.7367,11.7493,52800.0
2006-07-28 11:30:00,18.67,18.73,18.62,18.69,119600.0,11.7619,11.7997,11.7304,11.7745,119600.0
2006-07-28 12:00:00,18.69,18.69,18.65,18.67,32400.0,11.7745,11.7745,11.7493,11.7619,32400.0
2006-07-28 12:30:00,18.66,18.67,18.57,18.61,46000.0,11.7556,11.7619,11.6989,11.7241,46000.0
2006-07-28 13:00:00,18.61,18.66,18.56,18.58,50800.0,11.7241,11.7556,11.6926,11.7052,50800.0
2006-07-28 13:30:00,18.58,18.6,18.51,18.51,44800.0,11.7052,11.7178,11.6611,11.6611,44800.0
2006-07-28 14:00:00,18.53,18.58,18.53,18.58,45600.0,11.6737,11.7052,11.6737,11.7052,45600.0
2006-07-28 14:30:00,18.57,18.57,18.55,18.55,48400.0,11.6989,11.6989,11.6863,11.6863,48400.0
2006-07-28 15:00:00,18.55,18.56,18.52,18.56,69600.0,11.6863,11.6926,11.6674,11.6926,69600.0
2006-07-28 15:30:00,18.55,18.58,18.53,18.56,72800.0,11.6863,11.7052,11.6737,11.6926,72800.0
2006-07-31 09:30:00,18.55,18.63,18.44,18.45,46800.0,11.6863,11.7367,11.617,11.6233,46800.0
2006-07-31 10:00:00,18.45,18.45,18.29,18.45,97200.0,11.6233,11.6233,11.5225,11.6233,97200.0
2006-07-31 10:30:00,18.45,18.45,18.31,18.37,46000.0,11.6233,11.6233,11.5351,11.5729,46000.0
2006-07-31 11:00:00,18.36,18.4,18.31,18.32,45600.0,11.5666,11.5918,11.5351,11.5414,45600.0
2006-07-31 11:30:00,18.32,18.35,18.32,18.35,25200.0,11.5414,11.5603,11.5414,11.5603,25200.0
2006-07-31 12:00:00,18.35,18.35,18.29,18.35,32400.0,11.5603,11.5603,11.5225,11.5603,32400.0
2006-07-31 12:30:00,18.34,18.37,18.33,18.34,66800.0,11.554,11.5729,11.5477,11.554,66800.0
2006-07-31 13:00:00,18.34,18.35,18.33,18.34,23600.0,11.554,11.5603,11.5477,11.554,23600.0
2006-07-31 13:30:00,18.34,18.35,18.29,18.35,43200.0,11.554,11.5603,11.5225,11.5603,43200.0
2006-07-31 14:00:00,18.32,18.36,18.32,18.36,42000.0,11.5414,11.5666,11.5414,11.5666,42000.0
2006-07-31 14:30:00,18.36,18.38,18.35,18.36,64800.0,11.5666,11.5792,11.5603,11.5666,64800.0
2006-07-31 15:00:00,18.35,18.45,18.32,18.41,106000.0,11.5603,11.6233,11.5414,11.5981,106000.0
2006-07-31 15:30:00,18.41,18.42,18.39,18.39,130000.0,11.5981,11.6044,11.5855,11.5855,130000.0
2006-08-01 09:30:00,18.16,18.21,18.03,18.15,200400.0,11.4406,11.4721,11.3587,11.4343,200400.0
2006-08-01 10:00:00,18.15,18.16,18.06,18.16,116000.0,11.4343,11.4406,11.3776,11.4406,116000.0
2006-08-01 10:30:00,18.19,18.28,18.19,18.26,54400.0,11.4595,11.5162,11.4595,11.5036,54400.0
2006-08-01 11:00:00,18.27,18.27,18.19,18.21,36000.0,11.5099,11.5099,11.4595,11.4721,36000.0
2006-08-01 11:30:00,18.24,18.24,18.13,18.18,38000.0,11.491,11.491,11.4217,11.4532,38000.0
2006-08-01 12:00:00,18.18,18.18,18.11,18.11,22000.0,11.4532,11.4532,11.4091,11.4091,22000.0
2006-08-01 12:30:00,18.12,18.18,18.09,18.18,32400.0,11.4154,11.4532,11.3965,11.4532,32400.0
2006-08-01 13:00:00,18.16,18.18,18.15,18.17,29200.0,11.4406,11.4532,11.4343,11.4469,29200.0
2006-08-01 13:30:00,18.16,18.17,18.14,18.15,29600.0,11.4406,11.4469,11.428,11.4343,29600.0
2006-08-01 14:00:00,18.17,18.2,18.14,18.15,80800.0,11.4469,11.4658,11.428,11.4343,80800.0
2006-08-01 14:30:00,18.16,18.22,18.15,18.21,44400.0,11.4406,11.4784,11.4343,11.4721,44400.0
2006-08-01 15:00:00,18.22,18.22,18.17,18.19,60000.0,11.4784,11.4784,11.4469,11.4595,60000.0
2006-08-01 15:30:00,18.19,18.23,18.16,18.21,133200.0,11.4595,11.4847,11.4406,11.4721,133200.0
2006-08-02 09:30:00,18.21,18.42,18.21,18.4,64400.0,11.4721,11.6044,11.4721,11.5918,64400.0
2006-08-02 10:00:00,18.41,18.55,18.41,18.43,102400.0,11.5981,11.6863,11.5981,11.6107,102400.0
2006-08-02 10:30:00,18.43,18.46,18.42,18.46,97200.0,11.6107,11.6296,11.6044,11.6296,97200.0
2006-08-02 11:00:00,18.46,18.46,18.45,18.45,50800.0,11.6296,11.6296,11.6233,11.6233,50800.0
2006-08-02 11:30:00,18.45,18.54,18.43,18.51,58800.0,11.6233,11.68,11.6107,11.6611,58800.0
2006-08-02 12:00:00,18.52,18.54,18.49,18.52,51600.0,11.6674,11.68,11.6485,11.6674,51600.0
2006-08-02 12:30:00,18.52,18.55,18.49,18.53,50800.0,11.6674,11.6863,11.6485,11.6737,50800.0
2006-08-02 13:00:00,18.54,18.55,18.52,18.55,21600.0,11.68,11.6863,11.6674,11.6863,21600.0
2006-08-02 13:30:00,18.54,18.64,18.54,18.64,25200.0,11.68,11.743,11.68,11.743,25200.0
2006-08-02 14:00:00,18.65,18.7,18.58,18.59,53600.0,11.7493,11.7808,11.7052,11.7115,53600.0
2006-08-02 14:30:00,18.59,18.62,18.54,18.57,75600.0,11.7115,11.7304,11.68,11.6989,75600.0
2006-08-02 15:00:00,18.57,18.57,18.44,18.53,143200.0,11.6989,11.6989,11.617,11.6737,143200.0
2006-08-02 15:30:00,18.53,18.54,18.46,18.52,210800.0,11.6737,11.68,11.6296,11.6674,210800.0
2006-08-03 09:30:00,18.43,18.52,18.36,18.49,45600.0,11.6107,11.6674,11.5666,11.6485,45600.0
2006-08-03 10:00:00,18.49,18.53,18.43,18.53,56400.0,11.6485,11.6737,11.6107,11.6737,56400.0
2006-08-03 10:30:00,18.53,18.54,18.5,18.54,14400.0,11.6737,11.68,11.6548,11.68,14400.0
2006-08-03 11:00:00,18.53,18.56,18.53,18.54,9600.0,11.6737,11.6926,11.6737,11.68,9600.0
2006-08-03 11:30:00,18.53,18.56,18.53,18.56,9200.0,11.6737,11.6926,11.6737,11.6926,9200.0
2006-08-03 12:00:00,18.55,18.61,18.53,18.61,11200.0,11.6863,11.7241,11.6737,11.7241,11200.0
2006-08-03 12:30:00,18.61,18.64,18.6,18.6,6000.0,11.7241,11.743,11.7178,11.7178,6000.0
2006-08-03 13:00:00,18.62,18.73,18.62,18.73,55200.0,11.7304,11.7997,11.7304,11.7997,55200.0
2006-08-03 13:30:00,18.72,18.79,18.72,18.78,42800.0,11.7934,11.8375,11.7934,11.8312,42800.0
2006-08-03 14:00:00,18.78,18.81,18.75,18.76,43200.0,11.8312,11.8501,11.8123,11.8186,43200.0
2006-08-03 14:30:00,18.76,18.84,18.76,18.82,24400.0,11.8186,11.869,11.8186,11.8564,24400.0
2006-08-03 15:00:00,18.82,18.85,18.81,18.83,64000.0,11.8564,11.8753,11.8501,11.8627,64000.0
2006-08-03 15:30:00,18.83,18.87,18.82,18.86,168400.0,11.8627,11.8879,11.8564,11.8816,168400.0
2006-08-04 09:30:00,18.93,19.33,18.93,19.33,78000.0,11.9257,12.1777,11.9257,12.1777,78000.0
2006-08-04 10:00:00,19.32,19.38,19.11,19.13,84800.0,12.1714,12.2092,12.0391,12.0517,84800.0
2006-08-04 10:30:00,19.13,19.14,19.03,19.05,33600.0,12.0517,12.058,11.9887,12.0013,33600.0
2006-08-04 11:00:00,19.04,19.06,19.04,19.05,50800.0,11.995,12.0076,11.995,12.0013,50800.0
2006-08-04 11:30:00,19.04,19.04,18.8,18.82,76000.0,11.995,11.995,11.8438,11.8564,76000.0
2006-08-04 12:00:00,18.82,18.82,18.72,18.72,34800.0,11.8564,11.8564,11.7934,11.7934,34800.0
2006-08-04 12:30:00,18.72,18.77,18.66,18.75,55600.0,11.7934,11.8249,11.7556,11.8123,55600.0
2006-08-04 13:00:00,18.75,18.75,18.63,18.64,26800.0,11.8123,11.8123,11.7367,11.743,26800.0
2006-08-04 13:30:00,18.64,18.68,18.6,18.65,18800.0,11.743,11.7682,11.7178,11.7493,18800.0
2006-08-04 14:00:00,18.61,18.75,18.61,18.63,42000.0,11.7241,11.8123,11.7241,11.7367,42000.0
2006-08-04 14:30:00,18.64,18.68,18.62,18.64,23600.0,11.743,11.7682,11.7304,11.743,23600.0
2006-08-04 15:00:00,18.63,18.7,18.59,18.69,40400.0,11.7367,11.7808,11.7115,11.7745,40400.0
2006-08-04 15:30:00,18.7,18.81,18.7,18.78,46000.0,11.7808,11.8501,11.7808,11.8312,46000.0
2006-08-07 09:30:00,18.75,18.75,18.5,18.67,31600.0,11.8123,11.8123,11.6548,11.7619,31600.0
2006-08-07 10:00:00,18.68,18.68,18.61,18.64,48400.0,11.7682,11.7682,11.7241,11.743,48400.0
2006-08-07 10:30:00,18.65,18.65,18.6,18.65,24000.0,11.7493,11.7493,11.7178,11.7493,24000.0
2006-08-07 11:00:00,18.64,18.64,18.64,18.64,58400.0,11.743,11.743,11.743,11.743,58400.0
2006-08-07 11:30:00,18.64,18.65,18.6,18.64,51200.0,11.743,11.7493,11.7178,11.743,51200.0
2006-08-07 12:00:00,18.64,18.67,18.64,18.66,30800.0,11.743,11.7619,11.743,11.7556,30800.0
2006-08-07 12:30:00,18.66,18.74,18.65,18.73,28400.0,11.7556,11.806,11.7493,11.7997,28400.0
2006-08-07 13:00:00,18.73,18.74,18.68,18.71,16800.0,11.7997,11.806,11.7682,11.7871,16800.0
2006-08-07 13:30:00,18.71,18.73,18.69,18.69,37200.0,11.7871,11.7997,11.7745,11.7745,37200.0
2006-08-07 14:00:00,18.68,18.71,18.68,18.69,44400.0,11.7682,11.7871,11.7682,11.7745,44400.0
2006-08-07 14:30:00,18.72,18.72,18.64,18.66,73600.0,11.7934,11.7934,11.743,11.7556,73600.0
2006-08-07 15:00:00,18.66,18.66,18.62,18.66,49600.0,11.7556,11.7556,11.7304,11.7556,49600.0
2006-08-07 15:30:00,18.65,18.7,18.63,18.65,140800.0,11.7493,11.7808,11.7367,11.7493,140800.0
2006-08-08 09:30:00,18.75,18.87,18.75,18.8,53200.0,11.8123,11.8879,11.8123,11.8438,53200.0
2006-08-08 10:00:00,18.8,18.95,18.77,18.91,63200.0,11.8438,11.9383,11.8249,11.9131,63200.0
2006-08-08 10:30:00,18.91,18.91,18.78,18.81,44000.0,11.9131,11.9131,11.8312,11.8501,44000.0
2006-08-08 11:00:00,18.81,18.85,18.78,18.83,46000.0,11.8501,11.8753,11.8312,11.8627,46000.0
2006-08-08 11:30:00,18.83,18.84,18.74,18.79,42000.0,11.8627,11.869,11.806,11.8375,42000.0
2006-08-08 12:00:00,18.78,18.78,18.7,18.72,27600.0,11.8312,11.8312,11.7808,11.7934,27600.0
2006-08-08 12:30:00,18.72,18.75,18.72,18.74,37200.0,11.7934,11.8123,11.7934,11.806,37200.0
2006-08-08 13:00:00,18.73,18.73,18.71,18.73,15200.0,11.7997,11.7997,11.7871,11.7997,15200.0
2006-08-08 13:30:00,18.73,18.73,18.68,18.68,19200.0,11.7997,11.7997,11.7682,11.7682,19200.0
2006-08-08 14:00:00,18.67,18.83,18.59,18.59,69600.0,11.7619,11.8627,11.7115,11.7115,69600.0
2006-08-08 14:30:00,18.59,18.66,18.55,18.55,61600.0,11.7115,11.7556,11.6863,11.6863,61600.0
2006-08-08 15:00:00,18.56,18.6,18.41,18.43,59200.0,11.6926,11.7178,11.5981,11.6107,59200.0
2006-08-08 15:30:00,18.43,18.6,18.42,18.55,118400.0,11.6107,11.7178,11.6044,11.6863,118400.0
2006-08-09 09:30:00,18.53,18.53,17.93,18.0,585600.0,11.6737,11.6737,11.2957,11.3398,585600.0
2006-08-09 10:00:00,18.0,18.13,17.96,18.13,337600.0,11.3398,11.4217,11.3146,11.4217,337600.0
2006-08-09 10:30:00,18.12,18.15,18.08,18.1,382000.0,11.4154,11.4343,11.3902,11.4028,382000.0
2006-08-09 11:00:00,18.11,18.12,18.06,18.08,136800.0,11.4091,11.4154,11.3776,11.3902,136800.0
2006-08-09 11:30:00,18.07,18.09,17.96,17.96,258800.0,11.3839,11.3965,11.3146,11.3146,258800.0
2006-08-09 12:00:00,17.96,18.04,17.96,18.0,82800.0,11.3146,11.365,11.3146,11.3398,82800.0
2006-08-09 12:30:00,18.0,18.0,17.9,17.91,145200.0,11.3398,11.3398,11.2768,11.2831,145200.0
2006-08-09 13:00:00,17.91,17.92,17.89,17.9,90000.0,11.2831,11.2894,11.2705,11.2768,90000.0
2006-08-09 13:30:00,17.92,17.93,17.5,17.5,329600.0,11.2894,11.2957,11.0248,11.0248,329600.0
2006-08-09 14:00:00,17.52,17.6,17.43,17.46,350000.0,11.0374,11.0878,10.9807,10.9996,350000.0
2006-08-09 14:30:00,17.46,17.56,17.33,17.49,489600.0,10.9996,11.0626,10.9177,11.0185,489600.0
2006-08-09 15:00:00,17.49,17.5,17.36,17.36,245600.0,11.0185,11.0248,10.9366,10.9366,245600.0
2006-08-09 15:30:00,17.36,17.46,17.29,17.43,876800.0,10.9366,10.9996,10.8925,10.9807,876800.0
2006-08-10 09:30:00,17.41,17.41,17.1,17.29,220000.0,10.9681,10.9681,10.7728,10.8925,220000.0
2006-08-10 10:00:00,17.28,17.4,17.25,17.34,156000.0,10.8862,10.9618,10.8673,10.924,156000.0
2006-08-10 10:30:00,17.35,17.61,17.35,17.58,185200.0,10.9303,11.0941,10.9303,11.0752,185200.0
2006-08-10 11:00:00,17.57,17.57,17.48,17.53,258800.0,11.0689,11.0689,11.0122,11.0437,258800.0
2006-08-10 11:30:00,17.53,17.56,17.43,17.47,82800.0,11.0437,11.0626,10.9807,11.0059,82800.0
2006-08-10 12:00:00,17.47,17.52,17.46,17.51,87600.0,11.0059,11.0374,10.9996,11.0311,87600.0
2006-08-10 12:30:00,17.52,17.53,17.47,17.51,141600.0,11.0374,11.0437,11.0059,11.0311,141600.0
2006-08-10 13:00:00,17.51,17.52,17.47,17.48,50000.0,11.0311,11.0374,11.0059,11.0122,50000.0
2006-08-10 13:30:00,17.48,17.58,17.48,17.56,44400.0,11.0122,11.0752,11.0122,11.0626,44400.0
2006-08-10 14:00:00,17.56,17.68,17.55,17.59,176800.0,11.0626,11.1382,11.0563,11.0815,176800.0
2006-08-10 14:30:00,17.59,17.64,17.56,17.62,133600.0,11.0815,11.113,11.0626,11.1004,133600.0
2006-08-10 15:00:00,17.64,17.66,17.57,17.57,155600.0,11.113,11.1256,11.0689,11.0689,155600.0
2006-08-10 15:30:00,17.57,17.58,17.46,17.53,278800.0,11.0689,11.0752,10.9996,11.0437,278800.0
2006-08-11 09:30:00,17.45,17.63,17.45,17.59,84800.0,10.9933,11.1067,10.9933,11.0815,84800.0
2006-08-11 10:00:00,17.59,17.65,17.55,17.65,53600.0,11.0815,11.1193,11.0563,11.1193,53600.0
2006-08-11 10:30:00,17.66,17.69,17.6,17.6,56800.0,11.1256,11.1445,11.0878,11.0878,56800.0
2006-08-11 11:00:00,17.6,17.6,17.52,17.56,50000.0,11.0878,11.0878,11.0374,11.0626,50000.0
2006-08-11 11:30:00,17.55,17.64,17.52,17.57,61600.0,11.0563,11.113,11.0374,11.0689,61600.0
2006-08-11 12:00:00,17.58,17.58,17.5,17.54,83600.0,11.0752,11.0752,11.0248,11.05,83600.0
2006-08-11 12:30:00,17.54,17.55,17.49,17.55,30400.0,11.05,11.0563,11.0185,11.0563,30400.0
2006-08-11 13:00:00,17.55,17.55,17.51,17.51,23200.0,11.0563,11.0563,11.0311,11.0311,23200.0
2006-08-11 13:30:00,17.51,17.54,17.5,17.52,32000.0,11.0311,11.05,11.0248,11.0374,32000.0
2006-08-11 14:00:00,17.52,17.59,17.52,17.52,42800.0,11.0374,11.0815,11.0374,11.0374,42800.0
2006-08-11 14:30:00,17.52,17.58,17.52,17.56,50400.0,11.0374,11.0752,11.0374,11.0626,50400.0
2006-08-11 15:00:00,17.56,17.57,17.5,17.53,51600.0,11.0626,11.0689,11.0248,11.0437,51600.0
2006-08-11 15:30:00,17.52,17.54,17.48,17.54,108800.0,11.0374,11.05,11.0122,11.05,108800.0
2006-08-14 09:30:00,17.6,17.64,17.46,17.59,98800.0,11.0878,11.113,10.9996,11.0815,98800.0
2006-08-14 10:00:00,17.58,17.58,17.51,17.55,44800.0,11.0752,11.0752,11.0311,11.0563,44800.0
2006-08-14 10:30:00,17.55,17.57,17.51,17.53,63200.0,11.0563,11.0689,11.0311,11.0437,63200.0
2006-08-14 11:00:00,17.53,17.56,17.5,17.54,115600.0,11.0437,11.0626,11.0248,11.05,115600.0
2006-08-14 11:30:00,17.54,17.55,17.5,17.54,30800.0,11.05,11.0563,11.0248,11.05,30800.0
2006-08-14 12:00:00,17.54,17.56,17.5,17.55,28400.0,11.05,11.0626,11.0248,11.0563,28400.0
2006-08-14 12:30:00,17.53,17.58,17.5,17.56,82000.0,11.0437,11.0752,11.0248,11.0626,82000.0
2006-08-14 13:00:00,17.56,17.58,17.48,17.48,40400.0,11.0626,11.0752,11.0122,11.0122,40400.0
2006-08-14 13:30:00,17.48,17.57,17.48,17.54,118000.0,11.0122,11.0689,11.0122,11.05,118000.0
2006-08-14 14:00:00,17.54,17.58,17.52,17.55,193600.0,11.05,11.0752,11.0374,11.0563,193600.0
2006-08-14 14:30:00,17.53,17.55,17.5,17.53,110400.0,11.0437,11.0563,11.0248,11.0437,110400.0
2006-08-14 15:00:00,17.52,17.56,17.47,17.54,204800.0,11.0374,11.0626,11.0059,11.05,204800.0
2006-08-14 15:30:00,17.54,17.58,17.53,17.54,222000.0,11.05,11.0752,11.0437,11.05,222000.0
2006-08-15 09:30:00,17.59,17.73,17.59,17.73,162800.0,11.0815,11.1697,11.0815,11.1697,162800.0
2006-08-15 10:00:00,17.73,17.8,17.61,17.65,228400.0,11.1697,11.2138,11.0941,11.1193,228400.0
2006-08-15 10:30:00,17.65,17.69,17.61,17.68,105600.0,11.1193,11.1445,11.0941,11.1382,105600.0
2006-08-15 11:00:00,17.68,17.76,17.68,17.71,35200.0,11.1382,11.1886,11.1382,11.1571,35200.0
2006-08-15 11:30:00,17.72,17.76,17.72,17.75,26800.0,11.1634,11.1886,11.1634,11.1823,26800.0
2006-08-15 12:00:00,17.76,17.76,17.73,17.74,22400.0,11.1886,11.1886,11.1697,11.176,22400.0
2006-08-15 12:30:00,17.74,17.8,17.73,17.77,22800.0,11.176,11.2138,11.1697,11.1949,22800.0
2006-08-15 13:00:00,17.77,17.86,17.77,17.84,75600.0,11.1949,11.2516,11.1949,11.239,75600.0
2006-08-15 13:30:00,17.82,17.84,17.76,17.81,34400.0,11.2264,11.239,11.1886,11.2201,34400.0
2006-08-15 14:00:00,17.82,17.89,17.81,17.89,28800.0,11.2264,11.2705,11.2201,11.2705,28800.0
2006-08-15 14:30:00,17.9,17.95,17.82,17.89,69200.0,11.2768,11.3083,11.2264,11.2705,69200.0
2006-08-15 15:00:00,17.89,17.96,17.86,17.86,97200.0,11.2705,11.3146,11.2516,11.2516,97200.0
2006-08-15 15:30:00,17.85,17.92,17.8,17.88,113600.0,11.2453,11.2894,11.2138,11.2642,113600.0
2006-08-16 09:30:00,18.01,18.13,17.93,17.93,146400.0,11.3461,11.4217,11.2957,11.2957,146400.0
2006-08-16 10:00:00,17.91,17.97,17.88,17.91,44000.0,11.2831,11.3209,11.2642,11.2831,44000.0
2006-08-16 10:30:00,17.92,17.96,17.86,17.96,36400.0,11.2894,11.3146,11.2516,11.3146,36400.0
2006-08-16 11:00:00,17.97,18.02,17.95,17.97,35200.0,11.3209,11.3524,11.3083,11.3209,35200.0
2006-08-16 11:30:00,17.98,18.0,17.96,17.97,20000.0,11.3272,11.3398,11.3146,11.3209,20000.0
2006-08-16 12:00:00,17.96,17.96,17.87,17.92,39600.0,11.3146,11.3146,11.2579,11.2894,39600.0
2006-08-16 12:30:00,17.92,18.03,17.91,17.98,52800.0,11.2894,11.3587,11.2831,11.3272,52800.0
2006-08-16 13:00:00,17.98,17.99,17.92,17.95,28400.0,11.3272,11.3335,11.2894,11.3083,28400.0
2006-08-16 13:30:00,17.94,18.02,17.92,17.97,50400.0,11.302,11.3524,11.2894,11.3209,50400.0
2006-08-16 14:00:00,17.96,18.0,17.89,17.98,38000.0,11.3146,11.3398,11.2705,11.3272,38000.0
2006-08-16 14:30:00,17.99,18.03,17.97,17.98,40000.0,11.3335,11.3587,11.3209,11.3272,40000.0
2006-08-16 15:00:00,18.0,18.09,18.0,18.05,51600.0,11.3398,11.3965,11.3398,11.3713,51600.0
2006-08-16 15:30:00,18.04,18.06,17.99,18.0,135600.0,11.365,11.3776,11.3335,11.3398,135600.0
2006-08-17 09:30:00,18.02,18.1,18.0,18.07,20400.0,11.3524,11.4028,11.3398,11.3839,20400.0
2006-08-17 10:00:00,18.05,18.13,18.05,18.11,48000.0,11.3713,11.4217,11.3713,11.4091,48000.0
2006-08-17 10:30:00,18.11,18.24,18.11,18.21,90400.0,11.4091,11.491,11.4091,11.4721,90400.0
2006-08-17 11:00:00,18.2,18.2,18.11,18.19,73600.0,11.4658,11.4658,11.4091,11.4595,73600.0
2006-08-17 11:30:00,18.19,18.19,18.13,18.15,23200.0,11.4595,11.4595,11.4217,11.4343,23200.0
2006-08-17 12:00:00,18.14,18.17,18.13,18.15,33200.0,11.428,11.4469,11.4217,11.4343,33200.0
2006-08-17 12:30:00,18.16,18.2,18.11,18.11,37600.0,11.4406,11.4658,11.4091,11.4091,37600.0
2006-08-17 13:00:00,18.1,18.16,18.1,18.15,34000.0,11.4028,11.4406,11.4028,11.4343,34000.0
2006-08-17 13:30:00,18.15,18.15,18.07,18.07,30800.0,11.4343,11.4343,11.3839,11.3839,30800.0
2006-08-17 14:00:00,18.09,18.1,17.98,17.98,26000.0,11.3965,11.4028,11.3272,11.3272,26000.0
2006-08-17 14:30:00,17.99,18.13,17.98,18.11,86800.0,11.3335,11.4217,11.3272,11.4091,86800.0
2006-08-17 15:00:00,18.11,18.11,18.05,18.05,34800.0,11.4091,11.4091,11.3713,11.3713,34800.0
2006-08-17 15:30:00,18.05,18.13,18.05,18.09,132000.0,11.3713,11.4217,11.3713,11.3965,132000.0
2006-08-18 09:30:00,18.09,18.17,17.68,17.73,492400.0,11.3965,11.4469,11.1382,11.1697,492400.0
2006-08-18 10:00:00,17.73,17.83,17.73,17.79,151200.0,11.1697,11.2327,11.1697,11.2075,151200.0
2006-08-18 10:30:00,17.79,17.84,17.75,17.83,152400.0,11.2075,11.239,11.1823,11.2327,152400.0
2006-08-18 11:00:00,17.83,17.84,17.77,17.77,80000.0,11.2327,11.239,11.1949,11.1949,80000.0
2006-08-18 11:30:00,17.77,17.81,17.76,17.8,65600.0,11.1949,11.2201,11.1886,11.2138,65600.0
2006-08-18 12:00:00,17.81,17.85,17.81,17.85,121200.0,11.2201,11.2453,11.2201,11.2453,121200.0
2006-08-18 12:30:00,17.85,17.86,17.74,17.74,103600.0,11.2453,11.2516,11.176,11.176,103600.0
2006-08-18 13:00:00,17.77,17.78,17.75,17.75,36400.0,11.1949,11.2012,11.1823,11.1823,36400.0
2006-08-18 13:30:00,17.75,17.87,17.75,17.86,61600.0,11.1823,11.2579,11.1823,11.2516,61600.0
2006-08-18 14:00:00,17.86,17.87,17.79,17.8,60400.0,11.2516,11.2579,11.2075,11.2138,60400.0
2006-08-18 14:30:00,17.79,17.83,17.79,17.83,46000.0,11.2075,11.2327,11.2075,11.2327,46000.0
2006-08-18 15:00:00,17.83,17.85,17.79,17.81,65200.0,11.2327,11.2453,11.2075,11.2201,65200.0
2006-08-18 15:30:00,17.81,17.85,17.75,17.77,310000.0,11.2201,11.2453,11.1823,11.1949,310000.0
2006-08-21 09:30:00,17.75,17.76,17.68,17.69,464800.0,11.1823,11.1886,11.1382,11.1445,464800.0
2006-08-21 10:00:00,17.7,17.72,17.66,17.67,383200.0,11.1508,11.1634,11.1256,11.1319,383200.0
2006-08-21 10:30:00,17.67,17.67,17.61,17.61,102400.0,11.1319,11.1319,11.0941,11.0941,102400.0
2006-08-21 11:00:00,17.6,17.73,17.6,17.69,108800.0,11.0878,11.1697,11.0878,11.1445,108800.0
2006-08-21 11:30:00,17.7,17.71,17.68,17.68,48400.0,11.1508,11.1571,11.1382,11.1382,48400.0
2006-08-21 12:00:00,17.68,17.7,17.62,17.7,84000.0,11.1382,11.1508,11.1004,11.1508,84000.0
2006-08-21 12:30:00,17.7,17.8,17.7,17.78,111600.0,11.1508,11.2138,11.1508,11.2012,111600.0
2006-08-21 13:00:00,17.78,17.78,17.72,17.72,64400.0,11.2012,11.2012,11.1634,11.1634,64400.0
2006-08-21 13:30:00,17.73,17.76,17.72,17.73,39600.0,11.1697,11.1886,11.1634,11.1697,39600.0
2006-08-21 14:00:00,17.73,17.75,17.64,17.66,66400.0,11.1697,11.1823,11.113,11.1256,66400.0
2006-08-21 14:30:00,17.66,17.67,17.63,17.65,85600.0,11.1256,11.1319,11.1067,11.1193,85600.0
2006-08-21 15:00:00,17.64,17.68,17.61,17.68,95600.0,11.113,11.1382,11.0941,11.1382,95600.0
2006-08-21 15:30:00,17.67,17.72,17.64,17.68,189600.0,11.1319,11.1634,11.113,11.1382,189600.0
2006-08-22 09:30:00,17.8,17.8,17.68,17.68,60400.0,11.2138,11.2138,11.1382,11.1382,60400.0
2006-08-22 10:00:00,17.68,17.7,17.65,17.65,110800.0,11.1382,11.1508,11.1193,11.1193,110800.0
2006-08-22 10:30:00,17.65,17.71,17.64,17.71,74000.0,11.1193,11.1571,11.113,11.1571,74000.0
2006-08-22 11:00:00,17.71,17.75,17.67,17.73,295200.0,11.1571,11.1823,11.1319,11.1697,295200.0
2006-08-22 11:30:00,17.73,17.8,17.73,17.8,51200.0,11.1697,11.2138,11.1697,11.2138,51200.0
2006-08-22 12:00:00,17.79,17.85,17.78,17.84,37200.0,11.2075,11.2453,11.2012,11.239,37200.0
2006-08-22 12:30:00,17.84,17.85,17.75,17.75,39600.0,11.239,11.2453,11.1823,11.1823,39600.0
2006-08-22 13:00:00,17.76,17.8,17.71,17.78,62400.0,11.1886,11.2138,11.1571,11.2012,62400.0
2006-08-22 13:30:00,17.75,17.78,17.74,17.75,75200.0,11.1823,11.2012,11.176,11.1823,75200.0
2006-08-22 14:00:00,17.75,17.76,17.72,17.75,30800.0,11.1823,11.1886,11.1634,11.1823,30800.0
2006-08-22 14:30:00,17.75,17.76,17.74,17.74,56800.0,11.1823,11.1886,11.176,11.176,56800.0
2006-08-22 15:00:00,17.75,17.79,17.73,17.79,68400.0,11.1823,11.2075,11.1697,11.2075,68400.0
2006-08-22 15:30:00,17.79,17.86,17.78,17.82,128800.0,11.2075,11.2516,11.2012,11.2264,128800.0
2006-08-23 09:30:00,17.82,17.98,17.82,17.89,48400.0,11.2264,11.3272,11.2264,11.2705,48400.0
2006-08-23 10:00:00,17.89,17.9,17.82,17.86,64400.0,11.2705,11.2768,11.2264,11.2516,64400.0
2006-08-23 10:30:00,17.86,17.86,17.81,17.84,87600.0,11.2516,11.2516,11.2201,11.239,87600.0
2006-08-23 11:00:00,17.84,17.85,17.73,17.75,56000.0,11.239,11.2453,11.1697,11.1823,56000.0
2006-08-23 11:30:00,17.76,17.76,17.71,17.75,20800.0,11.1886,11.1886,11.1571,11.1823,20800.0
2006-08-23 12:00:00,17.74,17.75,17.73,17.73,21600.0,11.176,11.1823,11.1697,11.1697,21600.0
2006-08-23 12:30:00,17.73,17.76,17.71,17.76,21200.0,11.1697,11.1886,11.1571,11.1886,21200.0
2006-08-23 13:00:00,17.77,17.77,17.71,17.72,13600.0,11.1949,11.1949,11.1571,11.1634,13600.0
2006-08-23 13:30:00,17.72,17.74,17.68,17.68,46800.0,11.1634,11.176,11.1382,11.1382,46800.0
2006-08-23 14:00:00,17.7,17.75,17.69,17.7,76000.0,11.1508,11.1823,11.1445,11.1508,76000.0
2006-08-23 14:30:00,17.7,17.71,17.63,17.65,75600.0,11.1508,11.1571,11.1067,11.1193,75600.0
2006-08-23 15:00:00,17.65,17.68,17.57,17.57,203200.0,11.1193,11.1382,11.0689,11.0689,203200.0
2006-08-23 15:30:00,17.58,17.67,17.57,17.61,210800.0,11.0752,11.1319,11.0689,11.0941,210800.0
2006-08-24 09:30:00,17.63,17.68,17.54,17.57,66800.0,11.1067,11.1382,11.05,11.0689,66800.0
2006-08-24 10:00:00,17.57,17.57,17.5,17.51,73600.0,11.0689,11.0689,11.0248,11.0311,73600.0
2006-08-24 10:30:00,17.51,17.59,17.5,17.59,114800.0,11.0311,11.0815,11.0248,11.0815,114800.0
2006-08-24 11:00:00,17.58,17.6,17.57,17.59,114800.0,11.0752,11.0878,11.0689,11.0815,114800.0
2006-08-24 11:30:00,17.58,17.59,17.56,17.58,99600.0,11.0752,11.0815,11.0626,11.0752,99600.0
2006-08-24 12:00:00,17.58,17.61,17.57,17.61,42400.0,11.0752,11.0941,11.0689,11.0941,42400.0
2006-08-24 12:30:00,17.61,17.61,17.58,17.59,57200.0,11.0941,11.0941,11.0752,11.0815,57200.0
2006-08-24 13:00:00,17.59,17.61,17.58,17.6,40000.0,11.0815,11.0941,11.0752,11.0878,40000.0
2006-08-24 13:30:00,17.6,17.62,17.58,17.58,50400.0,11.0878,11.1004,11.0752,11.0752,50400.0
2006-08-24 14:00:00,17.58,17.61,17.58,17.6,36400.0,11.0752,11.0941,11.0752,11.0878,36400.0
2006-08-24 14:30:00,17.6,17.64,17.6,17.62,33200.0,11.0878,11.113,11.0878,11.1004,33200.0
2006-08-24 15:00:00,17.62,17.62,17.58,17.62,65600.0,11.1004,11.1004,11.0752,11.1004,65600.0
2006-08-24 15:30:00,17.61,17.62,17.58,17.6,103600.0,11.0941,11.1004,11.0752,11.0878,103600.0
2006-08-25 09:30:00,17.68,17.75,17.63,17.68,140800.0,11.1382,11.1823,11.1067,11.1382,140800.0
2006-08-25 10:00:00,17.66,17.68,17.63,17.63,22800.0,11.1256,11.1382,11.1067,11.1067,22800.0
2006-08-25 10:30:00,17.63,17.66,17.63,17.64,70400.0,11.1067,11.1256,11.1067,11.113,70400.0
2006-08-25 11:00:00,17.65,17.68,17.63,17.68,37600.0,11.1193,11.1382,11.1067,11.1382,37600.0
2006-08-25 11:30:00,17.68,17.68,17.65,17.67,28800.0,11.1382,11.1382,11.1193,11.1319,28800.0
2006-08-25 12:00:00,17.66,17.67,17.65,17.66,49600.0,11.1256,11.1319,11.1193,11.1256,49600.0
2006-08-25 12:30:00,17.66,17.68,17.64,17.68,13200.0,11.1256,11.1382,11.113,11.1382,13200.0
2006-08-25 13:00:00,17.68,17.69,17.68,17.68,12400.0,11.1382,11.1445,11.1382,11.1382,12400.0
2006-08-25 13:30:00,17.68,17.68,17.66,17.68,35600.0,11.1382,11.1382,11.1256,11.1382,35600.0
2006-08-25 14:00:00,17.68,17.68,17.66,17.68,9200.0,11.1382,11.1382,11.1256,11.1382,9200.0
2006-08-25 14:30:00,17.67,17.7,17.66,17.69,20000.0,11.1319,11.1508,11.1256,11.1445,20000.0
2006-08-25 15:00:00,17.68,17.7,17.67,17.68,25600.0,11.1382,11.1508,11.1319,11.1382,25600.0
2006-08-25 15:30:00,17.66,17.75,17.66,17.69,117600.0,11.1256,11.1823,11.1256,11.1445,117600.0
2006-08-28 09:30:00,17.65,17.86,17.6,17.85,66800.0,11.1193,11.2516,11.0878,11.2453,66800.0
2006-08-28 10:00:00,17.87,17.87,17.82,17.84,52800.0,11.2579,11.2579,11.2264,11.239,52800.0
2006-08-28 10:30:00,17.84,17.86,17.82,17.82,39200.0,11.239,11.2516,11.2264,11.2264,39200.0
2006-08-28 11:00:00,17.82,17.84,17.8,17.84,59600.0,11.2264,11.239,11.2138,11.239,59600.0
2006-08-28 11:30:00,17.83,17.93,17.83,17.91,23600.0,11.2327,11.2957,11.2327,11.2831,23600.0
2006-08-28 12:00:00,17.91,17.91,17.88,17.9,23600.0,11.2831,11.2831,11.2642,11.2768,23600.0
2006-08-28 12:30:00,17.89,17.9,17.86,17.88,202800.0,11.2705,11.2768,11.2516,11.2642,202800.0
2006-08-28 13:00:00,17.87,17.87,17.82,17.85,30000.0,11.2579,11.2579,11.2264,11.2453,30000.0
2006-08-28 13:30:00,17.85,17.88,17.83,17.85,54000.0,11.2453,11.2642,11.2327,11.2453,54000.0
2006-08-28 14:00:00,17.85,17.9,17.84,17.9,63600.0,11.2453,11.2768,11.239,11.2768,63600.0
2006-08-28 14:30:00,17.89,17.93,17.87,17.92,86000.0,11.2705,11.2957,11.2579,11.2894,86000.0
2006-08-28 15:00:00,17.92,17.92,17.83,17.84,59200.0,11.2894,11.2894,11.2327,11.239,59200.0
2006-08-28 15:30:00,17.84,17.84,17.81,17.82,130800.0,11.239,11.239,11.2201,11.2264,130800.0
2006-08-29 09:30:00,17.75,17.89,17.73,17.89,51600.0,11.2413,11.33,11.2287,11.33,51600.0
2006-08-29 10:00:00,17.85,17.85,17.79,17.82,70800.0,11.3047,11.3047,11.2667,11.2857,70800.0
2006-08-29 10:30:00,17.83,17.94,17.8,17.82,83200.0,11.292,11.3617,11.273,11.2857,83200.0
2006-08-29 11:00:00,17.82,17.83,17.76,17.78,44400.0,11.2857,11.292,11.2477,11.2603,44400.0
2006-08-29 11:30:00,17.78,17.82,17.77,17.82,22800.0,11.2603,11.2857,11.254,11.2857,22800.0
2006-08-29 12:00:00,17.82,17.87,17.8,17.87,79600.0,11.2857,11.3173,11.273,11.3173,79600.0
2006-08-29 12:30:00,17.87,17.88,17.85,17.86,27600.0,11.3173,11.3237,11.3047,11.311,27600.0
2006-08-29 13:00:00,17.86,17.88,17.85,17.86,30400.0,11.311,11.3237,11.3047,11.311,30400.0
2006-08-29 13:30:00,17.85,17.85,17.83,17.83,14400.0,11.3047,11.3047,11.292,11.292,14400.0
2006-08-29 14:00:00,17.83,17.98,17.82,17.93,66800.0,11.292,11.387,11.2857,11.3553,66800.0
2006-08-29 14:30:00,17.93,17.98,17.93,17.96,91600.0,11.3553,11.387,11.3553,11.3743,91600.0
2006-08-29 15:00:00,17.95,18.05,17.93,18.05,93200.0,11.368,11.4313,11.3553,11.4313,93200.0
2006-08-29 15:30:00,18.05,18.08,17.96,18.01,244800.0,11.4313,11.4503,11.3743,11.406,244800.0
2006-08-30 09:30:00,18.07,18.08,17.89,17.89,110400.0,11.444,11.4503,11.33,11.33,110400.0
2006-08-30 10:00:00,17.9,17.98,17.89,17.95,86000.0,11.3363,11.387,11.33,11.368,86000.0
2006-08-30 10:30:00,17.95,17.98,17.9,17.98,95600.0,11.368,11.387,11.3363,11.387,95600.0
2006-08-30 11:00:00,17.98,18.08,17.98,18.05,79200.0,11.387,11.4503,11.387,11.4313,79200.0
2006-08-30 11:30:00,18.06,18.08,17.93,17.93,40400.0,11.4377,11.4503,11.3553,11.3553,40400.0
2006-08-30 12:00:00,17.92,17.97,17.91,17.95,24000.0,11.349,11.3807,11.3427,11.368,24000.0
2006-08-30 12:30:00,17.96,17.96,17.9,17.95,39200.0,11.3743,11.3743,11.3363,11.368,39200.0
2006-08-30 13:00:00,17.95,18.07,17.95,18.02,27600.0,11.368,11.444,11.368,11.4123,27600.0
2006-08-30 13:30:00,18.02,18.02,17.94,17.95,34000.0,11.4123,11.4123,11.3617,11.368,34000.0
2006-08-30 14:00:00,17.95,17.98,17.93,17.96,33200.0,11.368,11.387,11.3553,11.3743,33200.0
2006-08-30 14:30:00,17.95,17.96,17.93,17.96,36000.0,11.368,11.3743,11.3553,11.3743,36000.0
2006-08-30 15:00:00,17.96,17.98,17.94,17.95,46000.0,11.3743,11.387,11.3617,11.368,46000.0
2006-08-30 15:30:00,17.94,17.97,17.93,17.94,70800.0,11.3617,11.3807,11.3553,11.3617,70800.0
2006-08-31 09:30:00,17.88,18.08,17.79,18.07,58000.0,11.3237,11.4503,11.2667,11.444,58000.0
2006-08-31 10:00:00,18.07,18.24,18.03,18.06,112800.0,11.444,11.5517,11.4187,11.4377,112800.0
2006-08-31 10:30:00,18.08,18.09,18.04,18.04,34800.0,11.4503,11.4567,11.425,11.425,34800.0
2006-08-31 11:00:00,18.04,18.04,18.01,18.04,42800.0,11.425,11.425,11.406,11.425,42800.0
2006-08-31 11:30:00,18.04,18.04,17.98,17.98,33200.0,11.425,11.425,11.387,11.387,33200.0
2006-08-31 12:00:00,17.98,18.06,17.98,18.04,44400.0,11.387,11.4377,11.387,11.425,44400.0
2006-08-31 12:30:00,18.04,18.07,18.04,18.06,59600.0,11.425,11.444,11.425,11.4377,59600.0
2006-08-31 13:00:00,18.06,18.07,18.04,18.06,38800.0,11.4377,11.444,11.425,11.4377,38800.0
2006-08-31 13:30:00,18.06,18.09,18.03,18.09,52400.0,11.4377,11.4567,11.4187,11.4567,52400.0
2006-08-31 14:00:00,18.09,18.1,18.06,18.08,40800.0,11.4567,11.463,11.4377,11.4503,40800.0
2006-08-31 14:30:00,18.08,18.11,18.08,18.11,49600.0,11.4503,11.4693,11.4503,11.4693,49600.0
2006-08-31 15:00:00,18.11,18.11,18.04,18.07,95200.0,11.4693,11.4693,11.425,11.444,95200.0
2006-08-31 15:30:00,18.07,18.07,17.97,18.0,128000.0,11.444,11.444,11.3807,11.3997,128000.0
2006-09-01 09:30:00,18.02,18.03,17.98,18.0,88400.0,11.4123,11.4187,11.387,11.3997,88400.0
2006-09-01 10:00:00,18.0,18.0,17.77,17.87,58000.0,11.3997,11.3997,11.254,11.3173,58000.0
2006-09-01 10:30:00,17.87,18.02,17.87,18.02,30000.0,11.3173,11.4123,11.3173,11.4123,30000.0
2006-09-01 11:00:00,18.01,18.02,17.97,17.97,21600.0,11.406,11.4123,11.3807,11.3807,21600.0
2006-09-01 11:30:00,17.99,18.05,17.99,18.05,24800.0,11.3933,11.4313,11.3933,11.4313,24800.0
2006-09-01 12:00:00,18.04,18.11,18.04,18.1,23600.0,11.425,11.4693,11.425,11.463,23600.0
2006-09-01 12:30:00,18.12,18.14,18.11,18.11,27200.0,11.4757,11.4883,11.4693,11.4693,27200.0
2006-09-01 13:00:00,18.13,18.21,18.12,18.14,49200.0,11.482,11.5327,11.4757,11.4883,49200.0
2006-09-01 13:30:00,18.12,18.12,18.08,18.09,29600.0,11.4757,11.4757,11.4503,11.4567,29600.0
2006-09-01 14:00:00,18.09,18.11,18.05,18.05,60400.0,11.4567,11.4693,11.4313,11.4313,60400.0
2006-09-01 14:30:00,18.05,18.06,17.93,17.95,101600.0,11.4313,11.4377,11.3553,11.368,101600.0
2006-09-01 15:00:00,17.95,18.06,17.95,18.04,146000.0,11.368,11.4377,11.368,11.425,146000.0
2006-09-01 15:30:00,18.04,18.06,17.97,17.97,120000.0,11.425,11.4377,11.3807,11.3807,120000.0
2006-09-05 09:30:00,17.76,17.9,17.63,17.8,226000.0,11.2477,11.3363,11.1653,11.273,226000.0
2006-09-05 10:00:00,17.79,17.82,17.76,17.79,60000.0,11.2667,11.2857,11.2477,11.2667,60000.0
2006-09-05 10:30:00,17.8,17.82,17.79,17.82,53200.0,11.273,11.2857,11.2667,11.2857,53200.0
2006-09-05 11:00:00,17.82,17.84,17.78,17.82,51600.0,11.2857,11.2983,11.2603,11.2857,51600.0
2006-09-05 11:30:00,17.82,17.85,17.79,17.85,92400.0,11.2857,11.3047,11.2667,11.3047,92400.0
2006-09-05 12:00:00,17.86,17.89,17.84,17.87,45600.0,11.311,11.33,11.2983,11.3173,45600.0
2006-09-05 12:30:00,17.86,17.9,17.83,17.89,54000.0,11.311,11.3363,11.292,11.33,54000.0
2006-09-05 13:00:00,17.88,17.92,17.85,17.91,37600.0,11.3237,11.349,11.3047,11.3427,37600.0
2006-09-05 13:30:00,17.91,17.92,17.88,17.89,40000.0,11.3427,11.349,11.3237,11.33,40000.0
2006-09-05 14:00:00,17.9,17.96,17.89,17.95,77200.0,11.3363,11.3743,11.33,11.368,77200.0
2006-09-05 14:30:00,17.95,17.95,17.91,17.93,105200.0,11.368,11.368,11.3427,11.3553,105200.0
2006-09-05 15:00:00,17.92,17.93,17.86,17.92,150000.0,11.349,11.3553,11.311,11.349,150000.0
2006-09-05 15:30:00,17.92,17.94,17.86,17.86,171600.0,11.349,11.3617,11.311,11.311,171600.0
2006-09-06 09:30:00,17.86,18.23,17.7,18.2,344400.0,11.311,11.5453,11.2097,11.5263,344400.0
2006-09-06 10:00:00,18.18,18.18,17.98,18.08,114800.0,11.5137,11.5137,11.387,11.4503,114800.0
2006-09-06 10:30:00,18.08,18.08,17.8,17.86,206800.0,11.4503,11.4503,11.273,11.311,206800.0
2006-09-06 11:00:00,17.85,17.87,17.83,17.84,117600.0,11.3047,11.3173,11.292,11.2983,117600.0
2006-09-06 11:30:00,17.84,17.87,17.81,17.85,118400.0,11.2983,11.3173,11.2793,11.3047,118400.0
2006-09-06 12:00:00,17.85,17.86,17.8,17.81,51200.0,11.3047,11.311,11.273,11.2793,51200.0
2006-09-06 12:30:00,17.82,17.89,17.81,17.88,49600.0,11.2857,11.33,11.2793,11.3237,49600.0
2006-09-06 13:00:00,17.89,17.9,17.83,17.86,42400.0,11.33,11.3363,11.292,11.311,42400.0
2006-09-06 13:30:00,17.85,17.88,17.84,17.84,43600.0,11.3047,11.3237,11.2983,11.2983,43600.0
2006-09-06 14:00:00,17.86,17.87,17.8,17.85,60000.0,11.311,11.3173,11.273,11.3047,60000.0
2006-09-06 14:30:00,17.84,17.84,17.78,17.82,156000.0,11.2983,11.2983,11.2603,11.2857,156000.0
2006-09-06 15:00:00,17.82,17.84,17.81,17.81,148400.0,11.2857,11.2983,11.2793,11.2793,148400.0
2006-09-06 15:30:00,17.81,17.84,17.8,17.81,248000.0,11.2793,11.2983,11.273,11.2793,248000.0
2006-09-07 09:30:00,17.73,17.73,17.62,17.63,125200.0,11.2287,11.2287,11.159,11.1653,125200.0
2006-09-07 10:00:00,17.62,17.64,17.59,17.63,199200.0,11.159,11.1717,11.14,11.1653,199200.0
2006-09-07 10:30:00,17.62,17.65,17.55,17.56,186400.0,11.159,11.178,11.1147,11.121,186400.0
2006-09-07 11:00:00,17.57,17.65,17.57,17.59,132400.0,11.1273,11.178,11.1273,11.14,132400.0
2006-09-07 11:30:00,17.59,17.66,17.59,17.64,60400.0,11.14,11.1843,11.14,11.1717,60400.0
2006-09-07 12:00:00,17.64,17.65,17.59,17.6,34400.0,11.1717,11.178,11.14,11.1463,34400.0
2006-09-07 12:30:00,17.58,17.59,17.55,17.56,41200.0,11.1337,11.14,11.1147,11.121,41200.0
2006-09-07 13:00:00,17.56,17.63,17.56,17.6,68800.0,11.121,11.1653,11.121,11.1463,68800.0
2006-09-07 13:30:00,17.61,17.74,17.6,17.71,96400.0,11.1527,11.235,11.1463,11.216,96400.0
2006-09-07 14:00:00,17.71,17.74,17.67,17.7,41200.0,11.216,11.235,11.1907,11.2097,41200.0
2006-09-07 14:30:00,17.69,17.7,17.68,17.68,38400.0,11.2033,11.2097,11.197,11.197,38400.0
2006-09-07 15:00:00,17.69,17.71,17.61,17.63,91600.0,11.2033,11.216,11.1527,11.1653,91600.0
2006-09-07 15:30:00,17.64,17.66,17.61,17.65,70400.0,11.1717,11.1843,11.1527,11.178,70400.0
2006-09-08 09:30:00,17.6,17.69,17.5,17.61,81600.0,11.1463,11.2033,11.083,11.1527,81600.0
2006-09-08 10:00:00,17.63,17.66,17.6,17.63,28800.0,11.1653,11.1843,11.1463,11.1653,28800.0
2006-09-08 10:30:00,17.63,17.64,17.59,17.62,52000.0,11.1653,11.1717,11.14,11.159,52000.0
2006-09-08 11:00:00,17.63,17.65,17.6,17.64,64400.0,11.1653,11.178,11.1463,11.1717,64400.0
2006-09-08 11:30:00,17.64,17.65,17.63,17.63,28800.0,11.1717,11.178,11.1653,11.1653,28800.0
2006-09-08 12:00:00,17.63,17.65,17.63,17.64,35600.0,11.1653,11.178,11.1653,11.1717,35600.0
2006-09-08 12:30:00,17.63,17.67,17.63,17.65,20400.0,11.1653,11.1907,11.1653,11.178,20400.0
2006-09-08 13:00:00,17.66,17.68,17.65,17.68,22000.0,11.1843,11.197,11.178,11.197,22000.0
2006-09-08 13:30:00,17.67,17.67,17.6,17.65,69600.0,11.1907,11.1907,11.1463,11.178,69600.0
2006-09-08 14:00:00,17.65,17.67,17.63,17.63,34400.0,11.178,11.1907,11.1653,11.1653,34400.0
2006-09-08 14:30:00,17.63,17.66,17.62,17.62,57200.0,11.1653,11.1843,11.159,11.159,57200.0
2006-09-08 15:00:00,17.62,17.64,17.6,17.63,94800.0,11.159,11.1717,11.1463,11.1653,94800.0
2006-09-08 15:30:00,17.63,17.65,17.6,17.64,114800.0,11.1653,11.178,11.1463,11.1717,114800.0
2006-09-11 09:30:00,17.63,17.63,17.55,17.58,297200.0,11.1653,11.1653,11.1147,11.1337,297200.0
2006-09-11 10:00:00,17.58,17.61,17.53,17.54,122000.0,11.1337,11.1527,11.102,11.1083,122000.0
2006-09-11 10:30:00,17.55,17.6,17.51,17.55,108400.0,11.1147,11.1463,11.0893,11.1147,108400.0
2006-09-11 11:00:00,17.55,17.62,17.55,17.61,97600.0,11.1147,11.159,11.1147,11.1527,97600.0
2006-09-11 11:30:00,17.61,17.61,17.58,17.6,91200.0,11.1527,11.1527,11.1337,11.1463,91200.0
2006-09-11 12:00:00,17.61,17.63,17.59,17.63,215600.0,11.1527,11.1653,11.14,11.1653,215600.0
2006-09-11 12:30:00,17.63,17.66,17.63,17.66,76400.0,11.1653,11.1843,11.1653,11.1843,76400.0
2006-09-11 13:00:00,17.63,17.67,17.63,17.65,49200.0,11.1653,11.1907,11.1653,11.178,49200.0
2006-09-11 13:30:00,17.65,17.7,17.64,17.67,51600.0,11.178,11.2097,11.1717,11.1907,51600.0
2006-09-11 14:00:00,17.67,17.67,17.63,17.64,54800.0,11.1907,11.1907,11.1653,11.1717,54800.0
2006-09-11 14:30:00,17.64,17.7,17.63,17.7,77600.0,11.1717,11.2097,11.1653,11.2097,77600.0
2006-09-11 15:00:00,17.7,17.7,17.65,17.69,76800.0,11.2097,11.2097,11.178,11.2033,76800.0
2006-09-11 15:30:00,17.68,17.71,17.67,17.71,130400.0,11.197,11.216,11.1907,11.216,130400.0
2006-09-12 09:30:00,17.68,17.82,17.66,17.75,64000.0,11.197,11.2857,11.1843,11.2413,64000.0
2006-09-12 10:00:00,17.76,17.88,17.69,17.82,92400.0,11.2477,11.3237,11.2033,11.2857,92400.0
2006-09-12 10:30:00,17.84,17.91,17.79,17.87,63200.0,11.2983,11.3427,11.2667,11.3173,63200.0
2006-09-12 11:00:00,17.88,17.89,17.82,17.82,43600.0,11.3237,11.33,11.2857,11.2857,43600.0
2006-09-12 11:30:00,17.82,17.95,17.82,17.93,50800.0,11.2857,11.368,11.2857,11.3553,50800.0
2006-09-12 12:00:00,17.95,17.95,17.88,17.95,23200.0,11.368,11.368,11.3237,11.368,23200.0
2006-09-12 12:30:00,17.95,18.0,17.93,18.0,23200.0,11.368,11.3997,11.3553,11.3997,23200.0
2006-09-12 13:00:00,18.0,18.03,17.91,18.03,34400.0,11.3997,11.4187,11.3427,11.4187,34400.0
2006-09-12 13:30:00,18.03,18.11,18.03,18.11,38800.0,11.4187,11.4693,11.4187,11.4693,38800.0
2006-09-12 14:00:00,18.09,18.11,18.0,18.02,38800.0,11.4567,11.4693,11.3997,11.4123,38800.0
2006-09-12 14:30:00,18.02,18.11,18.02,18.1,33200.0,11.4123,11.4693,11.4123,11.463,33200.0
2006-09-12 15:00:00,18.11,18.11,18.07,18.08,37600.0,11.4693,11.4693,11.444,11.4503,37600.0
2006-09-12 15:30:00,18.09,18.16,18.06,18.11,116000.0,11.4567,11.501,11.4377,11.4693,116000.0
2006-09-13 09:30:00,17.97,18.1,17.89,18.09,77600.0,11.3807,11.463,11.33,11.4567,77600.0
2006-09-13 10:00:00,18.13,18.13,17.97,17.98,79200.0,11.482,11.482,11.3807,11.387,79200.0
2006-09-13 10:30:00,17.98,18.1,17.97,18.09,122000.0,11.387,11.463,11.3807,11.4567,122000.0
2006-09-13 11:00:00,18.1,18.14,18.08,18.13,36000.0,11.463,11.4883,11.4503,11.482,36000.0
2006-09-13 11:30:00,18.11,18.33,18.11,18.33,126000.0,11.4693,11.6087,11.4693,11.6087,126000.0
2006-09-13 12:00:00,18.32,18.42,18.22,18.42,497600.0,11.6023,11.6657,11.539,11.6657,497600.0
2006-09-13 12:30:00,18.41,18.41,18.24,18.35,78800.0,11.6593,11.6593,11.5517,11.6213,78800.0
2006-09-13 13:00:00,18.36,18.45,18.35,18.41,28000.0,11.6277,11.6847,11.6213,11.6593,28000.0
2006-09-13 13:30:00,18.41,18.42,18.26,18.29,32800.0,11.6593,11.6657,11.5643,11.5833,32800.0
2006-09-13 14:00:00,18.29,18.3,18.2,18.25,28800.0,11.5833,11.5897,11.5263,11.558,28800.0
2006-09-13 14:30:00,18.23,18.25,18.21,18.22,57200.0,11.5453,11.558,11.5327,11.539,57200.0
2006-09-13 15:00:00,18.23,18.24,18.19,18.2,39200.0,11.5453,11.5517,11.52,11.5263,39200.0
2006-09-13 15:30:00,18.2,18.21,18.18,18.21,202000.0,11.5263,11.5327,11.5137,11.5327,202000.0
2006-09-14 09:30:00,18.28,18.3,18.1,18.1,87600.0,11.577,11.5897,11.463,11.463,87600.0
2006-09-14 10:00:00,18.08,18.08,17.96,18.02,82400.0,11.4503,11.4503,11.3743,11.4123,82400.0
2006-09-14 10:30:00,18.02,18.02,17.96,18.02,50000.0,11.4123,11.4123,11.3743,11.4123,50000.0
2006-09-14 11:00:00,18.03,18.14,18.01,18.13,26800.0,11.4187,11.4883,11.406,11.482,26800.0
2006-09-14 11:30:00,18.13,18.13,18.03,18.06,45200.0,11.482,11.482,11.4187,11.4377,45200.0
2006-09-14 12:00:00,18.08,18.13,18.07,18.07,31600.0,11.4503,11.482,11.444,11.444,31600.0
2006-09-14 12:30:00,18.06,18.09,18.04,18.09,70800.0,11.4377,11.4567,11.425,11.4567,70800.0
2006-09-14 13:00:00,18.07,18.09,18.03,18.05,38800.0,11.444,11.4567,11.4187,11.4313,38800.0
2006-09-14 13:30:00,18.03,18.07,18.03,18.04,37200.0,11.4187,11.444,11.4187,11.425,37200.0
2006-09-14 14:00:00,18.04,18.05,17.98,18.01,58400.0,11.425,11.4313,11.387,11.406,58400.0
2006-09-14 14:30:00,18.01,18.02,17.96,17.98,59200.0,11.406,11.4123,11.3743,11.387,59200.0
2006-09-14 15:00:00,17.97,18.0,17.96,17.98,43200.0,11.3807,11.3997,11.3743,11.387,43200.0
2006-09-14 15:30:00,18.0,18.03,17.98,18.03,111600.0,11.3997,11.4187,11.387,11.4187,111600.0
2006-09-15 09:30:00,17.95,18.25,17.94,17.99,413600.0,11.368,11.558,11.3617,11.3933,413600.0
2006-09-15 10:00:00,17.98,17.99,17.84,17.99,244400.0,11.387,11.3933,11.2983,11.3933,244400.0
2006-09-15 10:30:00,17.99,17.99,17.9,17.97,38000.0,11.3933,11.3933,11.3363,11.3807,38000.0
2006-09-15 11:00:00,17.97,18.0,17.97,17.99,125200.0,11.3807,11.3997,11.3807,11.3933,125200.0
2006-09-15 11:30:00,17.99,18.07,17.98,18.06,40800.0,11.3933,11.444,11.387,11.4377,40800.0
2006-09-15 12:00:00,18.08,18.09,18.05,18.07,30000.0,11.4503,11.4567,11.4313,11.444,30000.0
2006-09-15 12:30:00,18.06,18.08,18.03,18.05,40000.0,11.4377,11.4503,11.4187,11.4313,40000.0
2006-09-15 13:00:00,18.04,18.14,18.04,18.14,28000.0,11.425,11.4883,11.425,11.4883,28000.0
2006-09-15 13:30:00,18.14,18.14,18.1,18.11,29600.0,11.4883,11.4883,11.463,11.4693,29600.0
2006-09-15 14:00:00,18.11,18.2,18.1,18.2,38000.0,11.4693,11.5263,11.463,11.5263,38000.0
2006-09-15 14:30:00,18.2,18.24,18.1,18.1,56800.0,11.5263,11.5517,11.463,11.463,56800.0
2006-09-15 15:00:00,18.11,18.13,18.02,18.03,187600.0,11.4693,11.482,11.4123,11.4187,187600.0
2006-09-15 15:30:00,18.04,18.06,18.03,18.06,176800.0,11.425,11.4377,11.4187,11.4377,176800.0
2006-09-18 09:30:00,18.18,18.18,18.1,18.13,92800.0,11.5137,11.5137,11.463,11.482,92800.0
2006-09-18 10:00:00,18.12,18.14,18.1,18.11,72000.0,11.4757,11.4883,11.463,11.4693,72000.0
2006-09-18 10:30:00,18.1,18.1,17.96,17.96,61200.0,11.463,11.463,11.3743,11.3743,61200.0
2006-09-18 11:00:00,17.94,17.96,17.92,17.93,39200.0,11.3617,11.3743,11.349,11.3553,39200.0
2006-09-18 11:30:00,17.92,17.99,17.92,17.98,31200.0,11.349,11.3933,11.349,11.387,31200.0
2006-09-18 12:00:00,17.98,17.98,17.93,17.93,24000.0,11.387,11.387,11.3553,11.3553,24000.0
2006-09-18 12:30:00,17.93,17.93,17.91,17.93,14400.0,11.3553,11.3553,11.3427,11.3553,14400.0
2006-09-18 13:00:00,17.93,17.98,17.92,17.96,26400.0,11.3553,11.387,11.349,11.3743,26400.0
2006-09-18 13:30:00,17.95,17.96,17.91,17.91,32000.0,11.368,11.3743,11.3427,11.3427,32000.0
2006-09-18 14:00:00,17.91,17.91,17.88,17.89,78800.0,11.3427,11.3427,11.3237,11.33,78800.0
2006-09-18 14:30:00,17.88,17.93,17.88,17.93,51200.0,11.3237,11.3553,11.3237,11.3553,51200.0
2006-09-18 15:00:00,17.92,17.98,17.91,17.98,96000.0,11.349,11.387,11.3427,11.387,96000.0
2006-09-18 15:30:00,17.98,18.0,17.93,18.0,119200.0,11.387,11.3997,11.3553,11.3997,119200.0
2006-09-19 09:30:00,18.03,18.04,17.95,18.0,165200.0,11.4187,11.425,11.368,11.3997,165200.0
2006-09-19 10:00:00,17.99,18.03,17.95,18.0,83600.0,11.3933,11.4187,11.368,11.3997,83600.0
2006-09-19 10:30:00,17.97,18.02,17.94,18.01,127600.0,11.3807,11.4123,11.3617,11.406,127600.0
2006-09-19 11:00:00,18.0,18.01,17.95,17.95,86400.0,11.3997,11.406,11.368,11.368,86400.0
2006-09-19 11:30:00,17.96,17.98,17.95,17.95,87600.0,11.3743,11.387,11.368,11.368,87600.0
2006-09-19 12:00:00,17.95,17.97,17.93,17.96,128000.0,11.368,11.3807,11.3553,11.3743,128000.0
2006-09-19 12:30:00,17.96,17.99,17.93,17.93,52400.0,11.3743,11.3933,11.3553,11.3553,52400.0
2006-09-19 13:00:00,17.95,18.0,17.93,17.97,63600.0,11.368,11.3997,11.3553,11.3807,63600.0
2006-09-19 13:30:00,17.97,17.99,17.93,17.99,58000.0,11.3807,11.3933,11.3553,11.3933,58000.0
2006-09-19 14:00:00,17.96,18.04,17.96,18.02,66000.0,11.3743,11.425,11.3743,11.4123,66000.0
2006-09-19 14:30:00,18.03,18.1,18.03,18.09,72000.0,11.4187,11.463,11.4187,11.4567,72000.0
2006-09-19 15:00:00,18.08,18.2,18.07,18.15,113600.0,11.4503,11.5263,11.444,11.4947,113600.0
2006-09-19 15:30:00,18.15,18.18,18.08,18.16,171200.0,11.4947,11.5137,11.4503,11.501,171200.0
2006-09-20 09:30:00,18.38,18.42,18.2,18.23,38000.0,11.6403,11.6657,11.5263,11.5453,38000.0
2006-09-20 10:00:00,18.23,18.25,18.19,18.21,230800.0,11.5453,11.558,11.52,11.5327,230800.0
2006-09-20 10:30:00,18.18,18.35,18.13,18.35,132800.0,11.5137,11.6213,11.482,11.6213,132800.0
2006-09-20 11:00:00,18.36,18.36,18.2,18.2,45200.0,11.6277,11.6277,11.5263,11.5263,45200.0
2006-09-20 11:30:00,18.21,18.24,18.18,18.24,39600.0,11.5327,11.5517,11.5137,11.5517,39600.0
2006-09-20 12:00:00,18.22,18.23,18.21,18.22,27200.0,11.539,11.5453,11.5327,11.539,27200.0
2006-09-20 12:30:00,18.21,18.22,18.2,18.21,36400.0,11.5327,11.539,11.5263,11.5327,36400.0
2006-09-20 13:00:00,18.22,18.23,18.21,18.21,28800.0,11.539,11.5453,11.5327,11.5327,28800.0
2006-09-20 13:30:00,18.21,18.22,18.2,18.2,30800.0,11.5327,11.539,11.5263,11.5263,30800.0
2006-09-20 14:00:00,18.2,18.22,18.09,18.11,82000.0,11.5263,11.539,11.4567,11.4693,82000.0
2006-09-20 14:30:00,18.14,18.2,18.11,18.2,51200.0,11.4883,11.5263,11.4693,11.5263,51200.0
2006-09-20 15:00:00,18.2,18.28,18.2,18.28,71600.0,11.5263,11.577,11.5263,11.577,71600.0
2006-09-20 15:30:00,18.28,18.32,18.23,18.3,143600.0,11.577,11.6023,11.5453,11.5897,143600.0
2006-09-21 09:30:00,18.19,18.2,17.88,17.91,312400.0,11.52,11.5263,11.3237,11.3427,312400.0
2006-09-21 10:00:00,17.91,17.93,17.76,17.89,249600.0,11.3427,11.3553,11.2477,11.33,249600.0
2006-09-21 10:30:00,17.88,17.95,17.84,17.95,248400.0,11.3237,11.368,11.2983,11.368,248400.0
2006-09-21 11:00:00,17.93,18.01,17.9,17.98,313200.0,11.3553,11.406,11.3363,11.387,313200.0
2006-09-21 11:30:00,17.98,18.0,17.97,17.98,216000.0,11.387,11.3997,11.3807,11.387,216000.0
2006-09-21 12:00:00,17.97,17.98,17.92,17.92,52000.0,11.3807,11.387,11.349,11.349,52000.0
2006-09-21 12:30:00,17.92,17.95,17.88,17.94,199200.0,11.349,11.368,11.3237,11.3617,199200.0
2006-09-21 13:00:00,17.94,17.96,17.92,17.93,141200.0,11.3617,11.3743,11.349,11.3553,141200.0
2006-09-21 13:30:00,17.93,17.95,17.89,17.95,180800.0,11.3553,11.368,11.33,11.368,180800.0
2006-09-21 14:00:00,17.95,17.96,17.91,17.91,121200.0,11.368,11.3743,11.3427,11.3427,121200.0
2006-09-21 14:30:00,17.9,17.91,17.84,17.85,322000.0,11.3363,11.3427,11.2983,11.3047,322000.0
2006-09-21 15:00:00,17.86,17.86,17.81,17.84,192800.0,11.311,11.311,11.2793,11.2983,192800.0
2006-09-21 15:30:00,17.83,17.85,17.79,17.84,164400.0,11.292,11.3047,11.2667,11.2983,164400.0
2006-09-22 09:30:00,17.75,17.78,17.48,17.62,1172800.0,11.2413,11.2603,11.0703,11.159,1172800.0
2006-09-22 10:00:00,17.62,17.65,17.45,17.45,256800.0,11.159,11.178,11.0513,11.0513,256800.0
2006-09-22 10:30:00,17.45,17.56,17.36,17.56,215200.0,11.0513,11.121,10.9943,11.121,215200.0
2006-09-22 11:00:00,17.56,17.67,17.55,17.55,114400.0,11.121,11.1907,11.1147,11.1147,114400.0
2006-09-22 11:30:00,17.55,17.56,17.46,17.5,136800.0,11.1147,11.121,11.0577,11.083,136800.0
2006-09-22 12:00:00,17.5,17.51,17.48,17.49,55200.0,11.083,11.0893,11.0703,11.0767,55200.0
2006-09-22 12:30:00,17.49,17.5,17.44,17.5,163200.0,11.0767,11.083,11.045,11.083,163200.0
2006-09-22 13:00:00,17.5,17.5,17.48,17.5,72800.0,11.083,11.083,11.0703,11.083,72800.0
2006-09-22 13:30:00,17.5,17.5,17.42,17.5,112400.0,11.083,11.083,11.0323,11.083,112400.0
2006-09-22 14:00:00,17.5,17.55,17.49,17.51,71600.0,11.083,11.1147,11.0767,11.0893,71600.0
2006-09-22 14:30:00,17.52,17.52,17.5,17.5,178800.0,11.0957,11.0957,11.083,11.083,178800.0
2006-09-22 15:00:00,17.5,17.55,17.5,17.52,55600.0,11.083,11.1147,11.083,11.0957,55600.0
2006-09-22 15:30:00,17.51,17.58,17.5,17.57,104000.0,11.0893,11.1337,11.083,11.1273,104000.0
2006-09-25 09:30:00,17.56,17.74,17.5,17.65,278800.0,11.121,11.235,11.083,11.178,278800.0
2006-09-25 10:00:00,17.68,17.68,17.54,17.64,224400.0,11.197,11.197,11.1083,11.1717,224400.0
2006-09-25 10:30:00,17.64,17.73,17.57,17.73,225200.0,11.1717,11.2287,11.1273,11.2287,225200.0
2006-09-25 11:00:00,17.71,17.74,17.71,17.72,92800.0,11.216,11.235,11.216,11.2223,92800.0
2006-09-25 11:30:00,17.71,17.73,17.69,17.69,107600.0,11.216,11.2287,11.2033,11.2033,107600.0
2006-09-25 12:00:00,17.68,17.71,17.66,17.68,90400.0,11.197,11.216,11.1843,11.197,90400.0
2006-09-25 12:30:00,17.69,17.84,17.69,17.81,146000.0,11.2033,11.2983,11.2033,11.2793,146000.0
2006-09-25 13:00:00,17.83,17.84,17.78,17.81,79600.0,11.292,11.2983,11.2603,11.2793,79600.0
2006-09-25 13:30:00,17.82,17.84,17.77,17.79,88000.0,11.2857,11.2983,11.254,11.2667,88000.0
2006-09-25 14:00:00,17.78,17.84,17.78,17.82,98800.0,11.2603,11.2983,11.2603,11.2857,98800.0
2006-09-25 14:30:00,17.82,17.99,17.82,17.92,121200.0,11.2857,11.3933,11.2857,11.349,121200.0
2006-09-25 15:00:00,17.92,18.01,17.91,17.99,152400.0,11.349,11.406,11.3427,11.3933,152400.0
2006-09-25 15:30:00,17.99,17.99,17.82,17.83,235200.0,11.3933,11.3933,11.2857,11.292,235200.0
2006-09-26 09:30:00,17.84,18.02,17.84,18.0,319200.0,11.2983,11.4123,11.2983,11.3997,319200.0
2006-09-26 10:00:00,18.0,18.16,18.0,18.07,288400.0,11.3997,11.501,11.3997,11.444,288400.0
2006-09-26 10:30:00,18.08,18.13,18.07,18.12,147200.0,11.4503,11.482,11.444,11.4757,147200.0
2006-09-26 11:00:00,18.14,18.18,18.14,18.14,68400.0,11.4883,11.5137,11.4883,11.4883,68400.0
2006-09-26 11:30:00,18.13,18.15,18.08,18.12,54400.0,11.482,11.4947,11.4503,11.4757,54400.0
2006-09-26 12:00:00,18.12,18.18,18.12,18.13,67600.0,11.4757,11.5137,11.4757,11.482,67600.0
2006-09-26 12:30:00,18.14,18.16,18.1,18.1,18400.0,11.4883,11.501,11.463,11.463,18400.0
2006-09-26 13:00:00,18.09,18.1,18.04,18.07,64400.0,11.4567,11.463,11.425,11.444,64400.0
2006-09-26 13:30:00,18.08,18.14,18.05,18.14,34000.0,11.4503,11.4883,11.4313,11.4883,34000.0
2006-09-26 14:00:00,18.14,18.16,18.07,18.1,35600.0,11.4883,11.501,11.444,11.463,35600.0
2006-09-26 14:30:00,18.11,18.16,18.1,18.11,29200.0,11.4693,11.501,11.463,11.4693,29200.0
2006-09-26 15:00:00,18.1,18.13,18.09,18.13,41600.0,11.463,11.482,11.4567,11.482,41600.0
2006-09-26 15:30:00,18.14,18.17,18.09,18.13,82000.0,11.4883,11.5073,11.4567,11.482,82000.0
2006-09-27 09:30:00,18.12,18.22,18.07,18.22,35600.0,11.4757,11.539,11.444,11.539,35600.0
2006-09-27 10:00:00,18.23,18.32,18.23,18.28,123200.0,11.5453,11.6023,11.5453,11.577,123200.0
2006-09-27 10:30:00,18.28,18.36,18.26,18.34,102000.0,11.577,11.6277,11.5643,11.615,102000.0
2006-09-27 11:00:00,18.33,18.36,18.32,18.35,34800.0,11.6087,11.6277,11.6023,11.6213,34800.0
2006-09-27 11:30:00,18.34,18.36,18.32,18.36,31200.0,11.615,11.6277,11.6023,11.6277,31200.0
2006-09-27 12:00:00,18.36,18.45,18.36,18.4,65600.0,11.6277,11.6847,11.6277,11.653,65600.0
2006-09-27 12:30:00,18.4,18.41,18.38,18.39,34000.0,11.653,11.6593,11.6403,11.6467,34000.0
2006-09-27 13:00:00,18.39,18.4,18.35,18.36,64800.0,11.6467,11.653,11.6213,11.6277,64800.0
2006-09-27 13:30:00,18.31,18.35,18.28,18.35,78800.0,11.596,11.6213,11.577,11.6213,78800.0
2006-09-27 14:00:00,18.35,18.39,18.29,18.29,62000.0,11.6213,11.6467,11.5833,11.5833,62000.0
2006-09-27 14:30:00,18.3,18.32,18.26,18.26,30800.0,11.5897,11.6023,11.5643,11.5643,30800.0
2006-09-27 15:00:00,18.26,18.3,18.25,18.3,72800.0,11.5643,11.5897,11.558,11.5897,72800.0
2006-09-27 15:30:00,18.3,18.34,18.25,18.25,83600.0,11.5897,11.615,11.558,11.558,83600.0
2006-09-28 09:30:00,18.32,18.34,18.25,18.29,52400.0,11.6023,11.615,11.558,11.5833,52400.0
2006-09-28 10:00:00,18.28,18.36,18.27,18.36,93600.0,11.577,11.6277,11.5707,11.6277,93600.0
2006-09-28 10:30:00,18.37,18.45,18.3,18.35,152800.0,11.634,11.6847,11.5897,11.6213,152800.0
2006-09-28 11:00:00,18.35,18.41,18.35,18.4,76400.0,11.6213,11.6593,11.6213,11.653,76400.0
2006-09-28 11:30:00,18.39,18.39,18.26,18.26,60400.0,11.6467,11.6467,11.5643,11.5643,60400.0
2006-09-28 12:00:00,18.26,18.38,18.25,18.38,46000.0,11.5643,11.6403,11.558,11.6403,46000.0
2006-09-28 12:30:00,18.38,18.39,18.34,18.37,42000.0,11.6403,11.6467,11.615,11.634,42000.0
2006-09-28 13:00:00,18.37,18.42,18.37,18.42,44000.0,11.634,11.6657,11.634,11.6657,44000.0
2006-09-28 13:30:00,18.42,18.42,18.37,18.41,37200.0,11.6657,11.6657,11.634,11.6593,37200.0
2006-09-28 14:00:00,18.41,18.44,18.36,18.38,54800.0,11.6593,11.6783,11.6277,11.6403,54800.0
2006-09-28 14:30:00,18.39,18.4,18.36,18.37,38000.0,11.6467,11.653,11.6277,11.634,38000.0
2006-09-28 15:00:00,18.36,18.41,18.34,18.4,45200.0,11.6277,11.6593,11.615,11.653,45200.0
2006-09-28 15:30:00,18.4,18.48,18.4,18.46,208800.0,11.653,11.7037,11.653,11.691,208800.0
2006-09-29 09:30:00,18.43,18.5,18.25,18.3,64400.0,11.672,11.7163,11.558,11.5897,64400.0
2006-09-29 10:00:00,18.31,18.33,18.21,18.3,170000.0,11.596,11.6087,11.5327,11.5897,170000.0
2006-09-29 10:30:00,18.3,18.3,18.26,18.28,68400.0,11.5897,11.5897,11.5643,11.577,68400.0
2006-09-29 11:00:00,18.3,18.3,18.24,18.28,64000.0,11.5897,11.5897,11.5517,11.577,64000.0
2006-09-29 11:30:00,18.26,18.27,18.21,18.23,78400.0,11.5643,11.5707,11.5327,11.5453,78400.0
2006-09-29 12:00:00,18.21,18.24,18.2,18.22,87600.0,11.5327,11.5517,11.5263,11.539,87600.0
2006-09-29 12:30:00,18.21,18.22,18.18,18.19,90400.0,11.5327,11.539,11.5137,11.52,90400.0
2006-09-29 13:00:00,18.19,18.21,18.17,18.18,98800.0,11.52,11.5327,11.5073,11.5137,98800.0
2006-09-29 13:30:00,18.18,18.2,18.16,18.19,147600.0,11.5137,11.5263,11.501,11.52,147600.0
2006-09-29 14:00:00,18.18,18.19,18.18,18.19,137200.0,11.5137,11.52,11.5137,11.52,137200.0
2006-09-29 14:30:00,18.19,18.23,18.18,18.18,108400.0,11.52,11.5453,11.5137,11.5137,108400.0
2006-09-29 15:00:00,18.18,18.22,18.16,18.2,65600.0,11.5137,11.539,11.501,11.5263,65600.0
2006-09-29 15:30:00,18.2,18.25,18.14,18.25,523200.0,11.5263,11.558,11.4883,11.558,523200.0
2006-10-02 09:30:00,18.22,18.24,18.08,18.09,82400.0,11.539,11.5517,11.4503,11.4567,82400.0
2006-10-02 10:00:00,18.08,18.18,18.07,18.18,73200.0,11.4503,11.5137,11.444,11.5137,73200.0
2006-10-02 10:30:00,18.18,18.25,18.18,18.23,54800.0,11.5137,11.558,11.5137,11.5453,54800.0
2006-10-02 11:00:00,18.22,18.24,18.2,18.22,40400.0,11.539,11.5517,11.5263,11.539,40400.0
2006-10-02 11:30:00,18.21,18.3,18.2,18.29,47200.0,11.5327,11.5897,11.5263,11.5833,47200.0
2006-10-02 12:00:00,18.27,18.32,18.24,18.26,48000.0,11.5707,11.6023,11.5517,11.5643,48000.0
2006-10-02 12:30:00,18.26,18.26,18.17,18.24,44000.0,11.5643,11.5643,11.5073,11.5517,44000.0
2006-10-02 13:00:00,18.26,18.32,18.26,18.3,122400.0,11.5643,11.6023,11.5643,11.5897,122400.0
2006-10-02 13:30:00,18.31,18.32,18.2,18.29,369600.0,11.596,11.6023,11.5263,11.5833,369600.0
2006-10-02 14:00:00,18.29,18.3,18.23,18.28,182000.0,11.5833,11.5897,11.5453,11.577,182000.0
2006-10-02 14:30:00,18.28,18.32,18.25,18.27,161200.0,11.577,11.6023,11.558,11.5707,161200.0
2006-10-02 15:00:00,18.26,18.41,18.26,18.41,270000.0,11.5643,11.6593,11.5643,11.6593,270000.0
2006-10-02 15:30:00,18.41,18.48,18.36,18.46,358400.0,11.6593,11.7037,11.6277,11.691,358400.0
2006-10-03 09:30:00,18.08,18.45,18.08,18.29,99600.0,11.4503,11.6847,11.4503,11.5833,99600.0
2006-10-03 10:00:00,18.29,18.29,18.08,18.13,74400.0,11.5833,11.5833,11.4503,11.482,74400.0
2006-10-03 10:30:00,18.12,18.18,18.08,18.17,80400.0,11.4757,11.5137,11.4503,11.5073,80400.0
2006-10-03 11:00:00,18.17,18.23,18.12,18.2,94000.0,11.5073,11.5453,11.4757,11.5263,94000.0
2006-10-03 11:30:00,18.2,18.25,18.18,18.22,65200.0,11.5263,11.558,11.5137,11.539,65200.0
2006-10-03 12:00:00,18.22,18.25,18.18,18.24,138800.0,11.539,11.558,11.5137,11.5517,138800.0
2006-10-03 12:30:00,18.24,18.24,18.21,18.24,55200.0,11.5517,11.5517,11.5327,11.5517,55200.0
2006-10-03 13:00:00,18.23,18.25,18.18,18.2,71200.0,11.5453,11.558,11.5137,11.5263,71200.0
2006-10-03 13:30:00,18.2,18.22,18.18,18.18,23200.0,11.5263,11.539,11.5137,11.5137,23200.0
2006-10-03 14:00:00,18.19,18.19,18.12,18.12,57600.0,11.52,11.52,11.4757,11.4757,57600.0
2006-10-03 14:30:00,18.12,18.16,18.12,18.14,52800.0,11.4757,11.501,11.4757,11.4883,52800.0
2006-10-03 15:00:00,18.15,18.2,18.14,18.2,68000.0,11.4947,11.5263,11.4883,11.5263,68000.0
2006-10-03 15:30:00,18.2,18.24,18.14,18.16,180000.0,11.5263,11.5517,11.4883,11.501,180000.0
2006-10-04 09:30:00,18.0,18.28,18.0,18.21,100800.0,11.3997,11.577,11.3997,11.5327,100800.0
2006-10-04 10:00:00,18.21,18.29,18.18,18.25,83200.0,11.5327,11.5833,11.5137,11.558,83200.0
2006-10-04 10:30:00,18.24,18.32,18.23,18.26,45600.0,11.5517,11.6023,11.5453,11.5643,45600.0
2006-10-04 11:00:00,18.26,18.26,18.23,18.25,38000.0,11.5643,11.5643,11.5453,11.558,38000.0
2006-10-04 11:30:00,18.25,18.27,18.18,18.25,74000.0,11.558,11.5707,11.5137,11.558,74000.0
2006-10-04 12:00:00,18.25,18.25,18.18,18.23,44400.0,11.558,11.558,11.5137,11.5453,44400.0
2006-10-04 12:30:00,18.22,18.23,18.19,18.19,20000.0,11.539,11.5453,11.52,11.52,20000.0
2006-10-04 13:00:00,18.21,18.24,18.2,18.24,84400.0,11.5327,11.5517,11.5263,11.5517,84400.0
2006-10-04 13:30:00,18.23,18.32,18.22,18.29,92800.0,11.5453,11.6023,11.539,11.5833,92800.0
2006-10-04 14:00:00,18.3,18.32,18.29,18.31,82000.0,11.5897,11.6023,11.5833,11.596,82000.0
2006-10-04 14:30:00,18.31,18.33,18.3,18.32,84400.0,11.596,11.6087,11.5897,11.6023,84400.0
2006-10-04 15:00:00,18.32,18.32,18.29,18.3,116400.0,11.6023,11.6023,11.5833,11.5897,116400.0
2006-10-04 15:30:00,18.31,18.32,18.29,18.31,113600.0,11.596,11.6023,11.5833,11.596,113600.0
2006-10-05 09:30:00,18.4,18.42,18.34,18.38,106400.0,11.653,11.6657,11.615,11.6403,106400.0
2006-10-05 10:00:00,18.38,18.4,18.37,18.38,112000.0,11.6403,11.653,11.634,11.6403,112000.0
2006-10-05 10:30:00,18.36,18.36,18.29,18.31,57600.0,11.6277,11.6277,11.5833,11.596,57600.0
2006-10-05 11:00:00,18.3,18.31,18.24,18.26,65600.0,11.5897,11.596,11.5517,11.5643,65600.0
2006-10-05 11:30:00,18.27,18.37,18.27,18.36,35200.0,11.5707,11.634,11.5707,11.6277,35200.0
2006-10-05 12:00:00,18.35,18.35,18.33,18.34,18800.0,11.6213,11.6213,11.6087,11.615,18800.0
2006-10-05 12:30:00,18.33,18.33,18.25,18.26,42000.0,11.6087,11.6087,11.558,11.5643,42000.0
2006-10-05 13:00:00,18.27,18.36,18.26,18.36,50800.0,11.5707,11.6277,11.5643,11.6277,50800.0
2006-10-05 13:30:00,18.36,18.45,18.34,18.41,56000.0,11.6277,11.6847,11.615,11.6593,56000.0
2006-10-05 14:00:00,18.41,18.41,18.38,18.39,38800.0,11.6593,11.6593,11.6403,11.6467,38800.0
2006-10-05 14:30:00,18.4,18.41,18.38,18.39,66000.0,11.653,11.6593,11.6403,11.6467,66000.0
2006-10-05 15:00:00,18.39,18.41,18.38,18.41,85600.0,11.6467,11.6593,11.6403,11.6593,85600.0
2006-10-05 15:30:00,18.41,18.44,18.41,18.44,141600.0,11.6593,11.6783,11.6593,11.6783,141600.0
2006-10-06 09:30:00,18.41,18.42,18.15,18.26,208800.0,11.6593,11.6657,11.4947,11.5643,208800.0
2006-10-06 10:00:00,18.26,18.26,18.13,18.21,68800.0,11.5643,11.5643,11.482,11.5327,68800.0
2006-10-06 10:30:00,18.2,18.39,18.2,18.37,70400.0,11.5263,11.6467,11.5263,11.634,70400.0
2006-10-06 11:00:00,18.37,18.37,18.29,18.34,56400.0,11.634,11.634,11.5833,11.615,56400.0
2006-10-06 11:30:00,18.34,18.43,18.33,18.34,42400.0,11.615,11.672,11.6087,11.615,42400.0
2006-10-06 12:00:00,18.34,18.34,18.25,18.29,55600.0,11.615,11.615,11.558,11.5833,55600.0
2006-10-06 12:30:00,18.29,18.33,18.29,18.33,66400.0,11.5833,11.6087,11.5833,11.6087,66400.0
2006-10-06 13:00:00,18.35,18.36,18.3,18.31,37200.0,11.6213,11.6277,11.5897,11.596,37200.0
2006-10-06 13:30:00,18.31,18.36,18.29,18.36,90000.0,11.596,11.6277,11.5833,11.6277,90000.0
2006-10-06 14:00:00,18.36,18.37,18.29,18.33,61200.0,11.6277,11.634,11.5833,11.6087,61200.0
2006-10-06 14:30:00,18.32,18.38,18.31,18.36,49200.0,11.6023,11.6403,11.596,11.6277,49200.0
2006-10-06 15:00:00,18.36,18.39,18.35,18.38,55600.0,11.6277,11.6467,11.6213,11.6403,55600.0
2006-10-06 15:30:00,18.37,18.41,18.32,18.41,128000.0,11.634,11.6593,11.6023,11.6593,128000.0
2006-10-09 09:30:00,18.33,18.41,18.3,18.39,147200.0,11.6087,11.6593,11.5897,11.6467,147200.0
2006-10-09 10:00:00,18.39,18.49,18.39,18.41,27600.0,11.6467,11.71,11.6467,11.6593,27600.0
2006-10-09 10:30:00,18.41,18.49,18.39,18.49,45200.0,11.6593,11.71,11.6467,11.71,45200.0
2006-10-09 11:00:00,18.49,18.59,18.45,18.59,23200.0,11.71,11.7733,11.6847,11.7733,23200.0
2006-10-09 11:30:00,18.59,18.63,18.58,18.59,26800.0,11.7733,11.7986,11.767,11.7733,26800.0
2006-10-09 12:00:00,18.57,18.57,18.53,18.53,12800.0,11.7606,11.7606,11.7353,11.7353,12800.0
2006-10-09 12:30:00,18.53,18.55,18.53,18.53,8400.0,11.7353,11.748,11.7353,11.7353,8400.0
2006-10-09 13:00:00,18.54,18.58,18.54,18.58,12400.0,11.7417,11.767,11.7417,11.767,12400.0
2006-10-09 13:30:00,18.6,18.65,18.6,18.62,31600.0,11.7796,11.8113,11.7796,11.7923,31600.0
2006-10-09 14:00:00,18.61,18.68,18.61,18.68,24800.0,11.786,11.8303,11.786,11.8303,24800.0
2006-10-09 14:30:00,18.68,18.7,18.61,18.61,28000.0,11.8303,11.843,11.786,11.786,28000.0
2006-10-09 15:00:00,18.62,18.71,18.61,18.69,70000.0,11.7923,11.8493,11.786,11.8366,70000.0
2006-10-09 15:30:00,18.69,18.69,18.63,18.65,45600.0,11.8366,11.8366,11.7986,11.8113,45600.0
2006-10-10 09:30:00,18.42,18.57,18.41,18.53,238000.0,11.6657,11.7606,11.6593,11.7353,238000.0
2006-10-10 10:00:00,18.51,18.6,18.5,18.6,64000.0,11.7227,11.7796,11.7163,11.7796,64000.0
2006-10-10 10:30:00,18.59,18.75,18.59,18.73,67200.0,11.7733,11.8746,11.7733,11.862,67200.0
2006-10-10 11:00:00,18.71,18.71,18.56,18.68,88400.0,11.8493,11.8493,11.7543,11.8303,88400.0
2006-10-10 11:30:00,18.68,18.68,18.58,18.64,60000.0,11.8303,11.8303,11.767,11.805,60000.0
2006-10-10 12:00:00,18.65,18.73,18.65,18.7,40800.0,11.8113,11.862,11.8113,11.843,40800.0
2006-10-10 12:30:00,18.7,18.7,18.63,18.63,31600.0,11.843,11.843,11.7986,11.7986,31600.0
2006-10-10 13:00:00,18.64,18.64,18.6,18.63,60800.0,11.805,11.805,11.7796,11.7986,60800.0
2006-10-10 13:30:00,18.62,18.62,18.61,18.61,42800.0,11.7923,11.7923,11.786,11.786,42800.0
2006-10-10 14:00:00,18.61,18.61,18.58,18.58,22400.0,11.786,11.786,11.767,11.767,22400.0
2006-10-10 14:30:00,18.58,18.65,18.58,18.58,42000.0,11.767,11.8113,11.767,11.767,42000.0
2006-10-10 15:00:00,18.58,18.62,18.56,18.61,95600.0,11.767,11.7923,11.7543,11.786,95600.0
2006-10-10 15:30:00,18.61,18.62,18.58,18.6,111200.0,11.786,11.7923,11.767,11.7796,111200.0
2006-10-11 09:30:00,18.46,18.68,18.42,18.65,100000.0,11.691,11.8303,11.6657,11.8113,100000.0
2006-10-11 10:00:00,18.64,18.77,18.64,18.77,83600.0,11.805,11.8873,11.805,11.8873,83600.0
2006-10-11 10:30:00,18.77,18.77,18.68,18.71,96000.0,11.8873,11.8873,11.8303,11.8493,96000.0
2006-10-11 11:00:00,18.71,18.75,18.63,18.73,49600.0,11.8493,11.8746,11.7986,11.862,49600.0
2006-10-11 11:30:00,18.72,18.78,18.72,18.77,33600.0,11.8556,11.8936,11.8556,11.8873,33600.0
2006-10-11 12:00:00,18.77,18.78,18.73,18.76,44400.0,11.8873,11.8936,11.862,11.881,44400.0
2006-10-11 12:30:00,18.77,18.79,18.75,18.75,66400.0,11.8873,11.9,11.8746,11.8746,66400.0
2006-10-11 13:00:00,18.75,18.79,18.73,18.78,35200.0,11.8746,11.9,11.862,11.8936,35200.0
2006-10-11 13:30:00,18.77,18.83,18.73,18.74,52000.0,11.8873,11.9253,11.862,11.8683,52000.0
2006-10-11 14:00:00,18.71,18.72,18.64,18.68,110800.0,11.8493,11.8556,11.805,11.8303,110800.0
2006-10-11 14:30:00,18.66,18.7,18.62,18.64,44800.0,11.8176,11.843,11.7923,11.805,44800.0
2006-10-11 15:00:00,18.65,18.71,18.63,18.7,38000.0,11.8113,11.8493,11.7986,11.843,38000.0
2006-10-11 15:30:00,18.7,18.77,18.69,18.71,105200.0,11.843,11.8873,11.8366,11.8493,105200.0
2006-10-12 09:30:00,18.8,18.8,18.67,18.7,22000.0,11.9063,11.9063,11.824,11.843,22000.0
2006-10-12 10:00:00,18.7,18.73,18.68,18.73,24800.0,11.843,11.862,11.8303,11.862,24800.0
2006-10-12 10:30:00,18.72,18.75,18.7,18.73,36800.0,11.8556,11.8746,11.843,11.862,36800.0
2006-10-12 11:00:00,18.73,18.8,18.72,18.8,19600.0,11.862,11.9063,11.8556,11.9063,19600.0
2006-10-12 11:30:00,18.8,18.8,18.77,18.79,16000.0,11.9063,11.9063,11.8873,11.9,16000.0
2006-10-12 12:00:00,18.79,18.81,18.79,18.81,38000.0,11.9,11.9126,11.9,11.9126,38000.0
2006-10-12 12:30:00,18.8,18.8,18.79,18.8,40000.0,11.9063,11.9063,11.9,11.9063,40000.0
2006-10-12 13:00:00,18.8,18.8,18.78,18.79,24400.0,11.9063,11.9063,11.8936,11.9,24400.0
2006-10-12 13:30:00,18.79,18.8,18.78,18.79,25600.0,11.9,11.9063,11.8936,11.9,25600.0
2006-10-12 14:00:00,18.8,18.81,18.78,18.79,23200.0,11.9063,11.9126,11.8936,11.9,23200.0
2006-10-12 14:30:00,18.79,18.8,18.78,18.8,33600.0,11.9,11.9063,11.8936,11.9063,33600.0
2006-10-12 15:00:00,18.8,18.82,18.78,18.81,104000.0,11.9063,11.919,11.8936,11.9126,104000.0
2006-10-12 15:30:00,18.81,18.82,18.79,18.8,148000.0,11.9126,11.919,11.9,11.9063,148000.0
2006-10-13 09:30:00,18.8,18.8,18.68,18.71,42400.0,11.9063,11.9063,11.8303,11.8493,42400.0
2006-10-13 10:00:00,18.7,18.71,18.59,18.63,66000.0,11.843,11.8493,11.7733,11.7986,66000.0
2006-10-13 10:30:00,18.65,18.68,18.57,18.58,68000.0,11.8113,11.8303,11.7606,11.767,68000.0
2006-10-13 11:00:00,18.57,18.61,18.56,18.61,82000.0,11.7606,11.786,11.7543,11.786,82000.0
2006-10-13 11:30:00,18.61,18.62,18.57,18.59,88000.0,11.786,11.7923,11.7606,11.7733,88000.0
2006-10-13 12:00:00,18.58,18.67,18.58,18.65,38000.0,11.767,11.824,11.767,11.8113,38000.0
2006-10-13 12:30:00,18.64,18.71,18.64,18.71,21600.0,11.805,11.8493,11.805,11.8493,21600.0
2006-10-13 13:00:00,18.71,18.75,18.65,18.65,50000.0,11.8493,11.8746,11.8113,11.8113,50000.0
2006-10-13 13:30:00,18.66,18.67,18.61,18.62,53200.0,11.8176,11.824,11.786,11.7923,53200.0
2006-10-13 14:00:00,18.62,18.66,18.61,18.65,42400.0,11.7923,11.8176,11.786,11.8113,42400.0
2006-10-13 14:30:00,18.66,18.66,18.58,18.62,55200.0,11.8176,11.8176,11.767,11.7923,55200.0
2006-10-13 15:00:00,18.63,18.66,18.61,18.65,86400.0,11.7986,11.8176,11.786,11.8113,86400.0
2006-10-13 15:30:00,18.65,18.71,18.61,18.69,91200.0,11.8113,11.8493,11.786,11.8366,91200.0
2006-10-16 09:30:00,18.63,18.63,18.52,18.52,87200.0,11.7986,11.7986,11.729,11.729,87200.0
2006-10-16 10:00:00,18.53,18.62,18.45,18.51,104800.0,11.7353,11.7923,11.6847,11.7227,104800.0
2006-10-16 10:30:00,18.51,18.61,18.51,18.59,102400.0,11.7227,11.786,11.7227,11.7733,102400.0
2006-10-16 11:00:00,18.59,18.59,18.56,18.59,64800.0,11.7733,11.7733,11.7543,11.7733,64800.0
2006-10-16 11:30:00,18.59,18.6,18.57,18.57,42400.0,11.7733,11.7796,11.7606,11.7606,42400.0
2006-10-16 12:00:00,18.57,18.58,18.42,18.45,126000.0,11.7606,11.767,11.6657,11.6847,126000.0
2006-10-16 12:30:00,18.45,18.53,18.42,18.53,56400.0,11.6847,11.7353,11.6657,11.7353,56400.0
2006-10-16 13:00:00,18.53,18.55,18.52,18.55,121600.0,11.7353,11.748,11.729,11.748,121600.0
2006-10-16 13:30:00,18.55,18.62,18.54,18.59,94000.0,11.748,11.7923,11.7417,11.7733,94000.0
2006-10-16 14:00:00,18.59,18.59,18.49,18.5,153200.0,11.7733,11.7733,11.71,11.7163,153200.0
2006-10-16 14:30:00,18.5,18.52,18.5,18.5,88800.0,11.7163,11.729,11.7163,11.7163,88800.0
2006-10-16 15:00:00,18.5,18.53,18.5,18.51,224400.0,11.7163,11.7353,11.7163,11.7227,224400.0
2006-10-16 15:30:00,18.51,18.54,18.47,18.54,203600.0,11.7227,11.7417,11.6973,11.7417,203600.0
2006-10-17 09:30:00,18.36,18.53,18.36,18.44,100400.0,11.6277,11.7353,11.6277,11.6783,100400.0
2006-10-17 10:00:00,18.44,18.45,18.4,18.42,186400.0,11.6783,11.6847,11.653,11.6657,186400.0
2006-10-17 10:30:00,18.42,18.44,18.4,18.4,126400.0,11.6657,11.6783,11.653,11.653,126400.0
2006-10-17 11:00:00,18.39,18.43,18.32,18.35,56800.0,11.6467,11.672,11.6023,11.6213,56800.0
2006-10-17 11:30:00,18.32,18.42,18.32,18.38,94400.0,11.6023,11.6657,11.6023,11.6403,94400.0
2006-10-17 12:00:00,18.38,18.4,18.36,18.39,138000.0,11.6403,11.653,11.6277,11.6467,138000.0
2006-10-17 12:30:00,18.39,18.4,18.36,18.36,25200.0,11.6467,11.653,11.6277,11.6277,25200.0
2006-10-17 13:00:00,18.36,18.38,18.35,18.35,24000.0,11.6277,11.6403,11.6213,11.6213,24000.0
2006-10-17 13:30:00,18.36,18.36,18.31,18.35,44000.0,11.6277,11.6277,11.596,11.6213,44000.0
2006-10-17 14:00:00,18.34,18.38,18.34,18.38,211200.0,11.615,11.6403,11.615,11.6403,211200.0
2006-10-17 14:30:00,18.38,18.43,18.36,18.4,63600.0,11.6403,11.672,11.6277,11.653,63600.0
2006-10-17 15:00:00,18.4,18.44,18.4,18.41,105600.0,11.653,11.6783,11.653,11.6593,105600.0
2006-10-17 15:30:00,18.4,18.41,18.35,18.36,64400.0,11.653,11.6593,11.6213,11.6277,64400.0
2006-10-18 09:30:00,18.36,18.42,18.33,18.35,102400.0,11.6277,11.6657,11.6087,11.6213,102400.0
2006-10-18 10:00:00,18.35,18.41,18.35,18.35,93600.0,11.6213,11.6593,11.6213,11.6213,93600.0
2006-10-18 10:30:00,18.33,18.37,18.26,18.36,119600.0,11.6087,11.634,11.5643,11.6277,119600.0
2006-10-18 11:00:00,18.35,18.38,18.28,18.34,144000.0,11.6213,11.6403,11.577,11.615,144000.0
2006-10-18 11:30:00,18.34,18.4,18.3,18.31,78400.0,11.615,11.653,11.5897,11.596,78400.0
2006-10-18 12:00:00,18.3,18.37,18.27,18.36,48000.0,11.5897,11.634,11.5707,11.6277,48000.0
2006-10-18 12:30:00,18.37,18.37,18.33,18.33,62000.0,11.634,11.634,11.6087,11.6087,62000.0
2006-10-18 13:00:00,18.34,18.36,18.31,18.31,76000.0,11.615,11.6277,11.596,11.596,76000.0
2006-10-18 13:30:00,18.31,18.39,18.3,18.37,66400.0,11.596,11.6467,11.5897,11.634,66400.0
2006-10-18 14:00:00,18.37,18.43,18.36,18.42,69600.0,11.634,11.672,11.6277,11.6657,69600.0
2006-10-18 14:30:00,18.42,18.44,18.36,18.4,105200.0,11.6657,11.6783,11.6277,11.653,105200.0
2006-10-18 15:00:00,18.4,18.41,18.35,18.4,90400.0,11.653,11.6593,11.6213,11.653,90400.0
2006-10-18 15:30:00,18.4,18.45,18.39,18.41,112400.0,11.653,11.6847,11.6467,11.6593,112400.0
2006-10-19 09:30:00,18.35,18.49,18.33,18.34,100400.0,11.6213,11.71,11.6087,11.615,100400.0
2006-10-19 10:00:00,18.35,18.43,18.34,18.43,58800.0,11.6213,11.672,11.615,11.672,58800.0
2006-10-19 10:30:00,18.42,18.5,18.41,18.48,34000.0,11.6657,11.7163,11.6593,11.7037,34000.0
2006-10-19 11:00:00,18.5,18.52,18.5,18.5,21200.0,11.7163,11.729,11.7163,11.7163,21200.0
2006-10-19 11:30:00,18.52,18.56,18.5,18.53,60400.0,11.729,11.7543,11.7163,11.7353,60400.0
2006-10-19 12:00:00,18.53,18.53,18.5,18.53,44800.0,11.7353,11.7353,11.7163,11.7353,44800.0
2006-10-19 12:30:00,18.53,18.54,18.49,18.5,35600.0,11.7353,11.7417,11.71,11.7163,35600.0
2006-10-19 13:00:00,18.5,18.59,18.5,18.55,71600.0,11.7163,11.7733,11.7163,11.748,71600.0
2006-10-19 13:30:00,18.56,18.57,18.54,18.57,56800.0,11.7543,11.7606,11.7417,11.7606,56800.0
2006-10-19 14:00:00,18.57,18.59,18.56,18.58,96800.0,11.7606,11.7733,11.7543,11.767,96800.0
2006-10-19 14:30:00,18.59,18.63,18.58,18.6,64400.0,11.7733,11.7986,11.767,11.7796,64400.0
2006-10-19 15:00:00,18.6,18.62,18.57,18.62,36000.0,11.7796,11.7923,11.7606,11.7923,36000.0
2006-10-19 15:30:00,18.62,18.68,18.61,18.62,98000.0,11.7923,11.8303,11.786,11.7923,98000.0
2006-10-20 09:30:00,18.73,18.73,18.52,18.69,198800.0,11.862,11.862,11.729,11.8366,198800.0
2006-10-20 10:00:00,18.69,18.7,18.63,18.64,42400.0,11.8366,11.843,11.7986,11.805,42400.0
2006-10-20 10:30:00,18.64,18.65,18.44,18.5,174800.0,11.805,11.8113,11.6783,11.7163,174800.0
2006-10-20 11:00:00,18.5,18.62,18.5,18.57,38800.0,11.7163,11.7923,11.7163,11.7606,38800.0
2006-10-20 11:30:00,18.58,18.6,18.54,18.55,50000.0,11.767,11.7796,11.7417,11.748,50000.0
2006-10-20 12:00:00,18.55,18.57,18.53,18.53,29600.0,11.748,11.7606,11.7353,11.7353,29600.0
2006-10-20 12:30:00,18.54,18.54,18.49,18.5,58400.0,11.7417,11.7417,11.71,11.7163,58400.0
2006-10-20 13:00:00,18.51,18.52,18.46,18.49,77200.0,11.7227,11.729,11.691,11.71,77200.0
2006-10-20 13:30:00,18.49,18.58,18.48,18.58,108400.0,11.71,11.767,11.7037,11.767,108400.0
2006-10-20 14:00:00,18.57,18.57,18.5,18.5,29600.0,11.7606,11.7606,11.7163,11.7163,29600.0
2006-10-20 14:30:00,18.53,18.6,18.52,18.57,21200.0,11.7353,11.7796,11.729,11.7606,21200.0
2006-10-20 15:00:00,18.58,18.63,18.57,18.63,28400.0,11.767,11.7986,11.7606,11.7986,28400.0
2006-10-20 15:30:00,18.62,18.67,18.61,18.66,83600.0,11.7923,11.824,11.786,11.8176,83600.0
2006-10-23 09:30:00,18.63,18.71,18.57,18.63,77200.0,11.7986,11.8493,11.7606,11.7986,77200.0
2006-10-23 10:00:00,18.63,18.68,18.6,18.65,100400.0,11.7986,11.8303,11.7796,11.8113,100400.0
2006-10-23 10:30:00,18.65,18.68,18.62,18.68,49200.0,11.8113,11.8303,11.7923,11.8303,49200.0
2006-10-23 11:00:00,18.68,18.75,18.65,18.74,50000.0,11.8303,11.8746,11.8113,11.8683,50000.0
2006-10-23 11:30:00,18.74,18.8,18.73,18.78,88800.0,11.8683,11.9063,11.862,11.8936,88800.0
2006-10-23 12:00:00,18.77,18.81,18.73,18.75,40800.0,11.8873,11.9126,11.862,11.8746,40800.0
2006-10-23 12:30:00,18.75,18.78,18.71,18.73,42000.0,11.8746,11.8936,11.8493,11.862,42000.0
2006-10-23 13:00:00,18.73,18.75,18.71,18.75,61600.0,11.862,11.8746,11.8493,11.8746,61600.0
2006-10-23 13:30:00,18.76,18.81,18.75,18.81,91600.0,11.881,11.9126,11.8746,11.9126,91600.0
2006-10-23 14:00:00,18.81,18.83,18.79,18.83,62800.0,11.9126,11.9253,11.9,11.9253,62800.0
2006-10-23 14:30:00,18.83,18.84,18.82,18.83,64400.0,11.9253,11.9316,11.919,11.9253,64400.0
2006-10-23 15:00:00,18.83,18.83,18.79,18.8,83200.0,11.9253,11.9253,11.9,11.9063,83200.0
2006-10-23 15:30:00,18.8,18.81,18.72,18.73,267200.0,11.9063,11.9126,11.8556,11.862,267200.0
2006-10-24 09:30:00,18.68,18.69,18.58,18.66,51600.0,11.8303,11.8366,11.767,11.8176,51600.0
2006-10-24 10:00:00,18.66,18.66,18.59,18.65,57600.0,11.8176,11.8176,11.7733,11.8113,57600.0
2006-10-24 10:30:00,18.66,18.7,18.66,18.7,37200.0,11.8176,11.843,11.8176,11.843,37200.0
2006-10-24 11:00:00,18.7,18.74,18.69,18.71,87600.0,11.843,11.8683,11.8366,11.8493,87600.0
2006-10-24 11:30:00,18.71,18.72,18.62,18.64,165200.0,11.8493,11.8556,11.7923,11.805,165200.0
2006-10-24 12:00:00,18.63,18.81,18.63,18.8,46800.0,11.7986,11.9126,11.7986,11.9063,46800.0
2006-10-24 12:30:00,18.8,18.8,18.74,18.74,21600.0,11.9063,11.9063,11.8683,11.8683,21600.0
2006-10-24 13:00:00,18.74,18.74,18.69,18.71,14400.0,11.8683,11.8683,11.8366,11.8493,14400.0
2006-10-24 13:30:00,18.72,18.77,18.72,18.75,25200.0,11.8556,11.8873,11.8556,11.8746,25200.0
2006-10-24 14:00:00,18.75,18.76,18.74,18.75,23200.0,11.8746,11.881,11.8683,11.8746,23200.0
2006-10-24 14:30:00,18.75,18.77,18.73,18.73,56400.0,11.8746,11.8873,11.862,11.862,56400.0
2006-10-24 15:00:00,18.73,18.79,18.73,18.73,71600.0,11.862,11.9,11.862,11.862,71600.0
2006-10-24 15:30:00,18.73,18.83,18.72,18.82,168800.0,11.862,11.9253,11.8556,11.919,168800.0
2006-10-25 09:30:00,18.78,18.83,18.72,18.79,119200.0,11.8936,11.9253,11.8556,11.9,119200.0
2006-10-25 10:00:00,18.79,18.79,18.64,18.71,63200.0,11.9,11.9,11.805,11.8493,63200.0
2006-10-25 10:30:00,18.74,18.74,18.67,18.7,19200.0,11.8683,11.8683,11.824,11.843,19200.0
2006-10-25 11:00:00,18.69,18.69,18.6,18.6,50800.0,11.8366,11.8366,11.7796,11.7796,50800.0
2006-10-25 11:30:00,18.6,18.65,18.58,18.65,46000.0,11.7796,11.8113,11.767,11.8113,46000.0
2006-10-25 12:00:00,18.67,18.68,18.65,18.67,23600.0,11.824,11.8303,11.8113,11.824,23600.0
2006-10-25 12:30:00,18.66,18.68,18.66,18.68,14400.0,11.8176,11.8303,11.8176,11.8303,14400.0
2006-10-25 13:00:00,18.68,18.76,18.67,18.71,77600.0,11.8303,11.881,11.824,11.8493,77600.0
2006-10-25 13:30:00,18.68,18.71,18.67,18.68,18400.0,11.8303,11.8493,11.824,11.8303,18400.0
2006-10-25 14:00:00,18.7,18.8,18.7,18.74,47200.0,11.843,11.9063,11.843,11.8683,47200.0
2006-10-25 14:30:00,18.74,18.8,18.72,18.75,39600.0,11.8683,11.9063,11.8556,11.8746,39600.0
2006-10-25 15:00:00,18.75,18.82,18.74,18.81,54800.0,11.8746,11.919,11.8683,11.9126,54800.0
2006-10-25 15:30:00,18.8,18.92,18.78,18.89,205600.0,11.9063,11.9823,11.8936,11.9633,205600.0
2006-10-26 09:30:00,18.79,19.04,18.79,18.99,55600.0,11.9,12.0583,11.9,12.0266,55600.0
2006-10-26 10:00:00,18.97,18.99,18.94,18.94,54400.0,12.014,12.0266,11.995,11.995,54400.0
2006-10-26 10:30:00,18.94,18.97,18.94,18.95,62400.0,11.995,12.014,11.995,12.0013,62400.0
2006-10-26 11:00:00,18.94,18.96,18.93,18.95,56400.0,11.995,12.0076,11.9886,12.0013,56400.0
2006-10-26 11:30:00,18.95,19.02,18.95,18.98,36800.0,12.0013,12.0456,12.0013,12.0203,36800.0
2006-10-26 12:00:00,18.97,19.05,18.94,19.05,42400.0,12.014,12.0646,11.995,12.0646,42400.0
2006-10-26 12:30:00,19.04,19.08,19.02,19.08,86800.0,12.0583,12.0836,12.0456,12.0836,86800.0
2006-10-26 13:00:00,19.08,19.09,19.05,19.07,43200.0,12.0836,12.09,12.0646,12.0773,43200.0
2006-10-26 13:30:00,19.06,19.11,19.03,19.03,40000.0,12.071,12.1026,12.052,12.052,40000.0
2006-10-26 14:00:00,19.04,19.14,19.03,19.14,129600.0,12.0583,12.1216,12.052,12.1216,129600.0
2006-10-26 14:30:00,19.14,19.21,19.13,19.19,104000.0,12.1216,12.166,12.1153,12.1533,104000.0
2006-10-26 15:00:00,19.19,19.21,19.1,19.19,103600.0,12.1533,12.166,12.0963,12.1533,103600.0
2006-10-26 15:30:00,19.19,19.25,19.18,19.25,145600.0,12.1533,12.1913,12.147,12.1913,145600.0
2006-10-27 09:30:00,19.2,19.21,19.11,19.11,68400.0,12.1596,12.166,12.1026,12.1026,68400.0
2006-10-27 10:00:00,19.11,19.11,19.02,19.04,42800.0,12.1026,12.1026,12.0456,12.0583,42800.0
2006-10-27 10:30:00,19.04,19.07,19.01,19.02,56000.0,12.0583,12.0773,12.0393,12.0456,56000.0
2006-10-27 11:00:00,19.02,19.09,19.02,19.08,45200.0,12.0456,12.09,12.0456,12.0836,45200.0
2006-10-27 11:30:00,19.07,19.07,19.03,19.03,36800.0,12.0773,12.0773,12.052,12.052,36800.0
2006-10-27 12:00:00,19.03,19.03,19.0,19.01,36000.0,12.052,12.052,12.033,12.0393,36000.0
2006-10-27 12:30:00,19.01,19.04,19.01,19.02,41200.0,12.0393,12.0583,12.0393,12.0456,41200.0
2006-10-27 13:00:00,19.04,19.04,19.02,19.03,20400.0,12.0583,12.0583,12.0456,12.052,20400.0
2006-10-27 13:30:00,19.03,19.03,18.95,18.98,66800.0,12.052,12.052,12.0013,12.0203,66800.0
2006-10-27 14:00:00,18.98,19.03,18.98,19.0,79600.0,12.0203,12.052,12.0203,12.033,79600.0
2006-10-27 14:30:00,19.0,19.0,18.92,18.93,23200.0,12.033,12.033,11.9823,11.9886,23200.0
2006-10-27 15:00:00,18.94,18.94,18.93,18.93,46000.0,11.995,11.995,11.9886,11.9886,46000.0
2006-10-27 15:30:00,18.93,18.93,18.75,18.85,245200.0,11.9886,11.9886,11.8746,11.938,245200.0
2006-10-30 09:30:00,18.64,18.74,18.57,18.65,81600.0,11.805,11.8683,11.7606,11.8113,81600.0
2006-10-30 10:00:00,18.65,18.65,18.56,18.57,22400.0,11.8113,11.8113,11.7543,11.7606,22400.0
2006-10-30 10:30:00,18.57,18.64,18.57,18.63,28800.0,11.7606,11.805,11.7606,11.7986,28800.0
2006-10-30 11:00:00,18.63,18.65,18.61,18.63,58800.0,11.7986,11.8113,11.786,11.7986,58800.0
2006-10-30 11:30:00,18.63,18.64,18.6,18.61,56000.0,11.7986,11.805,11.7796,11.786,56000.0
2006-10-30 12:00:00,18.6,18.6,18.55,18.55,46400.0,11.7796,11.7796,11.748,11.748,46400.0
2006-10-30 12:30:00,18.54,18.57,18.52,18.55,41200.0,11.7417,11.7606,11.729,11.748,41200.0
2006-10-30 13:00:00,18.55,18.57,18.51,18.57,78400.0,11.748,11.7606,11.7227,11.7606,78400.0
2006-10-30 13:30:00,18.57,18.59,18.55,18.58,68400.0,11.7606,11.7733,11.748,11.767,68400.0
2006-10-30 14:00:00,18.58,18.58,18.55,18.57,53600.0,11.767,11.767,11.748,11.7606,53600.0
2006-10-30 14:30:00,18.56,18.64,18.56,18.64,50000.0,11.7543,11.805,11.7543,11.805,50000.0
2006-10-30 15:00:00,18.64,18.65,18.61,18.64,56800.0,11.805,11.8113,11.786,11.805,56800.0
2006-10-30 15:30:00,18.64,18.66,18.6,18.64,53200.0,11.805,11.8176,11.7796,11.805,53200.0
2006-10-31 09:30:00,18.73,18.73,18.5,18.54,60800.0,11.862,11.862,11.7163,11.7417,60800.0
2006-10-31 10:00:00,18.52,18.62,18.5,18.51,78400.0,11.729,11.7923,11.7163,11.7227,78400.0
2006-10-31 10:30:00,18.51,18.52,18.43,18.49,50000.0,11.7227,11.729,11.672,11.71,50000.0
2006-10-31 11:00:00,18.5,18.56,18.5,18.5,28800.0,11.7163,11.7543,11.7163,11.7163,28800.0
2006-10-31 11:30:00,18.49,18.64,18.49,18.6,34000.0,11.71,11.805,11.71,11.7796,34000.0
2006-10-31 12:00:00,18.6,18.75,18.59,18.74,102800.0,11.7796,11.8746,11.7733,11.8683,102800.0
2006-10-31 12:30:00,18.74,18.74,18.59,18.59,42000.0,11.8683,11.8683,11.7733,11.7733,42000.0
2006-10-31 13:00:00,18.58,18.68,18.57,18.67,14400.0,11.767,11.8303,11.7606,11.824,14400.0
2006-10-31 13:30:00,18.67,18.71,18.66,18.66,50400.0,11.824,11.8493,11.8176,11.8176,50400.0
2006-10-31 14:00:00,18.65,18.65,18.56,18.57,38400.0,11.8113,11.8113,11.7543,11.7606,38400.0
2006-10-31 14:30:00,18.57,18.65,18.55,18.63,54400.0,11.7606,11.8113,11.748,11.7986,54400.0
2006-10-31 15:00:00,18.63,18.73,18.63,18.73,36800.0,11.7986,11.862,11.7986,11.862,36800.0
2006-10-31 15:30:00,18.72,18.73,18.64,18.7,100800.0,11.8556,11.862,11.805,11.843,100800.0
2006-11-01 09:30:00,18.61,18.88,18.54,18.88,102800.0,11.786,11.957,11.7417,11.957,102800.0
2006-11-01 10:00:00,18.88,18.89,18.68,18.76,94000.0,11.957,11.9633,11.8303,11.881,94000.0
2006-11-01 10:30:00,18.76,18.76,18.59,18.67,60800.0,11.881,11.881,11.7733,11.824,60800.0
2006-11-01 11:00:00,18.68,18.8,18.68,18.75,66000.0,11.8303,11.9063,11.8303,11.8746,66000.0
2006-11-01 11:30:00,18.76,18.83,18.75,18.83,62000.0,11.881,11.9253,11.8746,11.9253,62000.0
2006-11-01 12:00:00,18.83,18.94,18.82,18.89,134800.0,11.9253,11.995,11.919,11.9633,134800.0
2006-11-01 12:30:00,18.88,18.88,18.59,18.6,112000.0,11.957,11.957,11.7733,11.7796,112000.0
2006-11-01 13:00:00,18.61,18.77,18.61,18.74,94000.0,11.786,11.8873,11.786,11.8683,94000.0
2006-11-01 13:30:00,18.74,18.75,18.69,18.7,32400.0,11.8683,11.8746,11.8366,11.843,32400.0
2006-11-01 14:00:00,18.68,18.68,18.6,18.63,61600.0,11.8303,11.8303,11.7796,11.7986,61600.0
2006-11-01 14:30:00,18.63,18.68,18.6,18.61,70000.0,11.7986,11.8303,11.7796,11.786,70000.0
2006-11-01 15:00:00,18.61,18.65,18.59,18.6,64000.0,11.786,11.8113,11.7733,11.7796,64000.0
2006-11-01 15:30:00,18.59,18.66,18.57,18.57,117200.0,11.7733,11.8176,11.7606,11.7606,117200.0
2006-11-02 09:30:00,18.62,18.62,18.39,18.4,95200.0,11.7923,11.7923,11.6467,11.653,95200.0
2006-11-02 10:00:00,18.4,18.49,18.4,18.42,83200.0,11.653,11.71,11.653,11.6657,83200.0
2006-11-02 10:30:00,18.42,18.46,18.4,18.42,74800.0,11.6657,11.691,11.653,11.6657,74800.0
2006-11-02 11:00:00,18.42,18.49,18.38,18.45,70800.0,11.6657,11.71,11.6403,11.6847,70800.0
2006-11-02 11:30:00,18.44,18.54,18.39,18.49,85200.0,11.6783,11.7417,11.6467,11.71,85200.0
2006-11-02 12:00:00,18.48,18.56,18.48,18.53,85600.0,11.7037,11.7543,11.7037,11.7353,85600.0
2006-11-02 12:30:00,18.53,18.66,18.53,18.66,139200.0,11.7353,11.8176,11.7353,11.8176,139200.0
2006-11-02 13:00:00,18.66,18.7,18.54,18.69,152000.0,11.8176,11.843,11.7417,11.8366,152000.0
2006-11-02 13:30:00,18.7,18.73,18.66,18.68,90000.0,11.843,11.862,11.8176,11.8303,90000.0
2006-11-02 14:00:00,18.67,18.79,18.67,18.73,124800.0,11.824,11.9,11.824,11.862,124800.0
2006-11-02 14:30:00,18.73,18.75,18.61,18.62,229200.0,11.862,11.8746,11.786,11.7923,229200.0
2006-11-02 15:00:00,18.62,18.76,18.62,18.66,132800.0,11.7923,11.881,11.7923,11.8176,132800.0
2006-11-02 15:30:00,18.67,18.73,18.63,18.64,172400.0,11.824,11.862,11.7986,11.805,172400.0
2006-11-03 09:30:00,18.71,18.85,18.59,18.61,101600.0,11.8493,11.938,11.7733,11.786,101600.0
2006-11-03 10:00:00,18.6,18.61,18.55,18.55,119200.0,11.7796,11.786,11.748,11.748,119200.0
2006-11-03 10:30:00,18.54,18.56,18.43,18.5,111600.0,11.7417,11.7543,11.672,11.7163,111600.0
2006-11-03 11:00:00,18.52,18.56,18.48,18.53,198800.0,11.729,11.7543,11.7037,11.7353,198800.0
2006-11-03 11:30:00,18.53,18.53,18.49,18.49,120400.0,11.7353,11.7353,11.71,11.71,120400.0
2006-11-03 12:00:00,18.5,18.5,18.44,18.49,87600.0,11.7163,11.7163,11.6783,11.71,87600.0
2006-11-03 12:30:00,18.49,18.5,18.46,18.47,26800.0,11.71,11.7163,11.691,11.6973,26800.0
2006-11-03 13:00:00,18.46,18.51,18.46,18.5,96000.0,11.691,11.7227,11.691,11.7163,96000.0
2006-11-03 13:30:00,18.5,18.5,18.45,18.47,88800.0,11.7163,11.7163,11.6847,11.6973,88800.0
2006-11-03 14:00:00,18.47,18.5,18.43,18.5,96000.0,11.6973,11.7163,11.672,11.7163,96000.0
2006-11-03 14:30:00,18.5,18.51,18.4,18.48,128800.0,11.7163,11.7227,11.653,11.7037,128800.0
2006-11-03 15:00:00,18.47,18.48,18.41,18.46,114800.0,11.6973,11.7037,11.6593,11.691,114800.0
2006-11-03 15:30:00,18.45,18.48,18.4,18.45,236800.0,11.6847,11.7037,11.653,11.6847,236800.0
2006-11-06 09:30:00,18.32,18.54,18.13,18.47,354800.0,11.6023,11.7417,11.482,11.6973,354800.0
2006-11-06 10:00:00,18.47,18.49,18.3,18.38,166000.0,11.6973,11.71,11.5897,11.6403,166000.0
2006-11-06 10:30:00,18.39,18.41,18.38,18.39,71200.0,11.6467,11.6593,11.6403,11.6467,71200.0
2006-11-06 11:00:00,18.38,18.4,18.3,18.36,150400.0,11.6403,11.653,11.5897,11.6277,150400.0
2006-11-06 11:30:00,18.36,18.39,18.35,18.38,72400.0,11.6277,11.6467,11.6213,11.6403,72400.0
2006-11-06 12:00:00,18.37,18.39,18.32,18.34,94000.0,11.634,11.6467,11.6023,11.615,94000.0
2006-11-06 12:30:00,18.34,18.37,18.29,18.33,106000.0,11.615,11.634,11.5833,11.6087,106000.0
2006-11-06 13:00:00,18.33,18.33,18.32,18.33,38400.0,11.6087,11.6087,11.6023,11.6087,38400.0
2006-11-06 13:30:00,18.33,18.39,18.32,18.36,62400.0,11.6087,11.6467,11.6023,11.6277,62400.0
2006-11-06 14:00:00,18.36,18.39,18.28,18.37,120000.0,11.6277,11.6467,11.577,11.634,120000.0
2006-11-06 14:30:00,18.38,18.4,18.38,18.39,90000.0,11.6403,11.653,11.6403,11.6467,90000.0
2006-11-06 15:00:00,18.39,18.43,18.38,18.43,125200.0,11.6467,11.672,11.6403,11.672,125200.0
2006-11-06 15:30:00,18.43,18.48,18.38,18.41,218800.0,11.672,11.7037,11.6403,11.6593,218800.0
2006-11-07 09:30:00,17.93,18.18,17.75,18.15,1408400.0,11.3553,11.5137,11.2413,11.4947,1408400.0
2006-11-07 10:00:00,18.14,18.18,18.09,18.12,388000.0,11.4883,11.5137,11.4567,11.4757,388000.0
2006-11-07 10:30:00,18.12,18.14,18.05,18.1,444800.0,11.4757,11.4883,11.4313,11.463,444800.0
2006-11-07 11:00:00,18.11,18.28,18.06,18.28,522400.0,11.4693,11.577,11.4377,11.577,522400.0
2006-11-07 11:30:00,18.28,18.33,18.13,18.15,328800.0,11.577,11.6087,11.482,11.4947,328800.0
2006-11-07 12:00:00,18.15,18.16,18.14,18.16,337600.0,11.4947,11.501,11.4883,11.501,337600.0
2006-11-07 12:30:00,18.16,18.17,18.15,18.16,80800.0,11.501,11.5073,11.4947,11.501,80800.0
2006-11-07 13:00:00,18.16,18.16,18.13,18.15,140400.0,11.501,11.501,11.482,11.4947,140400.0
2006-11-07 13:30:00,18.15,18.15,18.12,18.15,222800.0,11.4947,11.4947,11.4757,11.4947,222800.0
2006-11-07 14:00:00,18.15,18.16,18.11,18.11,465600.0,11.4947,11.501,11.4693,11.4693,465600.0
2006-11-07 14:30:00,18.11,18.11,18.04,18.05,338800.0,11.4693,11.4693,11.425,11.4313,338800.0
2006-11-07 15:00:00,18.05,18.06,18.0,18.03,692000.0,11.4313,11.4377,11.3997,11.4187,692000.0
2006-11-07 15:30:00,18.03,18.1,17.96,17.96,709600.0,11.4187,11.463,11.3743,11.3743,709600.0
2006-11-08 09:30:00,17.93,18.14,17.84,18.05,346800.0,11.3553,11.4883,11.2983,11.4313,346800.0
2006-11-08 10:00:00,18.05,18.12,17.88,17.92,136800.0,11.4313,11.4757,11.3237,11.349,136800.0
2006-11-08 10:30:00,17.93,17.95,17.89,17.91,128000.0,11.3553,11.368,11.33,11.3427,128000.0
2006-11-08 11:00:00,17.91,17.96,17.91,17.96,67600.0,11.3427,11.3743,11.3427,11.3743,67600.0
2006-11-08 11:30:00,17.96,17.98,17.94,17.96,53200.0,11.3743,11.387,11.3617,11.3743,53200.0
2006-11-08 12:00:00,17.95,17.97,17.81,17.82,76800.0,11.368,11.3807,11.2793,11.2857,76800.0
2006-11-08 12:30:00,17.82,17.91,17.82,17.86,80400.0,11.2857,11.3427,11.2857,11.311,80400.0
2006-11-08 13:00:00,17.87,17.89,17.81,17.81,58400.0,11.3173,11.33,11.2793,11.2793,58400.0
2006-11-08 13:30:00,17.82,17.88,17.82,17.88,112400.0,11.2857,11.3237,11.2857,11.3237,112400.0
2006-11-08 14:00:00,17.88,17.95,17.88,17.9,242400.0,11.3237,11.368,11.3237,11.3363,242400.0
2006-11-08 14:30:00,17.9,17.98,17.9,17.95,240800.0,11.3363,11.387,11.3363,11.368,240800.0
2006-11-08 15:00:00,17.93,17.97,17.93,17.95,248000.0,11.3553,11.3807,11.3553,11.368,248000.0
2006-11-08 15:30:00,17.95,17.97,17.93,17.94,288000.0,11.368,11.3807,11.3553,11.3617,288000.0
2006-11-09 09:30:00,17.9,17.92,17.78,17.81,376800.0,11.3363,11.349,11.2603,11.2793,376800.0
2006-11-09 10:00:00,17.81,17.86,17.77,17.84,100000.0,11.2793,11.311,11.254,11.2983,100000.0
2006-11-09 10:30:00,17.84,17.9,17.83,17.9,97600.0,11.2983,11.3363,11.292,11.3363,97600.0
2006-11-09 11:00:00,17.89,17.97,17.88,17.97,109200.0,11.33,11.3807,11.3237,11.3807,109200.0
2006-11-09 11:30:00,17.97,17.98,17.92,17.98,149600.0,11.3807,11.387,11.349,11.387,149600.0
2006-11-09 12:00:00,17.97,18.0,17.94,18.0,144800.0,11.3807,11.3997,11.3617,11.3997,144800.0
2006-11-09 12:30:00,17.99,18.01,17.91,18.0,143600.0,11.3933,11.406,11.3427,11.3997,143600.0
2006-11-09 13:00:00,18.0,18.02,17.97,18.01,168800.0,11.3997,11.4123,11.3807,11.406,168800.0
2006-11-09 13:30:00,18.01,18.08,17.98,18.08,121200.0,11.406,11.4503,11.387,11.4503,121200.0
2006-11-09 14:00:00,18.08,18.1,18.06,18.07,124000.0,11.4503,11.463,11.4377,11.444,124000.0
2006-11-09 14:30:00,18.07,18.08,18.0,18.07,162000.0,11.444,11.4503,11.3997,11.444,162000.0
2006-11-09 15:00:00,18.08,18.1,18.07,18.1,147200.0,11.4503,11.463,11.444,11.463,147200.0
2006-11-09 15:30:00,18.1,18.11,18.03,18.1,189600.0,11.463,11.4693,11.4187,11.463,189600.0
2006-11-10 09:30:00,18.05,18.2,18.05,18.16,88800.0,11.4313,11.5263,11.4313,11.501,88800.0
2006-11-10 10:00:00,18.17,18.17,18.08,18.08,58000.0,11.5073,11.5073,11.4503,11.4503,58000.0
2006-11-10 10:30:00,18.07,18.09,18.02,18.09,51600.0,11.444,11.4567,11.4123,11.4567,51600.0
2006-11-10 11:00:00,18.07,18.11,18.06,18.09,89200.0,11.444,11.4693,11.4377,11.4567,89200.0
2006-11-10 11:30:00,18.1,18.19,18.1,18.15,80800.0,11.463,11.52,11.463,11.4947,80800.0
2006-11-10 12:00:00,18.13,18.2,18.11,18.16,65200.0,11.482,11.5263,11.4693,11.501,65200.0
2006-11-10 12:30:00,18.16,18.18,18.15,18.17,34800.0,11.501,11.5137,11.4947,11.5073,34800.0
2006-11-10 13:00:00,18.16,18.17,18.1,18.16,53200.0,11.501,11.5073,11.463,11.501,53200.0
2006-11-10 13:30:00,18.14,18.18,18.11,18.17,49600.0,11.4883,11.5137,11.4693,11.5073,49600.0
2006-11-10 14:00:00,18.18,18.19,18.11,18.15,83200.0,11.5137,11.52,11.4693,11.4947,83200.0
2006-11-10 14:30:00,18.15,18.24,18.14,18.23,106800.0,11.4947,11.5517,11.4883,11.5453,106800.0
2006-11-10 15:00:00,18.23,18.23,18.15,18.17,111600.0,11.5453,11.5453,11.4947,11.5073,111600.0
2006-11-10 15:30:00,18.16,18.26,18.15,18.25,193200.0,11.501,11.5643,11.4947,11.558,193200.0
2006-11-13 09:30:00,18.25,18.25,18.15,18.24,132800.0,11.558,11.558,11.4947,11.5517,132800.0
2006-11-13 10:00:00,18.25,18.32,18.22,18.27,175600.0,11.558,11.6023,11.539,11.5707,175600.0
2006-11-13 10:30:00,18.26,18.31,18.25,18.31,124000.0,11.5643,11.596,11.558,11.596,124000.0
2006-11-13 11:00:00,18.29,18.29,18.21,18.22,107200.0,11.5833,11.5833,11.5327,11.539,107200.0
2006-11-13 11:30:00,18.22,18.23,18.19,18.23,112000.0,11.539,11.5453,11.52,11.5453,112000.0
2006-11-13 12:00:00,18.23,18.26,18.23,18.26,126000.0,11.5453,11.5643,11.5453,11.5643,126000.0
2006-11-13 12:30:00,18.25,18.26,18.23,18.23,128800.0,11.558,11.5643,11.5453,11.5453,128800.0
2006-11-13 13:00:00,18.23,18.25,18.23,18.24,111600.0,11.5453,11.558,11.5453,11.5517,111600.0
2006-11-13 13:30:00,18.24,18.27,18.23,18.26,80400.0,11.5517,11.5707,11.5453,11.5643,80400.0
2006-11-13 14:00:00,18.26,18.26,18.23,18.25,63200.0,11.5643,11.5643,11.5453,11.558,63200.0
2006-11-13 14:30:00,18.25,18.27,18.23,18.27,62000.0,11.558,11.5707,11.5453,11.5707,62000.0
2006-11-13 15:00:00,18.27,18.27,18.23,18.25,95200.0,11.5707,11.5707,11.5453,11.558,95200.0
2006-11-13 15:30:00,18.25,18.27,18.22,18.23,186400.0,11.558,11.5707,11.539,11.5453,186400.0
2006-11-14 09:30:00,18.26,18.38,18.26,18.3,122000.0,11.5643,11.6403,11.5643,11.5897,122000.0
2006-11-14 10:00:00,18.3,18.34,18.21,18.25,65600.0,11.5897,11.615,11.5327,11.558,65600.0
2006-11-14 10:30:00,18.25,18.26,18.19,18.2,48800.0,11.558,11.5643,11.52,11.5263,48800.0
2006-11-14 11:00:00,18.2,18.22,18.15,18.2,59600.0,11.5263,11.539,11.4947,11.5263,59600.0
2006-11-14 11:30:00,18.21,18.22,18.19,18.21,58400.0,11.5327,11.539,11.52,11.5327,58400.0
2006-11-14 12:00:00,18.22,18.26,18.2,18.25,60800.0,11.539,11.5643,11.5263,11.558,60800.0
2006-11-14 12:30:00,18.25,18.28,18.23,18.27,66800.0,11.558,11.577,11.5453,11.5707,66800.0
2006-11-14 13:00:00,18.28,18.34,18.28,18.28,56800.0,11.577,11.615,11.577,11.577,56800.0
2006-11-14 13:30:00,18.29,18.3,18.27,18.28,37200.0,11.5833,11.5897,11.5707,11.577,37200.0
2006-11-14 14:00:00,18.28,18.3,18.26,18.3,61200.0,11.577,11.5897,11.5643,11.5897,61200.0
2006-11-14 14:30:00,18.3,18.43,18.28,18.4,130000.0,11.5897,11.672,11.577,11.653,130000.0
2006-11-14 15:00:00,18.4,18.4,18.32,18.34,78800.0,11.653,11.653,11.6023,11.615,78800.0
2006-11-14 15:30:00,18.33,18.35,18.32,18.33,166400.0,11.6087,11.6213,11.6023,11.6087,166400.0
2006-11-15 09:30:00,18.35,18.61,18.34,18.52,182800.0,11.6213,11.786,11.615,11.729,182800.0
2006-11-15 10:00:00,18.52,18.66,18.51,18.61,186400.0,11.729,11.8176,11.7227,11.786,186400.0
2006-11-15 10:30:00,18.61,18.64,18.59,18.61,220800.0,11.786,11.805,11.7733,11.786,220800.0
2006-11-15 11:00:00,18.63,18.63,18.57,18.57,42800.0,11.7986,11.7986,11.7606,11.7606,42800.0
2006-11-15 11:30:00,18.57,18.64,18.56,18.64,71600.0,11.7606,11.805,11.7543,11.805,71600.0
2006-11-15 12:00:00,18.64,18.66,18.63,18.65,53600.0,11.805,11.8176,11.7986,11.8113,53600.0
2006-11-15 12:30:00,18.64,18.67,18.64,18.67,51600.0,11.805,11.824,11.805,11.824,51600.0
2006-11-15 13:00:00,18.67,18.68,18.66,18.67,42400.0,11.824,11.8303,11.8176,11.824,42400.0
2006-11-15 13:30:00,18.67,18.68,18.66,18.68,30400.0,11.824,11.8303,11.8176,11.8303,30400.0
2006-11-15 14:00:00,18.68,18.68,18.64,18.64,74000.0,11.8303,11.8303,11.805,11.805,74000.0
2006-11-15 14:30:00,18.64,18.68,18.61,18.61,83200.0,11.805,11.8303,11.786,11.786,83200.0
2006-11-15 15:00:00,18.62,18.64,18.61,18.63,96800.0,11.7923,11.805,11.786,11.7986,96800.0
2006-11-15 15:30:00,18.63,18.65,18.57,18.6,226800.0,11.7986,11.8113,11.7606,11.7796,226800.0
2006-11-16 09:30:00,18.65,18.65,18.59,18.64,104400.0,11.8113,11.8113,11.7733,11.805,104400.0
2006-11-16 10:00:00,18.63,18.63,18.56,18.61,62400.0,11.7986,11.7986,11.7543,11.786,62400.0
2006-11-16 10:30:00,18.61,18.62,18.57,18.59,83600.0,11.786,11.7923,11.7606,11.7733,83600.0
2006-11-16 11:00:00,18.59,18.6,18.54,18.54,179600.0,11.7733,11.7796,11.7417,11.7417,179600.0
2006-11-16 11:30:00,18.55,18.6,18.54,18.6,52800.0,11.748,11.7796,11.7417,11.7796,52800.0
2006-11-16 12:00:00,18.6,18.68,18.6,18.68,105600.0,11.7796,11.8303,11.7796,11.8303,105600.0
2006-11-16 12:30:00,18.66,18.7,18.64,18.68,199200.0,11.8176,11.843,11.805,11.8303,199200.0
2006-11-16 13:00:00,18.68,18.69,18.67,18.68,112000.0,11.8303,11.8366,11.824,11.8303,112000.0
2006-11-16 13:30:00,18.68,18.84,18.68,18.82,126000.0,11.8303,11.9316,11.8303,11.919,126000.0
2006-11-16 14:00:00,18.81,18.84,18.79,18.82,135200.0,11.9126,11.9316,11.9,11.919,135200.0
2006-11-16 14:30:00,18.83,18.83,18.81,18.82,41200.0,11.9253,11.9253,11.9126,11.919,41200.0
2006-11-16 15:00:00,18.81,18.82,18.74,18.74,78800.0,11.9126,11.919,11.8683,11.8683,78800.0
2006-11-16 15:30:00,18.74,18.76,18.68,18.69,310400.0,11.8683,11.881,11.8303,11.8366,310400.0
2006-11-17 09:30:00,18.46,18.7,18.45,18.68,530400.0,11.691,11.843,11.6847,11.8303,530400.0
2006-11-17 10:00:00,18.68,18.78,18.68,18.74,113600.0,11.8303,11.8936,11.8303,11.8683,113600.0
2006-11-17 10:30:00,18.74,18.75,18.67,18.68,51600.0,11.8683,11.8746,11.824,11.8303,51600.0
2006-11-17 11:00:00,18.67,18.7,18.6,18.61,113600.0,11.824,11.843,11.7796,11.786,113600.0
2006-11-17 11:30:00,18.61,18.7,18.61,18.67,55200.0,11.786,11.843,11.786,11.824,55200.0
2006-11-17 12:00:00,18.67,18.69,18.65,18.69,38400.0,11.824,11.8366,11.8113,11.8366,38400.0
2006-11-17 12:30:00,18.69,18.69,18.67,18.68,54800.0,11.8366,11.8366,11.824,11.8303,54800.0
2006-11-17 13:00:00,18.67,18.68,18.67,18.67,33600.0,11.824,11.8303,11.824,11.824,33600.0
2006-11-17 13:30:00,18.65,18.67,18.63,18.64,30800.0,11.8113,11.824,11.7986,11.805,30800.0
2006-11-17 14:00:00,18.64,18.65,18.61,18.65,32000.0,11.805,11.8113,11.786,11.8113,32000.0
2006-11-17 14:30:00,18.64,18.68,18.64,18.67,52400.0,11.805,11.8303,11.805,11.824,52400.0
2006-11-17 15:00:00,18.68,18.68,18.63,18.66,64000.0,11.8303,11.8303,11.7986,11.8176,64000.0
2006-11-17 15:30:00,18.67,18.71,18.63,18.65,103200.0,11.824,11.8493,11.7986,11.8113,103200.0
2006-11-20 09:30:00,18.47,18.66,18.42,18.62,108000.0,11.6973,11.8176,11.6657,11.7923,108000.0
2006-11-20 10:00:00,18.61,18.61,18.51,18.57,116400.0,11.786,11.786,11.7227,11.7606,116400.0
2006-11-20 10:30:00,18.58,18.63,18.56,18.6,94000.0,11.767,11.7986,11.7543,11.7796,94000.0
2006-11-20 11:00:00,18.59,18.75,18.59,18.73,159200.0,11.7733,11.8746,11.7733,11.862,159200.0
2006-11-20 11:30:00,18.73,18.74,18.66,18.72,82000.0,11.862,11.8683,11.8176,11.8556,82000.0
2006-11-20 12:00:00,18.72,18.72,18.59,18.61,75200.0,11.8556,11.8556,11.7733,11.786,75200.0
2006-11-20 12:30:00,18.63,18.63,18.6,18.62,54800.0,11.7986,11.7986,11.7796,11.7923,54800.0
2006-11-20 13:00:00,18.62,18.63,18.6,18.62,55200.0,11.7923,11.7986,11.7796,11.7923,55200.0
2006-11-20 13:30:00,18.62,18.64,18.6,18.61,42800.0,11.7923,11.805,11.7796,11.786,42800.0
2006-11-20 14:00:00,18.61,18.7,18.6,18.64,95200.0,11.786,11.843,11.7796,11.805,95200.0
2006-11-20 14:30:00,18.62,18.67,18.62,18.66,105200.0,11.7923,11.824,11.7923,11.8176,105200.0
2006-11-20 15:00:00,18.66,18.69,18.64,18.67,136000.0,11.8176,11.8366,11.805,11.824,136000.0
2006-11-20 15:30:00,18.67,18.71,18.62,18.66,260000.0,11.824,11.8493,11.7923,11.8176,260000.0
2006-11-21 09:30:00,18.68,18.68,18.54,18.62,146400.0,11.8303,11.8303,11.7417,11.7923,146400.0
2006-11-21 10:00:00,18.62,18.65,18.58,18.62,98000.0,11.7923,11.8113,11.767,11.7923,98000.0
2006-11-21 10:30:00,18.62,18.66,18.61,18.63,63200.0,11.7923,11.8176,11.786,11.7986,63200.0
2006-11-21 11:00:00,18.64,18.65,18.6,18.64,63600.0,11.805,11.8113,11.7796,11.805,63600.0
2006-11-21 11:30:00,18.62,18.67,18.61,18.67,53200.0,11.7923,11.824,11.786,11.824,53200.0
2006-11-21 12:00:00,18.67,18.71,18.67,18.68,135600.0,11.824,11.8493,11.824,11.8303,135600.0
2006-11-21 12:30:00,18.69,18.75,18.69,18.72,102800.0,11.8366,11.8746,11.8366,11.8556,102800.0
2006-11-21 13:00:00,18.72,18.75,18.7,18.71,31600.0,11.8556,11.8746,11.843,11.8493,31600.0
2006-11-21 13:30:00,18.71,18.77,18.7,18.7,40000.0,11.8493,11.8873,11.843,11.843,40000.0
2006-11-21 14:00:00,18.7,18.71,18.66,18.68,50000.0,11.843,11.8493,11.8176,11.8303,50000.0
2006-11-21 14:30:00,18.68,18.75,18.66,18.71,100400.0,11.8303,11.8746,11.8176,11.8493,100400.0
2006-11-21 15:00:00,18.71,18.76,18.69,18.74,52400.0,11.8493,11.881,11.8366,11.8683,52400.0
2006-11-21 15:30:00,18.74,18.75,18.63,18.71,190000.0,11.8683,11.8746,11.7986,11.8493,190000.0
2006-11-22 09:30:00,18.66,18.76,17.89,18.71,63600.0,11.8176,11.881,11.33,11.8493,63600.0
2006-11-22 10:00:00,18.71,18.75,18.68,18.75,46400.0,11.8493,11.8746,11.8303,11.8746,46400.0
2006-11-22 10:30:00,18.75,18.75,18.7,18.71,15200.0,11.8746,11.8746,11.843,11.8493,15200.0
2006-11-22 11:00:00,18.71,18.8,18.71,18.78,84000.0,11.8493,11.9063,11.8493,11.8936,84000.0
2006-11-22 11:30:00,18.8,18.81,18.76,18.77,20800.0,11.9063,11.9126,11.881,11.8873,20800.0
2006-11-22 12:00:00,18.77,18.82,18.73,18.73,38400.0,11.8873,11.919,11.862,11.862,38400.0
2006-11-22 12:30:00,18.75,18.79,18.71,18.79,44000.0,11.8746,11.9,11.8493,11.9,44000.0
2006-11-22 13:00:00,18.79,18.82,18.76,18.76,52000.0,11.9,11.919,11.881,11.881,52000.0
2006-11-22 13:30:00,18.76,18.79,18.75,18.79,24000.0,11.881,11.9,11.8746,11.9,24000.0
2006-11-22 14:00:00,18.79,18.82,18.74,18.74,34400.0,11.9,11.919,11.8683,11.8683,34400.0
2006-11-22 14:30:00,18.73,18.78,18.73,18.77,44800.0,11.862,11.8936,11.862,11.8873,44800.0
2006-11-22 15:00:00,18.78,18.78,18.73,18.76,52000.0,11.8936,11.8936,11.862,11.881,52000.0
2006-11-22 15:30:00,18.75,18.78,18.74,18.76,94400.0,11.8746,11.8936,11.8683,11.881,94400.0
2006-11-24 09:30:00,18.78,18.87,18.74,18.77,106800.0,11.8936,11.9506,11.8683,11.8873,106800.0
2006-11-24 10:00:00,18.8,18.9,18.77,18.89,33600.0,11.9063,11.9696,11.8873,11.9633,33600.0
2006-11-24 10:30:00,18.89,18.96,18.85,18.87,73600.0,11.9633,12.0076,11.938,11.9506,73600.0
2006-11-24 11:00:00,18.88,18.88,18.83,18.85,70000.0,11.957,11.957,11.9253,11.938,70000.0
2006-11-24 11:30:00,18.81,18.87,18.8,18.84,32000.0,11.9126,11.9506,11.9063,11.9316,32000.0
2006-11-24 12:00:00,18.81,18.85,18.81,18.84,20000.0,11.9126,11.938,11.9126,11.9316,20000.0
2006-11-24 12:30:00,18.84,18.89,18.84,18.89,68400.0,11.9316,11.9633,11.9316,11.9633,68400.0
2006-11-24 13:00:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-24 13:30:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-24 14:00:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-24 14:30:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-24 15:00:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-24 15:30:00,18.89,18.89,18.89,18.89,0.0,11.9633,11.9633,11.9633,11.9633,0.0
2006-11-27 09:30:00,18.86,18.9,18.75,18.76,122000.0,11.9443,11.9696,11.8746,11.881,122000.0
2006-11-27 10:00:00,18.74,18.78,18.67,18.74,81600.0,11.8683,11.8936,11.824,11.8683,81600.0
2006-11-27 10:30:00,18.75,18.78,18.7,18.75,138000.0,11.8746,11.8936,11.843,11.8746,138000.0
2006-11-27 11:00:00,18.75,18.79,18.61,18.62,136400.0,11.8746,11.9,11.786,11.7923,136400.0
2006-11-27 11:30:00,18.62,18.66,18.59,18.61,200400.0,11.7923,11.8176,11.7733,11.786,200400.0
2006-11-27 12:00:00,18.61,18.68,18.61,18.64,35600.0,11.786,11.8303,11.786,11.805,35600.0
2006-11-27 12:30:00,18.64,18.65,18.57,18.58,50400.0,11.805,11.8113,11.7606,11.767,50400.0
2006-11-27 13:00:00,18.58,18.63,18.53,18.63,71200.0,11.767,11.7986,11.7353,11.7986,71200.0
2006-11-27 13:30:00,18.64,18.65,18.59,18.61,43200.0,11.805,11.8113,11.7733,11.786,43200.0
2006-11-27 14:00:00,18.61,18.62,18.5,18.61,105200.0,11.786,11.7923,11.7163,11.786,105200.0
2006-11-27 14:30:00,18.62,18.64,18.58,18.58,47200.0,11.7923,11.805,11.767,11.767,47200.0
2006-11-27 15:00:00,18.59,18.63,18.57,18.57,58000.0,11.7733,11.7986,11.7606,11.7606,58000.0
2006-11-27 15:30:00,18.58,18.63,18.53,18.6,141600.0,11.767,11.7986,11.7353,11.7796,141600.0
2006-11-28 09:30:00,18.74,18.74,18.47,18.49,99600.0,11.9291,11.9291,11.7572,11.7699,99600.0
2006-11-28 10:00:00,18.49,18.59,18.47,18.59,185600.0,11.7699,11.8336,11.7572,11.8336,185600.0
2006-11-28 10:30:00,18.58,18.68,18.57,18.58,137600.0,11.8272,11.8909,11.8209,11.8272,137600.0
2006-11-28 11:00:00,18.58,18.64,18.58,18.6,66400.0,11.8272,11.8654,11.8272,11.84,66400.0
2006-11-28 11:30:00,18.61,18.66,18.6,18.61,109600.0,11.8463,11.8782,11.84,11.8463,109600.0
2006-11-28 12:00:00,18.61,18.64,18.61,18.61,43200.0,11.8463,11.8654,11.8463,11.8463,43200.0
2006-11-28 12:30:00,18.61,18.61,18.51,18.53,38800.0,11.8463,11.8463,11.7827,11.7954,38800.0
2006-11-28 13:00:00,18.53,18.6,18.5,18.57,68000.0,11.7954,11.84,11.7763,11.8209,68000.0
2006-11-28 13:30:00,18.57,18.57,18.5,18.5,77600.0,11.8209,11.8209,11.7763,11.7763,77600.0
2006-11-28 14:00:00,18.49,18.5,18.44,18.47,89200.0,11.7699,11.7763,11.7381,11.7572,89200.0
2006-11-28 14:30:00,18.48,18.53,18.48,18.48,80400.0,11.7636,11.7954,11.7636,11.7636,80400.0
2006-11-28 15:00:00,18.47,18.56,18.47,18.55,94000.0,11.7572,11.8145,11.7572,11.8081,94000.0
2006-11-28 15:30:00,18.55,18.55,18.45,18.53,241200.0,11.8081,11.8081,11.7445,11.7954,241200.0
2006-11-29 09:30:00,18.59,18.8,18.55,18.69,110800.0,11.8336,11.9673,11.8081,11.8973,110800.0
2006-11-29 10:00:00,18.71,18.78,18.68,18.72,42800.0,11.91,11.9545,11.8909,11.9164,42800.0
2006-11-29 10:30:00,18.72,18.73,18.66,18.67,38400.0,11.9164,11.9227,11.8782,11.8845,38400.0
2006-11-29 11:00:00,18.68,18.74,18.68,18.73,59200.0,11.8909,11.9291,11.8909,11.9227,59200.0
2006-11-29 11:30:00,18.73,18.73,18.7,18.7,43200.0,11.9227,11.9227,11.9036,11.9036,43200.0
2006-11-29 12:00:00,18.68,18.7,18.68,18.7,20800.0,11.8909,11.9036,11.8909,11.9036,20800.0
2006-11-29 12:30:00,18.69,18.7,18.66,18.66,28400.0,11.8973,11.9036,11.8782,11.8782,28400.0
2006-11-29 13:00:00,18.66,18.68,18.59,18.6,50000.0,11.8782,11.8909,11.8336,11.84,50000.0
2006-11-29 13:30:00,18.59,18.64,18.56,18.63,82800.0,11.8336,11.8654,11.8145,11.8591,82800.0
2006-11-29 14:00:00,18.64,18.69,18.63,18.68,106000.0,11.8654,11.8973,11.8591,11.8909,106000.0
2006-11-29 14:30:00,18.67,18.72,18.67,18.69,99200.0,11.8845,11.9164,11.8845,11.8973,99200.0
2006-11-29 15:00:00,18.69,18.75,18.68,18.73,70400.0,11.8973,11.9355,11.8909,11.9227,70400.0
2006-11-29 15:30:00,18.74,18.77,18.7,18.75,94800.0,11.9291,11.9482,11.9036,11.9355,94800.0
2006-11-30 09:30:00,18.75,18.75,18.62,18.71,113200.0,11.9355,11.9355,11.8527,11.91,113200.0
2006-11-30 10:00:00,18.73,18.74,18.64,18.68,188400.0,11.9227,11.9291,11.8654,11.8909,188400.0
2006-11-30 10:30:00,18.68,18.75,18.68,18.74,118000.0,11.8909,11.9355,11.8909,11.9291,118000.0
2006-11-30 11:00:00,18.74,18.77,18.73,18.74,173200.0,11.9291,11.9482,11.9227,11.9291,173200.0
2006-11-30 11:30:00,18.75,18.88,18.74,18.84,130400.0,11.9355,12.0182,11.9291,11.9927,130400.0
2006-11-30 12:00:00,18.85,18.99,18.84,18.98,184400.0,11.9991,12.0882,11.9927,12.0819,184400.0
2006-11-30 12:30:00,18.98,19.03,18.87,18.89,98400.0,12.0819,12.1137,12.0118,12.0246,98400.0
2006-11-30 13:00:00,18.89,18.98,18.89,18.98,125600.0,12.0246,12.0819,12.0246,12.0819,125600.0
2006-11-30 13:30:00,18.97,19.07,18.97,19.06,80000.0,12.0755,12.1391,12.0755,12.1328,80000.0
2006-11-30 14:00:00,19.06,19.08,19.04,19.06,102000.0,12.1328,12.1455,12.1201,12.1328,102000.0
2006-11-30 14:30:00,19.06,19.13,19.05,19.1,129600.0,12.1328,12.1773,12.1264,12.1582,129600.0
2006-11-30 15:00:00,19.1,19.2,19.07,19.2,157600.0,12.1582,12.2219,12.1391,12.2219,157600.0
2006-11-30 15:30:00,19.2,19.25,19.2,19.22,362800.0,12.2219,12.2537,12.2219,12.2346,362800.0
2006-12-01 09:30:00,19.23,19.33,19.18,19.3,165600.0,12.241,12.3047,12.2092,12.2856,165600.0
2006-12-01 10:00:00,19.3,19.59,19.29,19.5,595600.0,12.2856,12.4702,12.2792,12.4129,595600.0
2006-12-01 10:30:00,19.49,19.56,19.43,19.5,637200.0,12.4065,12.4511,12.3683,12.4129,637200.0
2006-12-01 11:00:00,19.5,19.56,19.45,19.53,380800.0,12.4129,12.4511,12.381,12.432,380800.0
2006-12-01 11:30:00,19.53,19.56,19.53,19.54,296800.0,12.432,12.4511,12.432,12.4383,296800.0
2006-12-01 12:00:00,19.54,19.56,19.53,19.56,294400.0,12.4383,12.4511,12.432,12.4511,294400.0
2006-12-01 12:30:00,19.56,19.57,19.54,19.55,83600.0,12.4511,12.4574,12.4383,12.4447,83600.0
2006-12-01 13:00:00,19.55,19.55,19.54,19.54,144000.0,12.4447,12.4447,12.4383,12.4383,144000.0
2006-12-01 13:30:00,19.54,19.58,19.54,19.55,177600.0,12.4383,12.4638,12.4383,12.4447,177600.0
2006-12-01 14:00:00,19.55,19.56,19.54,19.55,153600.0,12.4447,12.4511,12.4383,12.4447,153600.0
2006-12-01 14:30:00,19.55,19.67,19.52,19.65,303600.0,12.4447,12.5211,12.4256,12.5084,303600.0
2006-12-01 15:00:00,19.65,19.73,19.62,19.72,248800.0,12.5084,12.5593,12.4893,12.5529,248800.0
2006-12-01 15:30:00,19.72,19.77,19.69,19.77,667600.0,12.5529,12.5847,12.5338,12.5847,667600.0
2006-12-04 09:30:00,19.71,19.77,19.57,19.72,228400.0,12.5465,12.5847,12.4574,12.5529,228400.0
2006-12-04 10:00:00,19.72,19.9,19.71,19.86,203600.0,12.5529,12.6675,12.5465,12.642,203600.0
2006-12-04 10:30:00,19.85,19.91,19.85,19.88,164800.0,12.6357,12.6739,12.6357,12.6548,164800.0
2006-12-04 11:00:00,19.89,19.91,19.88,19.88,68800.0,12.6611,12.6739,12.6548,12.6548,68800.0
2006-12-04 11:30:00,19.88,19.89,19.86,19.86,89600.0,12.6548,12.6611,12.642,12.642,89600.0
2006-12-04 12:00:00,19.87,19.9,19.85,19.89,56000.0,12.6484,12.6675,12.6357,12.6611,56000.0
2006-12-04 12:30:00,19.89,19.93,19.88,19.91,48800.0,12.6611,12.6866,12.6548,12.6739,48800.0
2006-12-04 13:00:00,19.91,19.92,19.9,19.91,55200.0,12.6739,12.6802,12.6675,12.6739,55200.0
2006-12-04 13:30:00,19.91,19.92,19.9,19.92,45200.0,12.6739,12.6802,12.6675,12.6802,45200.0
2006-12-04 14:00:00,19.91,19.93,19.91,19.93,50400.0,12.6739,12.6866,12.6739,12.6866,50400.0
2006-12-04 14:30:00,19.92,19.97,19.92,19.97,116400.0,12.6802,12.7121,12.6802,12.7121,116400.0
2006-12-04 15:00:00,19.96,20.0,19.95,20.0,257600.0,12.7057,12.7311,12.6993,12.7311,257600.0
2006-12-04 15:30:00,19.99,20.0,19.96,20.0,302800.0,12.7248,12.7311,12.7057,12.7311,302800.0
2006-12-05 09:30:00,19.79,19.92,19.75,19.83,649200.0,12.5975,12.6802,12.572,12.6229,649200.0
2006-12-05 10:00:00,19.82,19.97,19.75,19.94,369200.0,12.6166,12.7121,12.572,12.693,369200.0
2006-12-05 10:30:00,19.94,20.0,19.94,19.99,127200.0,12.693,12.7311,12.693,12.7248,127200.0
2006-12-05 11:00:00,19.99,20.05,19.98,20.02,137200.0,12.7248,12.763,12.7184,12.7439,137200.0
2006-12-05 11:30:00,20.02,20.03,19.99,20.0,196000.0,12.7439,12.7502,12.7248,12.7311,196000.0
2006-12-05 12:00:00,20.0,20.04,20.0,20.03,176000.0,12.7311,12.7566,12.7311,12.7502,176000.0
2006-12-05 12:30:00,20.04,20.08,20.04,20.06,36400.0,12.7566,12.7821,12.7566,12.7693,36400.0
2006-12-05 13:00:00,20.07,20.07,20.02,20.04,44000.0,12.7757,12.7757,12.7439,12.7566,44000.0
2006-12-05 13:30:00,20.04,20.11,20.02,20.08,44400.0,12.7566,12.8012,12.7439,12.7821,44400.0
2006-12-05 14:00:00,20.07,20.15,20.06,20.15,45600.0,12.7757,12.8266,12.7693,12.8266,45600.0
2006-12-05 14:30:00,20.13,20.2,20.13,20.17,99200.0,12.8139,12.8585,12.8139,12.8394,99200.0
2006-12-05 15:00:00,20.16,20.23,20.16,20.18,136000.0,12.833,12.8776,12.833,12.8457,136000.0
2006-12-05 15:30:00,20.17,20.18,20.09,20.16,210000.0,12.8394,12.8457,12.7884,12.833,210000.0
2006-12-06 09:30:00,20.1,20.16,19.97,19.97,149600.0,12.7948,12.833,12.7121,12.7121,149600.0
2006-12-06 10:00:00,19.97,19.98,19.75,19.75,212400.0,12.7121,12.7184,12.572,12.572,212400.0
2006-12-06 10:30:00,19.76,19.9,19.7,19.72,211600.0,12.5784,12.6675,12.5402,12.5529,211600.0
2006-12-06 11:00:00,19.72,19.73,19.7,19.71,258000.0,12.5529,12.5593,12.5402,12.5465,258000.0
2006-12-06 11:30:00,19.71,19.75,19.67,19.73,312400.0,12.5465,12.572,12.5211,12.5593,312400.0
2006-12-06 12:00:00,19.73,19.74,19.7,19.71,55600.0,12.5593,12.5656,12.5402,12.5465,55600.0
2006-12-06 12:30:00,19.71,19.77,19.7,19.77,88400.0,12.5465,12.5847,12.5402,12.5847,88400.0
2006-12-06 13:00:00,19.77,19.81,19.75,19.81,38400.0,12.5847,12.6102,12.572,12.6102,38400.0
2006-12-06 13:30:00,19.81,19.81,19.74,19.75,48400.0,12.6102,12.6102,12.5656,12.572,48400.0
2006-12-06 14:00:00,19.75,19.83,19.75,19.81,79600.0,12.572,12.6229,12.572,12.6102,79600.0
2006-12-06 14:30:00,19.8,19.81,19.78,19.79,55200.0,12.6038,12.6102,12.5911,12.5975,55200.0
2006-12-06 15:00:00,19.78,19.81,19.78,19.8,86400.0,12.5911,12.6102,12.5911,12.6038,86400.0
2006-12-06 15:30:00,19.8,19.8,19.74,19.77,174400.0,12.6038,12.6038,12.5656,12.5847,174400.0
2006-12-07 09:30:00,19.73,19.86,19.73,19.85,215600.0,12.5593,12.642,12.5593,12.6357,215600.0
2006-12-07 10:00:00,19.85,19.86,19.83,19.86,96000.0,12.6357,12.642,12.6229,12.642,96000.0
2006-12-07 10:30:00,19.86,19.88,19.85,19.88,141600.0,12.642,12.6548,12.6357,12.6548,141600.0
2006-12-07 11:00:00,19.88,19.99,19.88,19.98,198000.0,12.6548,12.7248,12.6548,12.7184,198000.0
2006-12-07 11:30:00,19.98,20.01,19.93,20.01,112000.0,12.7184,12.7375,12.6866,12.7375,112000.0
2006-12-07 12:00:00,20.03,20.16,20.01,20.13,216000.0,12.7502,12.833,12.7375,12.8139,216000.0
2006-12-07 12:30:00,20.14,20.14,19.99,20.06,181200.0,12.8203,12.8203,12.7248,12.7693,181200.0
2006-12-07 13:00:00,20.05,20.15,20.03,20.15,186400.0,12.763,12.8266,12.7502,12.8266,186400.0
2006-12-07 13:30:00,20.14,20.14,19.99,20.01,152800.0,12.8203,12.8203,12.7248,12.7375,152800.0
2006-12-07 14:00:00,20.01,20.1,19.99,20.09,154400.0,12.7375,12.7948,12.7248,12.7884,154400.0
2006-12-07 14:30:00,20.09,20.12,20.02,20.05,291600.0,12.7884,12.8075,12.7439,12.763,291600.0
2006-12-07 15:00:00,20.05,20.06,19.99,19.99,388000.0,12.763,12.7693,12.7248,12.7248,388000.0
2006-12-07 15:30:00,20.0,20.13,19.97,20.13,1095200.0,12.7311,12.8139,12.7121,12.8139,1095200.0
2006-12-08 09:30:00,20.05,20.05,19.95,20.01,146000.0,12.763,12.763,12.6993,12.7375,146000.0
2006-12-08 10:00:00,20.01,20.03,19.97,19.99,235200.0,12.7375,12.7502,12.7121,12.7248,235200.0
2006-12-08 10:30:00,19.99,19.99,19.91,19.93,216400.0,12.7248,12.7248,12.6739,12.6866,216400.0
2006-12-08 11:00:00,19.93,20.01,19.91,20.0,189600.0,12.6866,12.7375,12.6739,12.7311,189600.0
2006-12-08 11:30:00,20.0,20.13,19.97,20.09,135600.0,12.7311,12.8139,12.7121,12.7884,135600.0
2006-12-08 12:00:00,20.09,20.14,20.08,20.1,90000.0,12.7884,12.8203,12.7821,12.7948,90000.0
2006-12-08 12:30:00,20.09,20.11,20.08,20.09,46400.0,12.7884,12.8012,12.7821,12.7884,46400.0
2006-12-08 13:00:00,20.08,20.11,20.08,20.08,11600.0,12.7821,12.8012,12.7821,12.7821,11600.0
2006-12-08 13:30:00,20.09,20.1,20.05,20.06,37200.0,12.7884,12.7948,12.763,12.7693,37200.0
2006-12-08 14:00:00,20.06,20.11,20.06,20.1,42000.0,12.7693,12.8012,12.7693,12.7948,42000.0
2006-12-08 14:30:00,20.1,20.11,20.03,20.09,92000.0,12.7948,12.8012,12.7502,12.7884,92000.0
2006-12-08 15:00:00,20.07,20.08,20.03,20.06,155600.0,12.7757,12.7821,12.7502,12.7693,155600.0
2006-12-08 15:30:00,20.05,20.06,19.98,20.01,190400.0,12.763,12.7693,12.7184,12.7375,190400.0
2006-12-11 09:30:00,19.8,19.9,19.7,19.78,292400.0,12.6038,12.6675,12.5402,12.5911,292400.0
2006-12-11 10:00:00,19.79,19.85,19.69,19.8,271600.0,12.5975,12.6357,12.5338,12.6038,271600.0
2006-12-11 10:30:00,19.8,19.85,19.78,19.85,154400.0,12.6038,12.6357,12.5911,12.6357,154400.0
2006-12-11 11:00:00,19.84,20.02,19.84,20.0,238800.0,12.6293,12.7439,12.6293,12.7311,238800.0
2006-12-11 11:30:00,20.0,20.0,19.94,19.94,101200.0,12.7311,12.7311,12.693,12.693,101200.0
2006-12-11 12:00:00,19.94,19.94,19.78,19.83,163200.0,12.693,12.693,12.5911,12.6229,163200.0
2006-12-11 12:30:00,19.83,19.89,19.81,19.86,94000.0,12.6229,12.6611,12.6102,12.642,94000.0
2006-12-11 13:00:00,19.86,19.9,19.85,19.88,325200.0,12.642,12.6675,12.6357,12.6548,325200.0
2006-12-11 13:30:00,19.88,19.97,19.88,19.95,105200.0,12.6548,12.7121,12.6548,12.6993,105200.0
2006-12-11 14:00:00,19.95,19.96,19.87,19.93,181200.0,12.6993,12.7057,12.6484,12.6866,181200.0
2006-12-11 14:30:00,19.93,19.97,19.9,19.92,206000.0,12.6866,12.7121,12.6675,12.6802,206000.0
2006-12-11 15:00:00,19.93,19.95,19.9,19.93,199200.0,12.6866,12.6993,12.6675,12.6866,199200.0
2006-12-11 15:30:00,19.93,19.97,19.9,19.96,355600.0,12.6866,12.7121,12.6675,12.7057,355600.0
2006-12-12 09:30:00,19.9,19.9,19.75,19.76,98000.0,12.6675,12.6675,12.572,12.5784,98000.0
2006-12-12 10:00:00,19.77,19.77,19.61,19.66,171200.0,12.5847,12.5847,12.4829,12.5147,171200.0
2006-12-12 10:30:00,19.66,19.78,19.66,19.72,206800.0,12.5147,12.5911,12.5147,12.5529,206800.0
2006-12-12 11:00:00,19.72,19.77,19.65,19.69,150800.0,12.5529,12.5847,12.5084,12.5338,150800.0
2006-12-12 11:30:00,19.69,19.72,19.62,19.69,163600.0,12.5338,12.5529,12.4893,12.5338,163600.0
2006-12-12 12:00:00,19.69,19.74,19.65,19.66,76400.0,12.5338,12.5656,12.5084,12.5147,76400.0
2006-12-12 12:30:00,19.67,19.76,19.67,19.74,99200.0,12.5211,12.5784,12.5211,12.5656,99200.0
2006-12-12 13:00:00,19.74,19.74,19.67,19.68,62400.0,12.5656,12.5656,12.5211,12.5274,62400.0
2006-12-12 13:30:00,19.68,19.72,19.66,19.7,78000.0,12.5274,12.5529,12.5147,12.5402,78000.0
2006-12-12 14:00:00,19.7,19.75,19.65,19.74,181600.0,12.5402,12.572,12.5084,12.5656,181600.0
2006-12-12 14:30:00,19.74,19.76,19.62,19.7,62000.0,12.5656,12.5784,12.4893,12.5402,62000.0
2006-12-12 15:00:00,19.71,19.76,19.7,19.72,102800.0,12.5465,12.5784,12.5402,12.5529,102800.0
2006-12-12 15:30:00,19.69,19.75,19.67,19.73,227600.0,12.5338,12.572,12.5211,12.5593,227600.0
2006-12-13 09:30:00,19.74,19.94,19.72,19.91,307600.0,12.5656,12.693,12.5529,12.6739,307600.0
2006-12-13 10:00:00,19.92,20.03,19.92,20.03,204000.0,12.6802,12.7502,12.6802,12.7502,204000.0
2006-12-13 10:30:00,20.04,20.09,19.98,20.04,218000.0,12.7566,12.7884,12.7184,12.7566,218000.0
2006-12-13 11:00:00,20.04,20.1,20.03,20.09,125600.0,12.7566,12.7948,12.7502,12.7884,125600.0
2006-12-13 11:30:00,20.09,20.14,19.9,19.93,411200.0,12.7884,12.8203,12.6675,12.6866,411200.0
2006-12-13 12:00:00,19.93,19.98,19.91,19.94,104000.0,12.6866,12.7184,12.6739,12.693,104000.0
2006-12-13 12:30:00,19.94,19.97,19.92,19.93,127200.0,12.693,12.7121,12.6802,12.6866,127200.0
2006-12-13 13:00:00,19.93,19.95,19.9,19.93,165600.0,12.6866,12.6993,12.6675,12.6866,165600.0
2006-12-13 13:30:00,19.93,19.94,19.89,19.93,239200.0,12.6866,12.693,12.6611,12.6866,239200.0
2006-12-13 14:00:00,19.94,19.95,19.91,19.93,110000.0,12.693,12.6993,12.6739,12.6866,110000.0
2006-12-13 14:30:00,19.92,20.03,19.91,19.92,198400.0,12.6802,12.7502,12.6739,12.6802,198400.0
2006-12-13 15:00:00,19.91,19.96,19.91,19.95,138400.0,12.6739,12.7057,12.6739,12.6993,138400.0
2006-12-13 15:30:00,19.93,19.95,19.91,19.95,332000.0,12.6866,12.6993,12.6739,12.6993,332000.0
2006-12-14 09:30:00,19.91,20.16,19.9,20.16,271200.0,12.6739,12.833,12.6675,12.833,271200.0
2006-12-14 10:00:00,20.16,20.31,20.16,20.25,276000.0,12.833,12.9285,12.833,12.8903,276000.0
2006-12-14 10:30:00,20.26,20.26,20.14,20.15,336400.0,12.8967,12.8967,12.8203,12.8266,336400.0
2006-12-14 11:00:00,20.14,20.18,20.12,20.16,165600.0,12.8203,12.8457,12.8075,12.833,165600.0
2006-12-14 11:30:00,20.16,20.18,20.15,20.17,104000.0,12.833,12.8457,12.8266,12.8394,104000.0
2006-12-14 12:00:00,20.17,20.28,20.16,20.26,224800.0,12.8394,12.9094,12.833,12.8967,224800.0
2006-12-14 12:30:00,20.25,20.26,20.23,20.25,54000.0,12.8903,12.8967,12.8776,12.8903,54000.0
2006-12-14 13:00:00,20.25,20.37,20.25,20.34,147200.0,12.8903,12.9667,12.8903,12.9476,147200.0
2006-12-14 13:30:00,20.34,20.43,20.34,20.38,172800.0,12.9476,13.0049,12.9476,12.973,172800.0
2006-12-14 14:00:00,20.38,20.39,20.32,20.35,342400.0,12.973,12.9794,12.9348,12.9539,342400.0
2006-12-14 14:30:00,20.35,20.38,20.28,20.36,238800.0,12.9539,12.973,12.9094,12.9603,238800.0
2006-12-14 15:00:00,20.36,20.38,20.32,20.38,288800.0,12.9603,12.973,12.9348,12.973,288800.0
2006-12-14 15:30:00,20.38,20.47,20.37,20.43,314000.0,12.973,13.0303,12.9667,13.0049,314000.0
2006-12-15 09:30:00,20.44,20.61,20.44,20.61,696800.0,13.0112,13.1194,13.0112,13.1194,696800.0
2006-12-15 10:00:00,20.61,20.62,20.54,20.56,152800.0,13.1194,13.1258,13.0749,13.0876,152800.0
2006-12-15 10:30:00,20.56,20.64,20.53,20.63,553600.0,13.0876,13.1385,13.0685,13.1322,553600.0
2006-12-15 11:00:00,20.63,20.65,20.6,20.63,406400.0,13.1322,13.1449,13.1131,13.1322,406400.0
2006-12-15 11:30:00,20.63,20.67,20.61,20.62,395600.0,13.1322,13.1576,13.1194,13.1258,395600.0
2006-12-15 12:00:00,20.62,20.66,20.62,20.66,177200.0,13.1258,13.1513,13.1258,13.1513,177200.0
2006-12-15 12:30:00,20.66,20.66,20.63,20.63,167600.0,13.1513,13.1513,13.1322,13.1322,167600.0
2006-12-15 13:00:00,20.63,20.64,20.62,20.63,290000.0,13.1322,13.1385,13.1258,13.1322,290000.0
2006-12-15 13:30:00,20.63,20.64,20.6,20.61,143200.0,13.1322,13.1385,13.1131,13.1194,143200.0
2006-12-15 14:00:00,20.61,20.61,20.47,20.48,100400.0,13.1194,13.1194,13.0303,13.0367,100400.0
2006-12-15 14:30:00,20.48,20.53,20.47,20.5,307600.0,13.0367,13.0685,13.0303,13.0494,307600.0
2006-12-15 15:00:00,20.52,20.52,20.41,20.41,147200.0,13.0622,13.0622,12.9921,12.9921,147200.0
2006-12-15 15:30:00,20.41,20.43,20.36,20.39,214800.0,12.9921,13.0049,12.9603,12.9794,214800.0
2006-12-18 09:30:00,20.33,20.41,20.3,20.37,501200.0,12.9412,12.9921,12.9221,12.9667,501200.0
2006-12-18 10:00:00,20.37,20.39,20.34,20.38,200000.0,12.9667,12.9794,12.9476,12.973,200000.0
2006-12-18 10:30:00,20.38,20.55,20.37,20.54,264800.0,12.973,13.0813,12.9667,13.0749,264800.0
2006-12-18 11:00:00,20.54,20.55,20.42,20.43,81200.0,13.0749,13.0813,12.9985,13.0049,81200.0
2006-12-18 11:30:00,20.43,20.43,20.38,20.4,98400.0,13.0049,13.0049,12.973,12.9858,98400.0
2006-12-18 12:00:00,20.4,20.41,20.38,20.38,68400.0,12.9858,12.9921,12.973,12.973,68400.0
2006-12-18 12:30:00,20.38,20.41,20.38,20.38,82400.0,12.973,12.9921,12.973,12.973,82400.0
2006-12-18 13:00:00,20.38,20.39,20.28,20.31,58800.0,12.973,12.9794,12.9094,12.9285,58800.0
2006-12-18 13:30:00,20.32,20.33,20.28,20.31,45200.0,12.9348,12.9412,12.9094,12.9285,45200.0
2006-12-18 14:00:00,20.32,20.41,20.22,20.24,168800.0,12.9348,12.9921,12.8712,12.8839,168800.0
2006-12-18 14:30:00,20.24,20.28,20.18,20.23,112000.0,12.8839,12.9094,12.8457,12.8776,112000.0
2006-12-18 15:00:00,20.25,20.25,20.13,20.14,209200.0,12.8903,12.8903,12.8139,12.8203,209200.0
2006-12-18 15:30:00,20.14,20.17,20.12,20.16,243600.0,12.8203,12.8394,12.8075,12.833,243600.0
2006-12-19 09:30:00,19.94,19.98,19.68,19.75,673600.0,12.693,12.7184,12.5274,12.572,673600.0
2006-12-19 10:00:00,19.76,19.83,19.71,19.81,292000.0,12.5784,12.6229,12.5465,12.6102,292000.0
2006-12-19 10:30:00,19.8,19.89,19.79,19.87,317200.0,12.6038,12.6611,12.5975,12.6484,317200.0
2006-12-19 11:00:00,19.87,19.88,19.83,19.85,173600.0,12.6484,12.6548,12.6229,12.6357,173600.0
2006-12-19 11:30:00,19.84,19.88,19.82,19.88,139600.0,12.6293,12.6548,12.6166,12.6548,139600.0
2006-12-19 12:00:00,19.88,19.9,19.82,19.84,99200.0,12.6548,12.6675,12.6166,12.6293,99200.0
2006-12-19 12:30:00,19.83,19.86,19.82,19.85,82400.0,12.6229,12.642,12.6166,12.6357,82400.0
2006-12-19 13:00:00,19.85,19.85,19.79,19.82,126800.0,12.6357,12.6357,12.5975,12.6166,126800.0
2006-12-19 13:30:00,19.82,19.86,19.79,19.86,130400.0,12.6166,12.642,12.5975,12.642,130400.0
2006-12-19 14:00:00,19.86,19.92,19.85,19.85,179200.0,12.642,12.6802,12.6357,12.6357,179200.0
2006-12-19 14:30:00,19.85,19.86,19.8,19.81,188000.0,12.6357,12.642,12.6038,12.6102,188000.0
2006-12-19 15:00:00,19.81,19.83,19.79,19.81,301200.0,12.6102,12.6229,12.5975,12.6102,301200.0
2006-12-19 15:30:00,19.81,19.88,19.79,19.87,426800.0,12.6102,12.6548,12.5975,12.6484,426800.0
2006-12-20 09:30:00,19.79,20.07,19.79,20.01,198400.0,12.5975,12.7757,12.5975,12.7375,198400.0
2006-12-20 10:00:00,20.02,20.1,19.99,20.06,126400.0,12.7439,12.7948,12.7248,12.7693,126400.0
2006-12-20 10:30:00,20.06,20.07,19.96,20.03,302800.0,12.7693,12.7757,12.7057,12.7502,302800.0
2006-12-20 11:00:00,20.03,20.08,19.94,20.01,303600.0,12.7502,12.7821,12.693,12.7375,303600.0
2006-12-20 11:30:00,20.01,20.04,19.98,20.03,142000.0,12.7375,12.7566,12.7184,12.7502,142000.0
2006-12-20 12:00:00,20.03,20.03,19.98,20.0,138800.0,12.7502,12.7502,12.7184,12.7311,138800.0
2006-12-20 12:30:00,20.01,20.03,19.98,19.98,52800.0,12.7375,12.7502,12.7184,12.7184,52800.0
2006-12-20 13:00:00,19.98,20.01,19.96,20.0,149200.0,12.7184,12.7375,12.7057,12.7311,149200.0
2006-12-20 13:30:00,20.0,20.02,19.96,19.97,79600.0,12.7311,12.7439,12.7057,12.7121,79600.0
2006-12-20 14:00:00,19.96,20.0,19.86,19.95,585200.0,12.7057,12.7311,12.642,12.6993,585200.0
2006-12-20 14:30:00,19.94,19.98,19.92,19.97,224400.0,12.693,12.7184,12.6802,12.7121,224400.0
2006-12-20 15:00:00,19.97,20.03,19.96,20.02,124000.0,12.7121,12.7502,12.7057,12.7439,124000.0
2006-12-20 15:30:00,20.02,20.03,19.98,20.02,550800.0,12.7439,12.7502,12.7184,12.7439,550800.0
2006-12-21 09:30:00,19.95,20.09,19.87,19.97,764400.0,12.6993,12.7884,12.6484,12.7121,764400.0
2006-12-21 10:00:00,19.97,20.05,19.96,20.04,171600.0,12.7121,12.763,12.7057,12.7566,171600.0
2006-12-21 10:30:00,20.04,20.06,20.03,20.03,150400.0,12.7566,12.7693,12.7502,12.7502,150400.0
2006-12-21 11:00:00,20.03,20.08,19.97,20.01,276000.0,12.7502,12.7821,12.7121,12.7375,276000.0
2006-12-21 11:30:00,20.01,20.05,19.98,20.03,175200.0,12.7375,12.763,12.7184,12.7502,175200.0
2006-12-21 12:00:00,20.03,20.06,19.98,19.99,194800.0,12.7502,12.7693,12.7184,12.7248,194800.0
2006-12-21 12:30:00,20.0,20.03,19.98,19.98,165600.0,12.7311,12.7502,12.7184,12.7184,165600.0
2006-12-21 13:00:00,19.98,20.0,19.86,19.92,190400.0,12.7184,12.7311,12.642,12.6802,190400.0
2006-12-21 13:30:00,19.93,19.94,19.87,19.91,120400.0,12.6866,12.693,12.6484,12.6739,120400.0
2006-12-21 14:00:00,19.91,19.96,19.89,19.92,144800.0,12.6739,12.7057,12.6611,12.6802,144800.0
2006-12-21 14:30:00,19.93,19.95,19.86,19.86,98400.0,12.6866,12.6993,12.642,12.642,98400.0
2006-12-21 15:00:00,19.86,19.93,19.86,19.89,90000.0,12.642,12.6866,12.642,12.6611,90000.0
2006-12-21 15:30:00,19.89,19.92,19.89,19.91,206400.0,12.6611,12.6802,12.6611,12.6739,206400.0
2006-12-22 09:30:00,19.95,19.97,19.79,19.8,50800.0,12.6993,12.7121,12.5975,12.6038,50800.0
2006-12-22 10:00:00,19.8,19.91,19.8,19.88,113200.0,12.6038,12.6739,12.6038,12.6548,113200.0
2006-12-22 10:30:00,19.88,19.9,19.82,19.86,76400.0,12.6548,12.6675,12.6166,12.642,76400.0
2006-12-22 11:00:00,19.85,19.86,19.79,19.8,78800.0,12.6357,12.642,12.5975,12.6038,78800.0
2006-12-22 11:30:00,19.79,19.84,19.79,19.82,67600.0,12.5975,12.6293,12.5975,12.6166,67600.0
2006-12-22 12:00:00,19.83,19.83,19.79,19.8,66400.0,12.6229,12.6229,12.5975,12.6038,66400.0
2006-12-22 12:30:00,19.8,19.83,19.79,19.81,46000.0,12.6038,12.6229,12.5975,12.6102,46000.0
2006-12-22 13:00:00,19.8,19.81,19.77,19.79,49600.0,12.6038,12.6102,12.5847,12.5975,49600.0
2006-12-22 13:30:00,19.78,19.8,19.77,19.79,42000.0,12.5911,12.6038,12.5847,12.5975,42000.0
2006-12-22 14:00:00,19.79,19.8,19.79,19.8,35200.0,12.5975,12.6038,12.5975,12.6038,35200.0
2006-12-22 14:30:00,19.8,19.81,19.8,19.81,48800.0,12.6038,12.6102,12.6038,12.6102,48800.0
2006-12-22 15:00:00,19.81,19.82,19.78,19.81,84800.0,12.6102,12.6166,12.5911,12.6102,84800.0
2006-12-22 15:30:00,19.81,19.83,19.8,19.83,144400.0,12.6102,12.6229,12.6038,12.6229,144400.0
2006-12-26 09:30:00,19.78,19.84,19.73,19.81,120400.0,12.5911,12.6293,12.5593,12.6102,120400.0
2006-12-26 10:00:00,19.79,19.82,19.76,19.78,85600.0,12.5975,12.6166,12.5784,12.5911,85600.0
2006-12-26 10:30:00,19.78,19.81,19.77,19.79,45600.0,12.5911,12.6102,12.5847,12.5975,45600.0
2006-12-26 11:00:00,19.79,19.84,19.78,19.81,103200.0,12.5975,12.6293,12.5911,12.6102,103200.0
2006-12-26 11:30:00,19.81,19.85,19.81,19.84,11200.0,12.6102,12.6357,12.6102,12.6293,11200.0
2006-12-26 12:00:00,19.84,19.87,19.84,19.87,8400.0,12.6293,12.6484,12.6293,12.6484,8400.0
2006-12-26 12:30:00,19.86,19.87,19.86,19.87,20000.0,12.642,12.6484,12.642,12.6484,20000.0
2006-12-26 13:00:00,19.87,19.93,19.87,19.9,111600.0,12.6484,12.6866,12.6484,12.6675,111600.0
2006-12-26 13:30:00,19.9,19.94,19.89,19.93,66800.0,12.6675,12.693,12.6611,12.6866,66800.0
2006-12-26 14:00:00,19.93,19.93,19.87,19.89,39600.0,12.6866,12.6866,12.6484,12.6611,39600.0
2006-12-26 14:30:00,19.89,19.92,19.89,19.91,15600.0,12.6611,12.6802,12.6611,12.6739,15600.0
2006-12-26 15:00:00,19.91,19.91,19.87,19.9,41600.0,12.6739,12.6739,12.6484,12.6675,41600.0
2006-12-26 15:30:00,19.9,20.0,19.9,19.96,138400.0,12.6675,12.7311,12.6675,12.7057,138400.0
2006-12-27 09:30:00,19.92,20.0,19.91,20.0,51200.0,12.6802,12.7311,12.6739,12.7311,51200.0
2006-12-27 10:00:00,20.0,20.0,19.89,19.89,28800.0,12.7311,12.7311,12.6611,12.6611,28800.0
2006-12-27 10:30:00,19.89,20.0,19.89,19.99,219600.0,12.6611,12.7311,12.6611,12.7248,219600.0
2006-12-27 11:00:00,19.98,20.07,19.97,20.02,189600.0,12.7184,12.7757,12.7121,12.7439,189600.0
2006-12-27 11:30:00,20.02,20.03,19.99,20.02,58800.0,12.7439,12.7502,12.7248,12.7439,58800.0
2006-12-27 12:00:00,20.02,20.03,19.94,19.99,98400.0,12.7439,12.7502,12.693,12.7248,98400.0
2006-12-27 12:30:00,19.99,20.05,19.97,20.03,120400.0,12.7248,12.763,12.7121,12.7502,120400.0
2006-12-27 13:00:00,20.02,20.02,20.0,20.02,14400.0,12.7439,12.7439,12.7311,12.7439,14400.0
2006-12-27 13:30:00,20.02,20.02,19.97,20.02,64400.0,12.7439,12.7439,12.7121,12.7439,64400.0
2006-12-27 14:00:00,20.03,20.04,20.02,20.04,15600.0,12.7502,12.7566,12.7439,12.7566,15600.0
2006-12-27 14:30:00,20.04,20.06,20.01,20.06,42400.0,12.7566,12.7693,12.7375,12.7693,42400.0
2006-12-27 15:00:00,20.08,20.09,20.07,20.09,26400.0,12.7821,12.7884,12.7757,12.7884,26400.0
2006-12-27 15:30:00,20.09,20.13,20.05,20.13,103200.0,12.7884,12.8139,12.763,12.8139,103200.0
2006-12-28 09:30:00,20.13,20.19,20.11,20.19,119600.0,12.8139,12.8521,12.8012,12.8521,119600.0
2006-12-28 10:00:00,20.18,20.2,20.08,20.08,93200.0,12.8457,12.8585,12.7821,12.7821,93200.0
2006-12-28 10:30:00,20.09,20.15,20.05,20.15,86400.0,12.7884,12.8266,12.763,12.8266,86400.0
2006-12-28 11:00:00,20.15,20.15,20.11,20.13,94800.0,12.8266,12.8266,12.8012,12.8139,94800.0
2006-12-28 11:30:00,20.13,20.16,20.13,20.15,48800.0,12.8139,12.833,12.8139,12.8266,48800.0
2006-12-28 12:00:00,20.15,20.17,20.12,20.14,55200.0,12.8266,12.8394,12.8075,12.8203,55200.0
2006-12-28 12:30:00,20.14,20.15,20.11,20.13,66800.0,12.8203,12.8266,12.8012,12.8139,66800.0
2006-12-28 13:00:00,20.13,20.15,20.13,20.13,44000.0,12.8139,12.8266,12.8139,12.8139,44000.0
2006-12-28 13:30:00,20.13,20.15,20.13,20.13,70000.0,12.8139,12.8266,12.8139,12.8139,70000.0
2006-12-28 14:00:00,20.13,20.19,20.12,20.15,89600.0,12.8139,12.8521,12.8075,12.8266,89600.0
2006-12-28 14:30:00,20.15,20.2,20.13,20.2,76400.0,12.8266,12.8585,12.8139,12.8585,76400.0
2006-12-28 15:00:00,20.2,20.23,20.17,20.18,62800.0,12.8585,12.8776,12.8394,12.8457,62800.0
2006-12-28 15:30:00,20.18,20.18,20.11,20.15,102000.0,12.8457,12.8457,12.8012,12.8266,102000.0
2006-12-29 09:30:00,20.13,20.16,20.07,20.13,30800.0,12.8139,12.833,12.7757,12.8139,30800.0
2006-12-29 10:00:00,20.11,20.14,20.09,20.1,41200.0,12.8012,12.8203,12.7884,12.7948,41200.0
2006-12-29 10:30:00,20.1,20.12,20.08,20.11,59200.0,12.7948,12.8075,12.7821,12.8012,59200.0
2006-12-29 11:00:00,20.11,20.14,20.11,20.11,25200.0,12.8012,12.8203,12.8012,12.8012,25200.0
2006-12-29 11:30:00,20.11,20.16,20.11,20.16,74400.0,12.8012,12.833,12.8012,12.833,74400.0
2006-12-29 12:00:00,20.16,20.16,20.13,20.13,16800.0,12.833,12.833,12.8139,12.8139,16800.0
2006-12-29 12:30:00,20.13,20.14,20.09,20.14,87600.0,12.8139,12.8203,12.7884,12.8203,87600.0
2006-12-29 13:00:00,20.12,20.13,20.1,20.1,50400.0,12.8075,12.8139,12.7948,12.7948,50400.0
2006-12-29 13:30:00,20.11,20.15,20.11,20.13,34800.0,12.8012,12.8266,12.8012,12.8139,34800.0
2006-12-29 14:00:00,20.13,20.14,20.1,20.13,71600.0,12.8139,12.8203,12.7948,12.8139,71600.0
2006-12-29 14:30:00,20.14,20.15,20.08,20.13,96000.0,12.8203,12.8266,12.7821,12.8139,96000.0
2006-12-29 15:00:00,20.12,20.13,20.11,20.13,108000.0,12.8075,12.8139,12.8012,12.8139,108000.0
2006-12-29 15:30:00,20.13,20.13,20.08,20.12,242800.0,12.8139,12.8139,12.7821,12.8075,242800.0
2007-01-03 09:30:00,20.1,20.32,20.09,20.25,447600.0,12.7948,12.9348,12.7884,12.8903,447600.0
2007-01-03 10:00:00,20.25,20.3,20.24,20.26,244000.0,12.8903,12.9221,12.8839,12.8967,244000.0
2007-01-03 10:30:00,20.26,20.28,20.22,20.27,214400.0,12.8967,12.9094,12.8712,12.903,214400.0
2007-01-03 11:00:00,20.26,20.26,20.23,20.25,103600.0,12.8967,12.8967,12.8776,12.8903,103600.0
2007-01-03 11:30:00,20.25,20.27,20.18,20.2,182800.0,12.8903,12.903,12.8457,12.8585,182800.0
2007-01-03 12:00:00,20.2,20.23,20.17,20.23,80400.0,12.8585,12.8776,12.8394,12.8776,80400.0
2007-01-03 12:30:00,20.23,20.25,20.18,20.18,72000.0,12.8776,12.8903,12.8457,12.8457,72000.0
2007-01-03 13:00:00,20.18,20.27,20.18,20.27,115200.0,12.8457,12.903,12.8457,12.903,115200.0
2007-01-03 13:30:00,20.26,20.27,20.24,20.26,84000.0,12.8967,12.903,12.8839,12.8967,84000.0
2007-01-03 14:00:00,20.26,20.27,20.17,20.18,191600.0,12.8967,12.903,12.8394,12.8457,191600.0
2007-01-03 14:30:00,20.18,20.18,20.06,20.08,123600.0,12.8457,12.8457,12.7693,12.7821,123600.0
2007-01-03 15:00:00,20.08,20.1,20.05,20.08,154800.0,12.7821,12.7948,12.763,12.7821,154800.0
2007-01-03 15:30:00,20.08,20.14,20.05,20.13,167600.0,12.7821,12.8203,12.763,12.8139,167600.0
2007-01-04 09:30:00,20.12,20.13,19.92,19.92,165200.0,12.8075,12.8139,12.6802,12.6802,165200.0
2007-01-04 10:00:00,19.92,19.96,19.89,19.92,261600.0,12.6802,12.7057,12.6611,12.6802,261600.0
2007-01-04 10:30:00,19.91,20.04,19.91,20.04,186800.0,12.6739,12.7566,12.6739,12.7566,186800.0
2007-01-04 11:00:00,20.04,20.06,19.96,19.98,176400.0,12.7566,12.7693,12.7057,12.7184,176400.0
2007-01-04 11:30:00,19.98,20.05,19.95,20.0,390000.0,12.7184,12.763,12.6993,12.7311,390000.0
2007-01-04 12:00:00,20.0,20.0,19.97,19.99,198400.0,12.7311,12.7311,12.7121,12.7248,198400.0
2007-01-04 12:30:00,19.99,19.99,19.96,19.98,78800.0,12.7248,12.7248,12.7057,12.7184,78800.0
2007-01-04 13:00:00,19.98,20.0,19.92,19.95,125200.0,12.7184,12.7311,12.6802,12.6993,125200.0
2007-01-04 13:30:00,19.94,19.96,19.8,19.83,149200.0,12.693,12.7057,12.6038,12.6229,149200.0
2007-01-04 14:00:00,19.83,19.85,19.82,19.84,275600.0,12.6229,12.6357,12.6166,12.6293,275600.0
2007-01-04 14:30:00,19.84,19.88,19.82,19.84,249200.0,12.6293,12.6548,12.6166,12.6293,249200.0
2007-01-04 15:00:00,19.84,19.86,19.8,19.84,155600.0,12.6293,12.642,12.6038,12.6293,155600.0
2007-01-04 15:30:00,19.84,19.85,19.77,19.85,432000.0,12.6293,12.6357,12.5847,12.6357,432000.0
2007-01-05 09:30:00,19.86,19.86,19.58,19.63,200800.0,12.642,12.642,12.4638,12.4956,200800.0
2007-01-05 10:00:00,19.63,19.73,19.61,19.66,326000.0,12.4956,12.5593,12.4829,12.5147,326000.0
2007-01-05 10:30:00,19.65,19.67,19.61,19.61,145600.0,12.5084,12.5211,12.4829,12.4829,145600.0
2007-01-05 11:00:00,19.61,19.61,19.45,19.5,289600.0,12.4829,12.4829,12.381,12.4129,289600.0
2007-01-05 11:30:00,19.51,19.65,19.5,19.61,226800.0,12.4192,12.5084,12.4129,12.4829,226800.0
2007-01-05 12:00:00,19.61,19.63,19.55,19.56,131200.0,12.4829,12.4956,12.4447,12.4511,131200.0
2007-01-05 12:30:00,19.56,19.58,19.55,19.56,131200.0,12.4511,12.4638,12.4447,12.4511,131200.0
2007-01-05 13:00:00,19.56,19.57,19.51,19.54,91600.0,12.4511,12.4574,12.4192,12.4383,91600.0
2007-01-05 13:30:00,19.54,19.6,19.53,19.55,62800.0,12.4383,12.4765,12.432,12.4447,62800.0
2007-01-05 14:00:00,19.55,19.55,19.5,19.51,135600.0,12.4447,12.4447,12.4129,12.4192,135600.0
2007-01-05 14:30:00,19.51,19.62,19.5,19.61,168800.0,12.4192,12.4893,12.4129,12.4829,168800.0
2007-01-05 15:00:00,19.6,19.62,19.47,19.53,251600.0,12.4765,12.4893,12.3938,12.432,251600.0
2007-01-05 15:30:00,19.53,19.59,19.42,19.5,453600.0,12.432,12.4702,12.3619,12.4129,453600.0
2007-01-08 09:30:00,19.43,19.47,19.31,19.42,396400.0,12.3683,12.3938,12.2919,12.3619,396400.0
2007-01-08 10:00:00,19.42,19.42,19.37,19.4,158800.0,12.3619,12.3619,12.3301,12.3492,158800.0
2007-01-08 10:30:00,19.39,19.43,19.38,19.41,101200.0,12.3428,12.3683,12.3365,12.3556,101200.0
2007-01-08 11:00:00,19.42,19.5,19.42,19.5,100000.0,12.3619,12.4129,12.3619,12.4129,100000.0
2007-01-08 11:30:00,19.5,19.5,19.42,19.46,106800.0,12.4129,12.4129,12.3619,12.3874,106800.0
2007-01-08 12:00:00,19.46,19.46,19.41,19.45,47600.0,12.3874,12.3874,12.3556,12.381,47600.0
2007-01-08 12:30:00,19.45,19.5,19.45,19.49,96400.0,12.381,12.4129,12.381,12.4065,96400.0
2007-01-08 13:00:00,19.49,19.49,19.4,19.43,49600.0,12.4065,12.4065,12.3492,12.3683,49600.0
2007-01-08 13:30:00,19.42,19.47,19.38,19.39,160400.0,12.3619,12.3938,12.3365,12.3428,160400.0
2007-01-08 14:00:00,19.39,19.39,19.28,19.36,382000.0,12.3428,12.3428,12.2728,12.3238,382000.0
2007-01-08 14:30:00,19.36,19.4,19.34,19.37,86800.0,12.3238,12.3492,12.311,12.3301,86800.0
2007-01-08 15:00:00,19.36,19.38,19.36,19.36,124400.0,12.3238,12.3365,12.3238,12.3238,124400.0
2007-01-08 15:30:00,19.36,19.39,19.3,19.31,364000.0,12.3238,12.3428,12.2856,12.2919,364000.0
2007-01-09 09:30:00,19.3,19.44,19.25,19.36,166800.0,12.2856,12.3747,12.2537,12.3238,166800.0
2007-01-09 10:00:00,19.37,19.45,19.33,19.38,172800.0,12.3301,12.381,12.3047,12.3365,172800.0
2007-01-09 10:30:00,19.38,19.43,19.36,19.4,87200.0,12.3365,12.3683,12.3238,12.3492,87200.0
2007-01-09 11:00:00,19.4,19.41,19.33,19.36,178400.0,12.3492,12.3556,12.3047,12.3238,178400.0
2007-01-09 11:30:00,19.37,19.39,19.33,19.33,91600.0,12.3301,12.3428,12.3047,12.3047,91600.0
2007-01-09 12:00:00,19.34,19.37,19.33,19.34,44000.0,12.311,12.3301,12.3047,12.311,44000.0
2007-01-09 12:30:00,19.34,19.37,19.33,19.36,40400.0,12.311,12.3301,12.3047,12.3238,40400.0
2007-01-09 13:00:00,19.36,19.4,19.36,19.39,59600.0,12.3238,12.3492,12.3238,12.3428,59600.0
2007-01-09 13:30:00,19.39,19.47,19.38,19.44,111600.0,12.3428,12.3938,12.3365,12.3747,111600.0
2007-01-09 14:00:00,19.43,19.51,19.43,19.48,162000.0,12.3683,12.4192,12.3683,12.4001,162000.0
2007-01-09 14:30:00,19.49,19.62,19.49,19.59,143200.0,12.4065,12.4893,12.4065,12.4702,143200.0
2007-01-09 15:00:00,19.59,19.63,19.52,19.56,297200.0,12.4702,12.4956,12.4256,12.4511,297200.0
2007-01-09 15:30:00,19.57,19.61,19.54,19.6,427200.0,12.4574,12.4829,12.4383,12.4765,427200.0
2007-01-10 09:30:00,19.5,19.51,19.35,19.38,284000.0,12.4129,12.4192,12.3174,12.3365,284000.0
2007-01-10 10:00:00,19.38,19.39,19.3,19.3,216800.0,12.3365,12.3428,12.2856,12.2856,216800.0
2007-01-10 10:30:00,19.31,19.39,19.29,19.31,197600.0,12.2919,12.3428,12.2792,12.2919,197600.0
2007-01-10 11:00:00,19.32,19.34,19.31,19.33,96000.0,12.2983,12.311,12.2919,12.3047,96000.0
2007-01-10 11:30:00,19.34,19.34,19.31,19.33,76800.0,12.311,12.311,12.2919,12.3047,76800.0
2007-01-10 12:00:00,19.33,19.34,19.26,19.33,68800.0,12.3047,12.311,12.2601,12.3047,68800.0
2007-01-10 12:30:00,19.33,19.34,19.27,19.29,201600.0,12.3047,12.311,12.2665,12.2792,201600.0
2007-01-10 13:00:00,19.28,19.35,19.28,19.35,176000.0,12.2728,12.3174,12.2728,12.3174,176000.0
2007-01-10 13:30:00,19.35,19.36,19.31,19.33,62000.0,12.3174,12.3238,12.2919,12.3047,62000.0
2007-01-10 14:00:00,19.33,19.35,19.32,19.33,62400.0,12.3047,12.3174,12.2983,12.3047,62400.0
2007-01-10 14:30:00,19.32,19.36,19.31,19.32,140000.0,12.2983,12.3238,12.2919,12.2983,140000.0
2007-01-10 15:00:00,19.32,19.34,19.29,19.34,206000.0,12.2983,12.311,12.2792,12.311,206000.0
2007-01-10 15:30:00,19.34,19.34,19.31,19.32,330400.0,12.311,12.311,12.2919,12.2983,330400.0
2007-01-11 09:30:00,19.25,19.39,19.18,19.18,443200.0,12.2537,12.3428,12.2092,12.2092,443200.0
2007-01-11 10:00:00,19.18,19.27,19.1,19.22,552800.0,12.2092,12.2665,12.1582,12.2346,552800.0
2007-01-11 10:30:00,19.21,19.43,19.18,19.37,411200.0,12.2283,12.3683,12.2092,12.3301,411200.0
2007-01-11 11:00:00,19.36,19.41,19.31,19.37,456400.0,12.3238,12.3556,12.2919,12.3301,456400.0
2007-01-11 11:30:00,19.39,19.42,19.35,19.39,370000.0,12.3428,12.3619,12.3174,12.3428,370000.0
2007-01-11 12:00:00,19.39,19.42,19.39,19.4,174400.0,12.3428,12.3619,12.3428,12.3492,174400.0
2007-01-11 12:30:00,19.4,19.41,19.38,19.39,137200.0,12.3492,12.3556,12.3365,12.3428,137200.0
2007-01-11 13:00:00,19.38,19.41,19.36,19.39,469600.0,12.3365,12.3556,12.3238,12.3428,469600.0
2007-01-11 13:30:00,19.39,19.42,19.39,19.39,265600.0,12.3428,12.3619,12.3428,12.3428,265600.0
2007-01-11 14:00:00,19.4,19.45,19.39,19.44,128800.0,12.3492,12.381,12.3428,12.3747,128800.0
2007-01-11 14:30:00,19.45,19.6,19.44,19.58,200400.0,12.381,12.4765,12.3747,12.4638,200400.0
2007-01-11 15:00:00,19.58,19.61,19.54,19.61,145200.0,12.4638,12.4829,12.4383,12.4829,145200.0
2007-01-11 15:30:00,19.61,19.65,19.59,19.6,281200.0,12.4829,12.5084,12.4702,12.4765,281200.0
2007-01-12 09:30:00,19.6,19.84,19.49,19.84,402800.0,12.4765,12.6293,12.4065,12.6293,402800.0
2007-01-12 10:00:00,19.83,19.85,19.72,19.78,196000.0,12.6229,12.6357,12.5529,12.5911,196000.0
2007-01-12 10:30:00,19.78,19.81,19.75,19.8,89600.0,12.5911,12.6102,12.572,12.6038,89600.0
2007-01-12 11:00:00,19.81,19.81,19.75,19.8,124800.0,12.6102,12.6102,12.572,12.6038,124800.0
2007-01-12 11:30:00,19.8,19.83,19.79,19.83,77200.0,12.6038,12.6229,12.5975,12.6229,77200.0
2007-01-12 12:00:00,19.82,19.88,19.8,19.88,119600.0,12.6166,12.6548,12.6038,12.6548,119600.0
2007-01-12 12:30:00,19.87,19.96,19.87,19.94,120000.0,12.6484,12.7057,12.6484,12.693,120000.0
2007-01-12 13:00:00,19.94,19.97,19.91,19.92,189600.0,12.693,12.7121,12.6739,12.6802,189600.0
2007-01-12 13:30:00,19.92,19.94,19.9,19.93,141600.0,12.6802,12.693,12.6675,12.6866,141600.0
2007-01-12 14:00:00,19.93,19.95,19.91,19.93,167200.0,12.6866,12.6993,12.6739,12.6866,167200.0
2007-01-12 14:30:00,19.94,19.94,19.88,19.88,395200.0,12.693,12.693,12.6548,12.6548,395200.0
2007-01-12 15:00:00,19.88,19.91,19.88,19.91,171600.0,12.6548,12.6739,12.6548,12.6739,171600.0
2007-01-12 15:30:00,19.91,19.92,19.87,19.88,204000.0,12.6739,12.6802,12.6484,12.6548,204000.0
2007-01-16 09:30:00,19.79,19.97,19.78,19.96,196000.0,12.5975,12.7121,12.5911,12.7057,196000.0
2007-01-16 10:00:00,19.96,19.96,19.9,19.93,88000.0,12.7057,12.7057,12.6675,12.6866,88000.0
2007-01-16 10:30:00,19.93,19.93,19.79,19.81,191200.0,12.6866,12.6866,12.5975,12.6102,191200.0
2007-01-16 11:00:00,19.81,19.84,19.78,19.82,175200.0,12.6102,12.6293,12.5911,12.6166,175200.0
2007-01-16 11:30:00,19.82,19.85,19.82,19.84,34800.0,12.6166,12.6357,12.6166,12.6293,34800.0
2007-01-16 12:00:00,19.84,19.84,19.81,19.83,37200.0,12.6293,12.6293,12.6102,12.6229,37200.0
2007-01-16 12:30:00,19.83,19.85,19.83,19.83,68400.0,12.6229,12.6357,12.6229,12.6229,68400.0
2007-01-16 13:00:00,19.84,19.85,19.83,19.84,51200.0,12.6293,12.6357,12.6229,12.6293,51200.0
2007-01-16 13:30:00,19.84,19.89,19.84,19.88,32000.0,12.6293,12.6611,12.6293,12.6548,32000.0
2007-01-16 14:00:00,19.88,19.9,19.85,19.85,46000.0,12.6548,12.6675,12.6357,12.6357,46000.0
2007-01-16 14:30:00,19.85,19.85,19.83,19.83,98800.0,12.6357,12.6357,12.6229,12.6229,98800.0
2007-01-16 15:00:00,19.84,19.85,19.82,19.84,138000.0,12.6293,12.6357,12.6166,12.6293,138000.0
2007-01-16 15:30:00,19.84,19.89,19.83,19.88,239600.0,12.6293,12.6611,12.6229,12.6548,239600.0
2007-01-17 09:30:00,19.83,19.96,19.79,19.86,184800.0,12.6229,12.7057,12.5975,12.642,184800.0
2007-01-17 10:00:00,19.85,19.92,19.84,19.91,105200.0,12.6357,12.6802,12.6293,12.6739,105200.0
2007-01-17 10:30:00,19.9,19.97,19.86,19.86,112400.0,12.6675,12.7121,12.642,12.642,112400.0
2007-01-17 11:00:00,19.85,20.04,19.85,20.01,262000.0,12.6357,12.7566,12.6357,12.7375,262000.0
2007-01-17 11:30:00,20.02,20.05,20.0,20.04,88400.0,12.7439,12.763,12.7311,12.7566,88400.0
2007-01-17 12:00:00,20.05,20.07,20.02,20.04,100800.0,12.763,12.7757,12.7439,12.7566,100800.0
2007-01-17 12:30:00,20.04,20.11,20.04,20.11,50400.0,12.7566,12.8012,12.7566,12.8012,50400.0
2007-01-17 13:00:00,20.11,20.14,20.11,20.14,80000.0,12.8012,12.8203,12.8012,12.8203,80000.0
2007-01-17 13:30:00,20.14,20.2,20.14,20.16,82400.0,12.8203,12.8585,12.8203,12.833,82400.0
2007-01-17 14:00:00,20.17,20.22,20.15,20.16,196400.0,12.8394,12.8712,12.8266,12.833,196400.0
2007-01-17 14:30:00,20.15,20.19,20.14,20.17,116800.0,12.8266,12.8521,12.8203,12.8394,116800.0
2007-01-17 15:00:00,20.17,20.17,20.11,20.13,111200.0,12.8394,12.8394,12.8012,12.8139,111200.0
2007-01-17 15:30:00,20.13,20.19,20.09,20.11,242400.0,12.8139,12.8521,12.7884,12.8012,242400.0
2007-01-18 09:30:00,20.17,20.2,20.1,20.14,81200.0,12.8394,12.8585,12.7948,12.8203,81200.0
2007-01-18 10:00:00,20.13,20.16,20.13,20.14,165600.0,12.8139,12.833,12.8139,12.8203,165600.0
2007-01-18 10:30:00,20.13,20.16,20.11,20.12,90000.0,12.8139,12.833,12.8012,12.8075,90000.0
2007-01-18 11:00:00,20.11,20.12,20.09,20.11,44800.0,12.8012,12.8075,12.7884,12.8012,44800.0
2007-01-18 11:30:00,20.11,20.14,20.1,20.13,43600.0,12.8012,12.8203,12.7948,12.8139,43600.0
2007-01-18 12:00:00,20.12,20.15,20.12,20.15,27200.0,12.8075,12.8266,12.8075,12.8266,27200.0
2007-01-18 12:30:00,20.15,20.2,20.13,20.19,57200.0,12.8266,12.8585,12.8139,12.8521,57200.0
2007-01-18 13:00:00,20.2,20.2,20.14,20.15,30800.0,12.8585,12.8585,12.8203,12.8266,30800.0
2007-01-18 13:30:00,20.15,20.18,20.14,20.18,24000.0,12.8266,12.8457,12.8203,12.8457,24000.0
2007-01-18 14:00:00,20.18,20.19,20.16,20.17,100800.0,12.8457,12.8521,12.833,12.8394,100800.0
2007-01-18 14:30:00,20.17,20.19,20.16,20.18,94400.0,12.8394,12.8521,12.833,12.8457,94400.0
2007-01-18 15:00:00,20.17,20.19,20.15,20.15,162000.0,12.8394,12.8521,12.8266,12.8266,162000.0
2007-01-18 15:30:00,20.15,20.17,20.12,20.15,179600.0,12.8266,12.8394,12.8075,12.8266,179600.0
2007-01-19 09:30:00,20.17,20.25,20.17,20.21,231200.0,12.8394,12.8903,12.8394,12.8648,231200.0
2007-01-19 10:00:00,20.22,20.25,20.06,20.08,149600.0,12.8712,12.8903,12.7693,12.7821,149600.0
2007-01-19 10:30:00,20.08,20.11,20.0,20.09,182000.0,12.7821,12.8012,12.7311,12.7884,182000.0
2007-01-19 11:00:00,20.09,20.18,20.09,20.18,59200.0,12.7884,12.8457,12.7884,12.8457,59200.0
2007-01-19 11:30:00,20.17,20.17,20.07,20.14,124000.0,12.8394,12.8394,12.7757,12.8203,124000.0
2007-01-19 12:00:00,20.15,20.16,20.12,20.13,71600.0,12.8266,12.833,12.8075,12.8139,71600.0
2007-01-19 12:30:00,20.14,20.17,20.11,20.16,55200.0,12.8203,12.8394,12.8012,12.833,55200.0
2007-01-19 13:00:00,20.16,20.18,20.16,20.16,25600.0,12.833,12.8457,12.833,12.833,25600.0
2007-01-19 13:30:00,20.16,20.16,20.14,20.14,30800.0,12.833,12.833,12.8203,12.8203,30800.0
2007-01-19 14:00:00,20.14,20.15,20.1,20.14,105200.0,12.8203,12.8266,12.7948,12.8203,105200.0
2007-01-19 14:30:00,20.14,20.15,20.14,20.15,49200.0,12.8203,12.8266,12.8203,12.8266,49200.0
2007-01-19 15:00:00,20.15,20.16,20.08,20.13,243200.0,12.8266,12.833,12.7821,12.8139,243200.0
2007-01-19 15:30:00,20.13,20.18,20.13,20.17,170400.0,12.8139,12.8457,12.8139,12.8394,170400.0
2007-01-22 09:30:00,20.15,20.15,19.97,19.98,490800.0,12.8266,12.8266,12.7121,12.7184,490800.0
2007-01-22 10:00:00,19.98,19.99,19.87,19.9,350000.0,12.7184,12.7248,12.6484,12.6675,350000.0
2007-01-22 10:30:00,19.89,19.93,19.87,19.89,285200.0,12.6611,12.6866,12.6484,12.6611,285200.0
2007-01-22 11:00:00,19.9,19.9,19.83,19.88,256800.0,12.6675,12.6675,12.6229,12.6548,256800.0
2007-01-22 11:30:00,19.87,19.9,19.86,19.88,145200.0,12.6484,12.6675,12.642,12.6548,145200.0
2007-01-22 12:00:00,19.88,19.88,19.81,19.86,445200.0,12.6548,12.6548,12.6102,12.642,445200.0
2007-01-22 12:30:00,19.86,19.86,19.84,19.86,248800.0,12.642,12.642,12.6293,12.642,248800.0
2007-01-22 13:00:00,19.85,19.87,19.84,19.86,248800.0,12.6357,12.6484,12.6293,12.642,248800.0
2007-01-22 13:30:00,19.85,19.92,19.81,19.82,344800.0,12.6357,12.6802,12.6102,12.6166,344800.0
2007-01-22 14:00:00,19.82,19.85,19.82,19.85,255200.0,12.6166,12.6357,12.6166,12.6357,255200.0
2007-01-22 14:30:00,19.85,19.85,19.84,19.84,69600.0,12.6357,12.6357,12.6293,12.6293,69600.0
2007-01-22 15:00:00,19.84,19.87,19.82,19.87,372000.0,12.6293,12.6484,12.6166,12.6484,372000.0
2007-01-22 15:30:00,19.86,19.91,19.82,19.86,509600.0,12.642,12.6739,12.6166,12.642,509600.0
2007-01-23 09:30:00,19.79,19.82,19.75,19.79,373600.0,12.5975,12.6166,12.572,12.5975,373600.0
2007-01-23 10:00:00,19.78,19.82,19.75,19.8,241600.0,12.5911,12.6166,12.572,12.6038,241600.0
2007-01-23 10:30:00,19.8,19.82,19.77,19.8,206400.0,12.6038,12.6166,12.5847,12.6038,206400.0
2007-01-23 11:00:00,19.8,19.84,19.8,19.83,325200.0,12.6038,12.6293,12.6038,12.6229,325200.0
2007-01-23 11:30:00,19.83,19.84,19.81,19.84,190000.0,12.6229,12.6293,12.6102,12.6293,190000.0
2007-01-23 12:00:00,19.84,19.85,19.81,19.85,146000.0,12.6293,12.6357,12.6102,12.6357,146000.0
2007-01-23 12:30:00,19.85,19.85,19.8,19.82,179600.0,12.6357,12.6357,12.6038,12.6166,179600.0
2007-01-23 13:00:00,19.82,19.84,19.78,19.8,234800.0,12.6166,12.6293,12.5911,12.6038,234800.0
2007-01-23 13:30:00,19.79,19.8,19.78,19.78,79600.0,12.5975,12.6038,12.5911,12.5911,79600.0
2007-01-23 14:00:00,19.78,19.78,19.73,19.78,236800.0,12.5911,12.5911,12.5593,12.5911,236800.0
2007-01-23 14:30:00,19.78,19.78,19.71,19.71,285600.0,12.5911,12.5911,12.5465,12.5465,285600.0
2007-01-23 15:00:00,19.71,19.74,19.7,19.72,196000.0,12.5465,12.5656,12.5402,12.5529,196000.0
2007-01-23 15:30:00,19.72,19.73,19.65,19.68,194000.0,12.5529,12.5593,12.5084,12.5274,194000.0
2007-01-24 09:30:00,19.68,19.75,19.65,19.68,145200.0,12.5274,12.572,12.5084,12.5274,145200.0
2007-01-24 10:00:00,19.69,19.72,19.67,19.71,185600.0,12.5338,12.5529,12.5211,12.5465,185600.0
2007-01-24 10:30:00,19.71,19.77,19.71,19.77,211200.0,12.5465,12.5847,12.5465,12.5847,211200.0
2007-01-24 11:00:00,19.77,19.8,19.7,19.74,168400.0,12.5847,12.6038,12.5402,12.5656,168400.0
2007-01-24 11:30:00,19.74,19.74,19.68,19.73,178400.0,12.5656,12.5656,12.5274,12.5593,178400.0
2007-01-24 12:00:00,19.72,19.73,19.69,19.72,108000.0,12.5529,12.5593,12.5338,12.5529,108000.0
2007-01-24 12:30:00,19.72,19.74,19.71,19.72,172400.0,12.5529,12.5656,12.5465,12.5529,172400.0
2007-01-24 13:00:00,19.72,19.74,19.7,19.7,174000.0,12.5529,12.5656,12.5402,12.5402,174000.0
2007-01-24 13:30:00,19.7,19.71,19.66,19.68,40400.0,12.5402,12.5465,12.5147,12.5274,40400.0
2007-01-24 14:00:00,19.68,19.72,19.68,19.72,98400.0,12.5274,12.5529,12.5274,12.5529,98400.0
2007-01-24 14:30:00,19.72,19.76,19.7,19.75,102400.0,12.5529,12.5784,12.5402,12.572,102400.0
2007-01-24 15:00:00,19.75,19.76,19.74,19.75,78400.0,12.572,12.5784,12.5656,12.572,78400.0
2007-01-24 15:30:00,19.74,19.75,19.69,19.72,261600.0,12.5656,12.572,12.5338,12.5529,261600.0
2007-01-25 09:30:00,19.66,19.75,19.65,19.72,168000.0,12.5147,12.572,12.5084,12.5529,168000.0
2007-01-25 10:00:00,19.71,19.75,19.7,19.75,209600.0,12.5465,12.572,12.5402,12.572,209600.0
2007-01-25 10:30:00,19.75,19.76,19.71,19.75,138400.0,12.572,12.5784,12.5465,12.572,138400.0
2007-01-25 11:00:00,19.74,19.75,19.74,19.75,81200.0,12.5656,12.572,12.5656,12.572,81200.0
2007-01-25 11:30:00,19.76,19.77,19.74,19.75,130400.0,12.5784,12.5847,12.5656,12.572,130400.0
2007-01-25 12:00:00,19.75,19.76,19.73,19.75,144800.0,12.572,12.5784,12.5593,12.572,144800.0
2007-01-25 12:30:00,19.75,19.77,19.74,19.75,99200.0,12.572,12.5847,12.5656,12.572,99200.0
2007-01-25 13:00:00,19.75,19.77,19.74,19.75,133200.0,12.572,12.5847,12.5656,12.572,133200.0
2007-01-25 13:30:00,19.75,19.76,19.73,19.75,164000.0,12.572,12.5784,12.5593,12.572,164000.0
2007-01-25 14:00:00,19.75,19.75,19.68,19.69,217600.0,12.572,12.572,12.5274,12.5338,217600.0
2007-01-25 14:30:00,19.69,19.71,19.67,19.68,146400.0,12.5338,12.5465,12.5211,12.5274,146400.0
2007-01-25 15:00:00,19.68,19.69,19.64,19.69,136000.0,12.5274,12.5338,12.502,12.5338,136000.0
2007-01-25 15:30:00,19.7,19.75,19.68,19.7,305600.0,12.5402,12.572,12.5274,12.5402,305600.0
2007-01-26 09:30:00,19.66,19.7,19.57,19.59,98400.0,12.5147,12.5402,12.4574,12.4702,98400.0
2007-01-26 10:00:00,19.59,19.63,19.54,19.56,127600.0,12.4702,12.4956,12.4383,12.4511,127600.0
2007-01-26 10:30:00,19.58,19.64,19.55,19.64,108400.0,12.4638,12.502,12.4447,12.502,108400.0
2007-01-26 11:00:00,19.63,19.64,19.57,19.62,113600.0,12.4956,12.502,12.4574,12.4893,113600.0
2007-01-26 11:30:00,19.61,19.63,19.61,19.61,118000.0,12.4829,12.4956,12.4829,12.4829,118000.0
2007-01-26 12:00:00,19.63,19.65,19.61,19.64,74400.0,12.4956,12.5084,12.4829,12.502,74400.0
2007-01-26 12:30:00,19.64,19.65,19.61,19.63,193200.0,12.502,12.5084,12.4829,12.4956,193200.0
2007-01-26 13:00:00,19.63,19.65,19.62,19.64,64800.0,12.4956,12.5084,12.4893,12.502,64800.0
2007-01-26 13:30:00,19.64,19.65,19.62,19.63,44400.0,12.502,12.5084,12.4893,12.4956,44400.0
2007-01-26 14:00:00,19.63,19.67,19.63,19.65,116000.0,12.4956,12.5211,12.4956,12.5084,116000.0
2007-01-26 14:30:00,19.65,19.66,19.64,19.66,68000.0,12.5084,12.5147,12.502,12.5147,68000.0
2007-01-26 15:00:00,19.65,19.68,19.64,19.68,145600.0,12.5084,12.5274,12.502,12.5274,145600.0
2007-01-26 15:30:00,19.67,19.68,19.58,19.63,220000.0,12.5211,12.5274,12.4638,12.4956,220000.0
2007-01-29 09:30:00,19.75,19.88,19.65,19.85,168800.0,12.572,12.6548,12.5084,12.6357,168800.0
2007-01-29 10:00:00,19.86,19.91,19.85,19.89,108400.0,12.642,12.6739,12.6357,12.6611,108400.0
2007-01-29 10:30:00,19.9,19.91,19.86,19.86,64000.0,12.6675,12.6739,12.642,12.642,64000.0
2007-01-29 11:00:00,19.86,19.86,19.81,19.82,61600.0,12.642,12.642,12.6102,12.6166,61600.0
2007-01-29 11:30:00,19.81,19.84,19.77,19.77,98400.0,12.6102,12.6293,12.5847,12.5847,98400.0
2007-01-29 12:00:00,19.77,19.8,19.77,19.78,81200.0,12.5847,12.6038,12.5847,12.5911,81200.0
2007-01-29 12:30:00,19.78,19.86,19.78,19.85,84800.0,12.5911,12.642,12.5911,12.6357,84800.0
2007-01-29 13:00:00,19.85,19.85,19.82,19.83,77600.0,12.6357,12.6357,12.6166,12.6229,77600.0
2007-01-29 13:30:00,19.83,19.86,19.81,19.81,106800.0,12.6229,12.642,12.6102,12.6102,106800.0
2007-01-29 14:00:00,19.8,19.86,19.79,19.84,189200.0,12.6038,12.642,12.5975,12.6293,189200.0
2007-01-29 14:30:00,19.84,19.9,19.84,19.9,173200.0,12.6293,12.6675,12.6293,12.6675,173200.0
2007-01-29 15:00:00,19.9,19.92,19.88,19.89,180400.0,12.6675,12.6802,12.6548,12.6611,180400.0
2007-01-29 15:30:00,19.88,19.91,19.87,19.88,297200.0,12.6548,12.6739,12.6484,12.6548,297200.0
2007-01-30 09:30:00,19.66,19.84,19.59,19.67,168800.0,12.5147,12.6293,12.4702,12.5211,168800.0
2007-01-30 10:00:00,19.67,19.71,19.66,19.68,184800.0,12.5211,12.5465,12.5147,12.5274,184800.0
2007-01-30 10:30:00,19.68,19.69,19.66,19.67,164000.0,12.5274,12.5338,12.5147,12.5211,164000.0
2007-01-30 11:00:00,19.67,19.69,19.66,19.68,226800.0,12.5211,12.5338,12.5147,12.5274,226800.0
2007-01-30 11:30:00,19.68,19.68,19.67,19.68,46800.0,12.5274,12.5274,12.5211,12.5274,46800.0
2007-01-30 12:00:00,19.67,19.68,19.65,19.65,25600.0,12.5211,12.5274,12.5084,12.5084,25600.0
2007-01-30 12:30:00,19.65,19.68,19.63,19.65,103600.0,12.5084,12.5274,12.4956,12.5084,103600.0
2007-01-30 13:00:00,19.64,19.71,19.63,19.68,97600.0,12.502,12.5465,12.4956,12.5274,97600.0
2007-01-30 13:30:00,19.68,19.7,19.66,19.68,34000.0,12.5274,12.5402,12.5147,12.5274,34000.0
2007-01-30 14:00:00,19.67,19.71,19.66,19.69,107200.0,12.5211,12.5465,12.5147,12.5338,107200.0
2007-01-30 14:30:00,19.69,19.74,19.68,19.7,136000.0,12.5338,12.5656,12.5274,12.5402,136000.0
2007-01-30 15:00:00,19.7,19.71,19.68,19.69,57600.0,12.5402,12.5465,12.5274,12.5338,57600.0
2007-01-30 15:30:00,19.69,19.73,19.68,19.72,112400.0,12.5338,12.5593,12.5274,12.5529,112400.0
2007-01-31 09:30:00,19.55,19.61,19.53,19.58,121200.0,12.4447,12.4829,12.432,12.4638,121200.0
2007-01-31 10:00:00,19.59,19.61,19.57,19.6,106000.0,12.4702,12.4829,12.4574,12.4765,106000.0
2007-01-31 10:30:00,19.61,19.63,19.6,19.6,56000.0,12.4829,12.4956,12.4765,12.4765,56000.0
2007-01-31 11:00:00,19.6,19.61,19.57,19.57,67200.0,12.4765,12.4829,12.4574,12.4574,67200.0
2007-01-31 11:30:00,19.57,19.57,19.53,19.53,42800.0,12.4574,12.4574,12.432,12.432,42800.0
2007-01-31 12:00:00,19.53,19.54,19.45,19.45,138800.0,12.432,12.4383,12.381,12.381,138800.0
2007-01-31 12:30:00,19.46,19.5,19.46,19.5,110000.0,12.3874,12.4129,12.3874,12.4129,110000.0
2007-01-31 13:00:00,19.5,19.51,19.46,19.47,82000.0,12.4129,12.4192,12.3874,12.3938,82000.0
2007-01-31 13:30:00,19.47,19.49,19.46,19.46,33200.0,12.3938,12.4065,12.3874,12.3874,33200.0
2007-01-31 14:00:00,19.46,19.54,19.45,19.51,187600.0,12.3874,12.4383,12.381,12.4192,187600.0
2007-01-31 14:30:00,19.51,19.54,19.49,19.52,164800.0,12.4192,12.4383,12.4065,12.4256,164800.0
2007-01-31 15:00:00,19.53,19.53,19.48,19.5,288000.0,12.432,12.432,12.4001,12.4129,288000.0
2007-01-31 15:30:00,19.51,19.58,19.46,19.53,476000.0,12.4192,12.4638,12.3874,12.432,476000.0
2007-02-01 09:30:00,19.54,19.68,19.53,19.68,98800.0,12.4383,12.5274,12.432,12.5274,98800.0
2007-02-01 10:00:00,19.67,19.68,19.61,19.64,91600.0,12.5211,12.5274,12.4829,12.502,91600.0
2007-02-01 10:30:00,19.63,19.71,19.63,19.7,122400.0,12.4956,12.5465,12.4956,12.5402,122400.0
2007-02-01 11:00:00,19.7,19.7,19.66,19.68,66400.0,12.5402,12.5402,12.5147,12.5274,66400.0
2007-02-01 11:30:00,19.68,19.75,19.68,19.75,86800.0,12.5274,12.572,12.5274,12.572,86800.0
2007-02-01 12:00:00,19.75,19.75,19.72,19.73,44800.0,12.572,12.572,12.5529,12.5593,44800.0
2007-02-01 12:30:00,19.73,19.75,19.72,19.73,42000.0,12.5593,12.572,12.5529,12.5593,42000.0
2007-02-01 13:00:00,19.74,19.74,19.64,19.67,22800.0,12.5656,12.5656,12.502,12.5211,22800.0
2007-02-01 13:30:00,19.68,19.68,19.66,19.68,32400.0,12.5274,12.5274,12.5147,12.5274,32400.0
2007-02-01 14:00:00,19.68,19.7,19.67,19.68,60000.0,12.5274,12.5402,12.5211,12.5274,60000.0
2007-02-01 14:30:00,19.69,19.71,19.68,19.69,98000.0,12.5338,12.5465,12.5274,12.5338,98000.0
2007-02-01 15:00:00,19.69,19.69,19.66,19.68,123600.0,12.5338,12.5338,12.5147,12.5274,123600.0
2007-02-01 15:30:00,19.67,19.69,19.62,19.63,221200.0,12.5211,12.5338,12.4893,12.4956,221200.0
2007-02-02 09:30:00,19.46,19.62,19.45,19.6,250000.0,12.3874,12.4893,12.381,12.4765,250000.0
2007-02-02 10:00:00,19.62,19.71,19.6,19.66,150800.0,12.4893,12.5465,12.4765,12.5147,150800.0
2007-02-02 10:30:00,19.66,19.66,19.56,19.58,102000.0,12.5147,12.5147,12.4511,12.4638,102000.0
2007-02-02 11:00:00,19.58,19.6,19.56,19.6,115200.0,12.4638,12.4765,12.4511,12.4765,115200.0
2007-02-02 11:30:00,19.6,19.61,19.59,19.6,70800.0,12.4765,12.4829,12.4702,12.4765,70800.0
2007-02-02 12:00:00,19.6,19.68,19.6,19.67,118800.0,12.4765,12.5274,12.4765,12.5211,118800.0
2007-02-02 12:30:00,19.67,19.68,19.64,19.65,118800.0,12.5211,12.5274,12.502,12.5084,118800.0
2007-02-02 13:00:00,19.65,19.71,19.65,19.71,103600.0,12.5084,12.5465,12.5084,12.5465,103600.0
2007-02-02 13:30:00,19.71,19.75,19.71,19.72,47200.0,12.5465,12.572,12.5465,12.5529,47200.0
2007-02-02 14:00:00,19.73,19.75,19.69,19.7,237600.0,12.5593,12.572,12.5338,12.5402,237600.0
2007-02-02 14:30:00,19.7,19.72,19.68,19.71,115200.0,12.5402,12.5529,12.5274,12.5465,115200.0
2007-02-02 15:00:00,19.72,19.75,19.71,19.75,64800.0,12.5529,12.572,12.5465,12.572,64800.0
2007-02-02 15:30:00,19.75,19.76,19.7,19.71,179200.0,12.572,12.5784,12.5402,12.5465,179200.0
2007-02-05 09:30:00,19.82,19.95,19.78,19.85,349600.0,12.6166,12.6993,12.5911,12.6357,349600.0
2007-02-05 10:00:00,19.84,19.95,19.84,19.93,201200.0,12.6293,12.6993,12.6293,12.6866,201200.0
2007-02-05 10:30:00,19.93,19.98,19.93,19.94,101200.0,12.6866,12.7184,12.6866,12.693,101200.0
2007-02-05 11:00:00,19.94,19.96,19.9,19.92,237200.0,12.693,12.7057,12.6675,12.6802,237200.0
2007-02-05 11:30:00,19.92,19.93,19.88,19.89,84800.0,12.6802,12.6866,12.6548,12.6611,84800.0
2007-02-05 12:00:00,19.88,19.88,19.86,19.87,67600.0,12.6548,12.6548,12.642,12.6484,67600.0
2007-02-05 12:30:00,19.87,19.9,19.87,19.89,54400.0,12.6484,12.6675,12.6484,12.6611,54400.0
2007-02-05 13:00:00,19.89,19.89,19.87,19.88,49200.0,12.6611,12.6611,12.6484,12.6548,49200.0
2007-02-05 13:30:00,19.88,19.89,19.88,19.88,44800.0,12.6548,12.6611,12.6548,12.6548,44800.0
2007-02-05 14:00:00,19.88,19.89,19.86,19.89,132800.0,12.6548,12.6611,12.642,12.6611,132800.0
2007-02-05 14:30:00,19.89,19.91,19.88,19.88,128400.0,12.6611,12.6739,12.6548,12.6548,128400.0
2007-02-05 15:00:00,19.88,19.89,19.87,19.88,53600.0,12.6548,12.6611,12.6484,12.6548,53600.0
2007-02-05 15:30:00,19.88,19.88,19.85,19.86,109200.0,12.6548,12.6548,12.6357,12.642,109200.0
2007-02-06 09:30:00,19.87,19.92,19.86,19.88,398000.0,12.6484,12.6802,12.642,12.6548,398000.0
2007-02-06 10:00:00,19.88,20.0,19.88,19.95,253200.0,12.6548,12.7311,12.6548,12.6993,253200.0
2007-02-06 10:30:00,19.95,20.05,19.95,19.98,221200.0,12.6993,12.763,12.6993,12.7184,221200.0
2007-02-06 11:00:00,19.98,20.04,19.98,20.0,134400.0,12.7184,12.7566,12.7184,12.7311,134400.0
2007-02-06 11:30:00,19.99,20.0,19.96,19.96,55200.0,12.7248,12.7311,12.7057,12.7057,55200.0
2007-02-06 12:00:00,19.95,19.95,19.87,19.88,97600.0,12.6993,12.6993,12.6484,12.6548,97600.0
2007-02-06 12:30:00,19.87,19.89,19.87,19.88,50000.0,12.6484,12.6611,12.6484,12.6548,50000.0
2007-02-06 13:00:00,19.89,19.92,19.88,19.88,148800.0,12.6611,12.6802,12.6548,12.6548,148800.0
2007-02-06 13:30:00,19.89,19.89,19.87,19.87,67200.0,12.6611,12.6611,12.6484,12.6484,67200.0
2007-02-06 14:00:00,19.87,19.89,19.87,19.88,93600.0,12.6484,12.6611,12.6484,12.6548,93600.0
2007-02-06 14:30:00,19.88,19.88,19.87,19.87,116400.0,12.6548,12.6548,12.6484,12.6484,116400.0
2007-02-06 15:00:00,19.87,19.88,19.87,19.88,174000.0,12.6484,12.6548,12.6484,12.6548,174000.0
2007-02-06 15:30:00,19.88,19.93,19.88,19.91,271600.0,12.6548,12.6866,12.6548,12.6739,271600.0
2007-02-07 09:30:00,19.97,19.97,19.85,19.88,114800.0,12.7121,12.7121,12.6357,12.6548,114800.0
2007-02-07 10:00:00,19.89,19.91,19.84,19.86,123600.0,12.6611,12.6739,12.6293,12.642,123600.0
2007-02-07 10:30:00,19.85,19.89,19.85,19.87,204000.0,12.6357,12.6611,12.6357,12.6484,204000.0
2007-02-07 11:00:00,19.87,19.89,19.84,19.85,151600.0,12.6484,12.6611,12.6293,12.6357,151600.0
2007-02-07 11:30:00,19.85,19.85,19.83,19.83,42800.0,12.6357,12.6357,12.6229,12.6229,42800.0
2007-02-07 12:00:00,19.83,19.84,19.83,19.84,44000.0,12.6229,12.6293,12.6229,12.6293,44000.0
2007-02-07 12:30:00,19.84,19.84,19.84,19.84,44000.0,12.6293,12.6293,12.6293,12.6293,44000.0
2007-02-07 13:00:00,19.84,19.86,19.83,19.84,62800.0,12.6293,12.642,12.6229,12.6293,62800.0
2007-02-07 13:30:00,19.84,19.85,19.82,19.82,50400.0,12.6293,12.6357,12.6166,12.6166,50400.0
2007-02-07 14:00:00,19.82,19.84,19.81,19.82,60400.0,12.6166,12.6293,12.6102,12.6166,60400.0
2007-02-07 14:30:00,19.83,19.83,19.78,19.81,55600.0,12.6229,12.6229,12.5911,12.6102,55600.0
2007-02-07 15:00:00,19.81,19.83,19.8,19.83,97200.0,12.6102,12.6229,12.6038,12.6229,97200.0
2007-02-07 15:30:00,19.82,19.85,19.81,19.83,266000.0,12.6166,12.6357,12.6102,12.6229,266000.0
2007-02-08 09:30:00,19.78,19.79,19.68,19.68,116000.0,12.5911,12.5975,12.5274,12.5274,116000.0
2007-02-08 10:00:00,19.69,19.7,19.57,19.65,140800.0,12.5338,12.5402,12.4574,12.5084,140800.0
2007-02-08 10:30:00,19.65,19.68,19.59,19.59,182800.0,12.5084,12.5274,12.4702,12.4702,182800.0
2007-02-08 11:00:00,19.59,19.68,19.59,19.67,128000.0,12.4702,12.5274,12.4702,12.5211,128000.0
2007-02-08 11:30:00,19.67,19.74,19.67,19.73,50800.0,12.5211,12.5656,12.5211,12.5593,50800.0
2007-02-08 12:00:00,19.74,19.75,19.71,19.71,62000.0,12.5656,12.572,12.5465,12.5465,62000.0
2007-02-08 12:30:00,19.71,19.72,19.65,19.66,100800.0,12.5465,12.5529,12.5084,12.5147,100800.0
2007-02-08 13:00:00,19.66,19.79,19.66,19.77,177200.0,12.5147,12.5975,12.5147,12.5847,177200.0
2007-02-08 13:30:00,19.78,19.79,19.71,19.74,126000.0,12.5911,12.5975,12.5465,12.5656,126000.0
2007-02-08 14:00:00,19.74,19.77,19.71,19.75,146000.0,12.5656,12.5847,12.5465,12.572,146000.0
2007-02-08 14:30:00,19.75,19.78,19.69,19.76,142400.0,12.572,12.5911,12.5338,12.5784,142400.0
2007-02-08 15:00:00,19.76,19.76,19.73,19.75,169200.0,12.5784,12.5784,12.5593,12.572,169200.0
2007-02-08 15:30:00,19.75,19.76,19.7,19.74,387200.0,12.572,12.5784,12.5402,12.5656,387200.0
2007-02-09 09:30:00,19.85,19.86,19.73,19.8,286800.0,12.6357,12.642,12.5593,12.6038,286800.0
2007-02-09 10:00:00,19.79,19.8,19.75,19.77,127600.0,12.5975,12.6038,12.572,12.5847,127600.0
2007-02-09 10:30:00,19.78,19.8,19.76,19.78,153600.0,12.5911,12.6038,12.5784,12.5911,153600.0
2007-02-09 11:00:00,19.78,19.81,19.77,19.79,72800.0,12.5911,12.6102,12.5847,12.5975,72800.0
2007-02-09 11:30:00,19.8,19.82,19.78,19.81,128400.0,12.6038,12.6166,12.5911,12.6102,128400.0
2007-02-09 12:00:00,19.8,19.82,19.79,19.81,97200.0,12.6038,12.6166,12.5975,12.6102,97200.0
2007-02-09 12:30:00,19.81,19.81,19.71,19.74,104000.0,12.6102,12.6102,12.5465,12.5656,104000.0
2007-02-09 13:00:00,19.73,19.78,19.73,19.75,93200.0,12.5593,12.5911,12.5593,12.572,93200.0
2007-02-09 13:30:00,19.75,19.75,19.66,19.7,54800.0,12.572,12.572,12.5147,12.5402,54800.0
2007-02-09 14:00:00,19.71,19.71,19.61,19.64,104400.0,12.5465,12.5465,12.4829,12.502,104400.0
2007-02-09 14:30:00,19.64,19.67,19.63,19.64,112000.0,12.502,12.5211,12.4956,12.502,112000.0
2007-02-09 15:00:00,19.65,19.74,19.64,19.73,128400.0,12.5084,12.5656,12.502,12.5593,128400.0
2007-02-09 15:30:00,19.73,19.74,19.68,19.74,260400.0,12.5593,12.5656,12.5274,12.5656,260400.0
2007-02-12 09:30:00,19.88,19.92,19.82,19.83,113200.0,12.6548,12.6802,12.6166,12.6229,113200.0
2007-02-12 10:00:00,19.83,19.89,19.8,19.88,42400.0,12.6229,12.6611,12.6038,12.6548,42400.0
2007-02-12 10:30:00,19.88,19.9,19.76,19.77,66800.0,12.6548,12.6675,12.5784,12.5847,66800.0
2007-02-12 11:00:00,19.76,19.77,19.72,19.73,34400.0,12.5784,12.5847,12.5529,12.5593,34400.0
2007-02-12 11:30:00,19.74,19.76,19.72,19.76,12000.0,12.5656,12.5784,12.5529,12.5784,12000.0
2007-02-12 12:00:00,19.77,19.77,19.71,19.71,19200.0,12.5847,12.5847,12.5465,12.5465,19200.0
2007-02-12 12:30:00,19.73,19.76,19.72,19.75,33200.0,12.5593,12.5784,12.5529,12.572,33200.0
2007-02-12 13:00:00,19.74,19.75,19.73,19.73,26800.0,12.5656,12.572,12.5593,12.5593,26800.0
2007-02-12 13:30:00,19.73,19.74,19.69,19.69,68800.0,12.5593,12.5656,12.5338,12.5338,68800.0
2007-02-12 14:00:00,19.7,19.7,19.62,19.64,49600.0,12.5402,12.5402,12.4893,12.502,49600.0
2007-02-12 14:30:00,19.65,19.65,19.62,19.64,40800.0,12.5084,12.5084,12.4893,12.502,40800.0
2007-02-12 15:00:00,19.64,19.7,19.63,19.7,65600.0,12.502,12.5402,12.4956,12.5402,65600.0
2007-02-12 15:30:00,19.7,19.73,19.67,19.7,151600.0,12.5402,12.5593,12.5211,12.5402,151600.0
2007-02-13 09:30:00,19.93,20.0,19.88,20.0,256000.0,12.6866,12.7311,12.6548,12.7311,256000.0
2007-02-13 10:00:00,20.0,20.02,19.9,20.0,287200.0,12.7311,12.7439,12.6675,12.7311,287200.0
2007-02-13 10:30:00,20.0,20.01,19.98,20.0,159200.0,12.7311,12.7375,12.7184,12.7311,159200.0
2007-02-13 11:00:00,19.99,20.03,19.95,19.95,164000.0,12.7248,12.7502,12.6993,12.6993,164000.0
2007-02-13 11:30:00,19.95,19.98,19.91,19.93,108400.0,12.6993,12.7184,12.6739,12.6866,108400.0
2007-02-13 12:00:00,19.93,19.95,19.89,19.9,101200.0,12.6866,12.6993,12.6611,12.6675,101200.0
2007-02-13 12:30:00,19.9,19.93,19.9,19.92,113600.0,12.6675,12.6866,12.6675,12.6802,113600.0
2007-02-13 13:00:00,19.92,19.93,19.89,19.91,200800.0,12.6802,12.6866,12.6611,12.6739,200800.0
2007-02-13 13:30:00,19.91,19.92,19.89,19.91,46400.0,12.6739,12.6802,12.6611,12.6739,46400.0
2007-02-13 14:00:00,19.9,19.93,19.9,19.93,138000.0,12.6675,12.6866,12.6675,12.6866,138000.0
2007-02-13 14:30:00,19.93,19.94,19.92,19.94,118000.0,12.6866,12.693,12.6802,12.693,118000.0
2007-02-13 15:00:00,19.93,19.99,19.91,19.96,238000.0,12.6866,12.7248,12.6739,12.7057,238000.0
2007-02-13 15:30:00,19.97,20.05,19.96,20.03,308800.0,12.7121,12.763,12.7057,12.7502,308800.0
2007-02-14 09:30:00,20.01,20.16,20.01,20.09,232800.0,12.7375,12.833,12.7375,12.7884,232800.0
2007-02-14 10:00:00,20.09,20.25,20.09,20.21,257200.0,12.7884,12.8903,12.7884,12.8648,257200.0
2007-02-14 10:30:00,20.21,20.25,20.21,20.23,190800.0,12.8648,12.8903,12.8648,12.8776,190800.0
2007-02-14 11:00:00,20.23,20.3,20.21,20.24,349600.0,12.8776,12.9221,12.8648,12.8839,349600.0
2007-02-14 11:30:00,20.23,20.24,20.18,20.18,204000.0,12.8776,12.8839,12.8457,12.8457,204000.0
2007-02-14 12:00:00,20.17,20.19,20.11,20.13,268800.0,12.8394,12.8521,12.8012,12.8139,268800.0
2007-02-14 12:30:00,20.13,20.15,20.1,20.13,146400.0,12.8139,12.8266,12.7948,12.8139,146400.0
2007-02-14 13:00:00,20.13,20.13,20.1,20.11,204800.0,12.8139,12.8139,12.7948,12.8012,204800.0
2007-02-14 13:30:00,20.11,20.13,20.09,20.13,166800.0,12.8012,12.8139,12.7884,12.8139,166800.0
2007-02-14 14:00:00,20.13,20.14,20.11,20.13,166800.0,12.8139,12.8203,12.8012,12.8139,166800.0
2007-02-14 14:30:00,20.13,20.14,20.1,20.13,166000.0,12.8139,12.8203,12.7948,12.8139,166000.0
2007-02-14 15:00:00,20.13,20.13,20.09,20.13,224400.0,12.8139,12.8139,12.7884,12.8139,224400.0
2007-02-14 15:30:00,20.13,20.13,20.1,20.13,360400.0,12.8139,12.8139,12.7948,12.8139,360400.0
2007-02-15 09:30:00,20.11,20.22,20.1,20.15,319200.0,12.8012,12.8712,12.7948,12.8266,319200.0
2007-02-15 10:00:00,20.15,20.18,20.08,20.1,209200.0,12.8266,12.8457,12.7821,12.7948,209200.0
2007-02-15 10:30:00,20.11,20.14,20.08,20.1,227600.0,12.8012,12.8203,12.7821,12.7948,227600.0
2007-02-15 11:00:00,20.09,20.13,20.06,20.13,200000.0,12.7884,12.8139,12.7693,12.8139,200000.0
2007-02-15 11:30:00,20.13,20.14,20.1,20.12,542000.0,12.8139,12.8203,12.7948,12.8075,542000.0
2007-02-15 12:00:00,20.13,20.14,20.1,20.13,122800.0,12.8139,12.8203,12.7948,12.8139,122800.0
2007-02-15 12:30:00,20.13,20.13,20.1,20.13,108400.0,12.8139,12.8139,12.7948,12.8139,108400.0
2007-02-15 13:00:00,20.12,20.13,20.11,20.13,103200.0,12.8075,12.8139,12.8012,12.8139,103200.0
2007-02-15 13:30:00,20.13,20.17,20.12,20.17,622400.0,12.8139,12.8394,12.8075,12.8394,622400.0
2007-02-15 14:00:00,20.17,20.23,20.16,20.22,90000.0,12.8394,12.8776,12.833,12.8712,90000.0
2007-02-15 14:30:00,20.21,20.26,20.2,20.25,73200.0,12.8648,12.8967,12.8585,12.8903,73200.0
2007-02-15 15:00:00,20.25,20.25,20.22,20.22,98400.0,12.8903,12.8903,12.8712,12.8712,98400.0
2007-02-15 15:30:00,20.22,20.25,20.21,20.24,234000.0,12.8712,12.8903,12.8648,12.8839,234000.0
2007-02-16 09:30:00,20.22,20.39,20.22,20.34,280000.0,12.8712,12.9794,12.8712,12.9476,280000.0
2007-02-16 10:00:00,20.33,20.33,20.24,20.24,89600.0,12.9412,12.9412,12.8839,12.8839,89600.0
2007-02-16 10:30:00,20.25,20.27,20.19,20.27,89600.0,12.8903,12.903,12.8521,12.903,89600.0
2007-02-16 11:00:00,20.27,20.3,20.25,20.25,36400.0,12.903,12.9221,12.8903,12.8903,36400.0
2007-02-16 11:30:00,20.25,20.28,20.23,20.27,320400.0,12.8903,12.9094,12.8776,12.903,320400.0
2007-02-16 12:00:00,20.27,20.29,20.24,20.28,43600.0,12.903,12.9157,12.8839,12.9094,43600.0
2007-02-16 12:30:00,20.29,20.35,20.29,20.34,33200.0,12.9157,12.9539,12.9157,12.9476,33200.0
2007-02-16 13:00:00,20.34,20.37,20.32,20.36,54800.0,12.9476,12.9667,12.9348,12.9603,54800.0
2007-02-16 13:30:00,20.36,20.37,20.33,20.35,42800.0,12.9603,12.9667,12.9412,12.9539,42800.0
2007-02-16 14:00:00,20.35,20.35,20.33,20.34,56800.0,12.9539,12.9539,12.9412,12.9476,56800.0
2007-02-16 14:30:00,20.34,20.34,20.24,20.26,173600.0,12.9476,12.9476,12.8839,12.8967,173600.0
2007-02-16 15:00:00,20.27,20.3,20.24,20.3,127200.0,12.903,12.9221,12.8839,12.9221,127200.0
2007-02-16 15:30:00,20.29,20.32,20.24,20.3,264000.0,12.9157,12.9348,12.8839,12.9221,264000.0
2007-02-20 09:30:00,20.04,20.21,20.04,20.12,148800.0,12.7566,12.8648,12.7566,12.8075,148800.0
2007-02-20 10:00:00,20.15,20.25,20.15,20.2,153200.0,12.8266,12.8903,12.8266,12.8585,153200.0
2007-02-20 10:30:00,20.22,20.22,20.16,20.19,113600.0,12.8712,12.8712,12.833,12.8521,113600.0
2007-02-20 11:00:00,20.2,20.2,20.11,20.18,142800.0,12.8585,12.8585,12.8012,12.8457,142800.0
2007-02-20 11:30:00,20.17,20.21,20.16,20.18,146000.0,12.8394,12.8648,12.833,12.8457,146000.0
2007-02-20 12:00:00,20.18,20.2,20.18,20.18,130800.0,12.8457,12.8585,12.8457,12.8457,130800.0
2007-02-20 12:30:00,20.18,20.18,20.15,20.16,502400.0,12.8457,12.8457,12.8266,12.833,502400.0
2007-02-20 13:00:00,20.16,20.17,20.13,20.13,352800.0,12.833,12.8394,12.8139,12.8139,352800.0
2007-02-20 13:30:00,20.13,20.14,20.12,20.12,172800.0,12.8139,12.8203,12.8075,12.8075,172800.0
2007-02-20 14:00:00,20.13,20.17,20.11,20.16,264000.0,12.8139,12.8394,12.8012,12.833,264000.0
2007-02-20 14:30:00,20.16,20.17,20.13,20.15,676400.0,12.833,12.8394,12.8139,12.8266,676400.0
2007-02-20 15:00:00,20.15,20.16,20.09,20.15,568800.0,12.8266,12.833,12.7884,12.8266,568800.0
2007-02-20 15:30:00,20.16,20.2,20.15,20.2,456000.0,12.833,12.8585,12.8266,12.8585,456000.0
2007-02-21 09:30:00,20.15,20.3,20.12,20.22,305600.0,12.8266,12.9221,12.8075,12.8712,305600.0
2007-02-21 10:00:00,20.21,20.26,20.18,20.24,299200.0,12.8648,12.8967,12.8457,12.8839,299200.0
2007-02-21 10:30:00,20.24,20.24,20.16,20.21,201600.0,12.8839,12.8839,12.833,12.8648,201600.0
2007-02-21 11:00:00,20.21,20.23,20.16,20.17,197200.0,12.8648,12.8776,12.833,12.8394,197200.0
2007-02-21 11:30:00,20.17,20.18,20.15,20.16,328000.0,12.8394,12.8457,12.8266,12.833,328000.0
2007-02-21 12:00:00,20.16,20.17,20.13,20.13,240400.0,12.833,12.8394,12.8139,12.8139,240400.0
2007-02-21 12:30:00,20.13,20.14,20.12,20.12,84800.0,12.8139,12.8203,12.8075,12.8075,84800.0
2007-02-21 13:00:00,20.11,20.12,20.06,20.1,82400.0,12.8012,12.8075,12.7693,12.7948,82400.0
2007-02-21 13:30:00,20.1,20.11,20.04,20.05,98400.0,12.7948,12.8012,12.7566,12.763,98400.0
2007-02-21 14:00:00,20.05,20.13,20.04,20.08,178400.0,12.763,12.8139,12.7566,12.7821,178400.0
2007-02-21 14:30:00,20.07,20.09,20.02,20.04,130000.0,12.7757,12.7884,12.7439,12.7566,130000.0
2007-02-21 15:00:00,20.04,20.04,19.96,19.97,301600.0,12.7566,12.7566,12.7057,12.7121,301600.0
2007-02-21 15:30:00,19.97,19.98,19.86,19.92,657200.0,12.7121,12.7184,12.642,12.6802,657200.0
2007-02-22 09:30:00,19.98,19.99,19.9,19.94,218000.0,12.7184,12.7248,12.6675,12.693,218000.0
2007-02-22 10:00:00,19.95,20.03,19.95,20.0,261600.0,12.6993,12.7502,12.6993,12.7311,261600.0
2007-02-22 10:30:00,20.0,20.06,19.98,20.05,236000.0,12.7311,12.7693,12.7184,12.763,236000.0
2007-02-22 11:00:00,20.05,20.1,20.04,20.05,137200.0,12.763,12.7948,12.7566,12.763,137200.0
2007-02-22 11:30:00,20.05,20.05,20.03,20.04,126000.0,12.763,12.763,12.7502,12.7566,126000.0
2007-02-22 12:00:00,20.04,20.1,20.03,20.07,212800.0,12.7566,12.7948,12.7502,12.7757,212800.0
2007-02-22 12:30:00,20.07,20.13,20.04,20.06,108800.0,12.7757,12.8139,12.7566,12.7693,108800.0
2007-02-22 13:00:00,20.06,20.07,20.04,20.06,86000.0,12.7693,12.7757,12.7566,12.7693,86000.0
2007-02-22 13:30:00,20.07,20.16,20.07,20.15,277600.0,12.7757,12.833,12.7757,12.8266,277600.0
2007-02-22 14:00:00,20.15,20.17,20.11,20.12,92000.0,12.8266,12.8394,12.8012,12.8075,92000.0
2007-02-22 14:30:00,20.11,20.13,20.11,20.12,230400.0,12.8012,12.8139,12.8012,12.8075,230400.0
2007-02-22 15:00:00,20.12,20.25,20.12,20.24,398800.0,12.8075,12.8903,12.8075,12.8839,398800.0
2007-02-22 15:30:00,20.23,20.28,20.18,20.2,504400.0,12.8776,12.9094,12.8457,12.8585,504400.0
2007-02-23 09:30:00,20.5,20.5,20.21,20.21,171600.0,13.0494,13.0494,12.8648,12.8648,171600.0
2007-02-23 10:00:00,20.21,20.22,20.14,20.15,223200.0,12.8648,12.8712,12.8203,12.8266,223200.0
2007-02-23 10:30:00,20.15,20.15,19.97,20.0,374400.0,12.8266,12.8266,12.7121,12.7311,374400.0
2007-02-23 11:00:00,20.01,20.02,19.99,20.0,207600.0,12.7375,12.7439,12.7248,12.7311,207600.0
2007-02-23 11:30:00,20.0,20.02,19.96,19.97,192800.0,12.7311,12.7439,12.7057,12.7121,192800.0
2007-02-23 12:00:00,19.97,20.0,19.94,19.97,148000.0,12.7121,12.7311,12.693,12.7121,148000.0
2007-02-23 12:30:00,19.97,20.05,19.95,20.04,154800.0,12.7121,12.763,12.6993,12.7566,154800.0
2007-02-23 13:00:00,20.04,20.07,20.04,20.05,50800.0,12.7566,12.7757,12.7566,12.763,50800.0
2007-02-23 13:30:00,20.05,20.06,20.05,20.05,47200.0,12.763,12.7693,12.763,12.763,47200.0
2007-02-23 14:00:00,20.04,20.11,20.04,20.11,142000.0,12.7566,12.8012,12.7566,12.8012,142000.0
2007-02-23 14:30:00,20.1,20.12,20.03,20.05,249600.0,12.7948,12.8075,12.7502,12.763,249600.0
2007-02-23 15:00:00,20.05,20.05,20.01,20.02,143200.0,12.763,12.763,12.7375,12.7439,143200.0
2007-02-23 15:30:00,20.03,20.04,20.0,20.02,142800.0,12.7502,12.7566,12.7311,12.7439,142800.0
2007-02-26 09:30:00,20.08,20.17,20.02,20.1,271600.0,12.7821,12.8394,12.7439,12.7948,271600.0
2007-02-26 10:00:00,20.1,20.1,20.0,20.0,137600.0,12.7948,12.7948,12.7311,12.7311,137600.0
2007-02-26 10:30:00,20.0,20.07,19.97,19.97,192400.0,12.7311,12.7757,12.7121,12.7121,192400.0
2007-02-26 11:00:00,19.97,19.99,19.96,19.97,80400.0,12.7121,12.7248,12.7057,12.7121,80400.0
2007-02-26 11:30:00,19.97,19.98,19.94,19.96,79200.0,12.7121,12.7184,12.693,12.7057,79200.0
2007-02-26 12:00:00,19.95,19.96,19.93,19.94,62400.0,12.6993,12.7057,12.6866,12.693,62400.0
2007-02-26 12:30:00,19.93,19.94,19.87,19.88,123600.0,12.6866,12.693,12.6484,12.6548,123600.0
2007-02-26 13:00:00,19.88,19.88,19.86,19.86,54800.0,12.6548,12.6548,12.642,12.642,54800.0
2007-02-26 13:30:00,19.87,19.87,19.84,19.84,105200.0,12.6484,12.6484,12.6293,12.6293,105200.0
2007-02-26 14:00:00,19.84,19.89,19.84,19.87,96400.0,12.6293,12.6611,12.6293,12.6484,96400.0
2007-02-26 14:30:00,19.87,19.88,19.86,19.88,138000.0,12.6484,12.6548,12.642,12.6548,138000.0
2007-02-26 15:00:00,19.88,19.88,19.85,19.88,190000.0,12.6548,12.6548,12.6357,12.6548,190000.0
2007-02-26 15:30:00,19.89,19.94,19.89,19.91,215600.0,12.6611,12.693,12.6611,12.6739,215600.0
2007-02-27 09:30:00,19.31,19.31,18.63,19.06,618400.0,12.2919,12.2919,11.8591,12.1328,618400.0
2007-02-27 10:00:00,19.06,19.16,18.91,19.04,770000.0,12.1328,12.1964,12.0373,12.1201,770000.0
2007-02-27 10:30:00,19.04,19.04,18.93,18.93,492400.0,12.1201,12.1201,12.05,12.05,492400.0
2007-02-27 11:00:00,18.94,18.95,18.87,18.9,444400.0,12.0564,12.0628,12.0118,12.0309,444400.0
2007-02-27 11:30:00,18.88,18.92,18.79,18.79,199600.0,12.0182,12.0437,11.9609,11.9609,199600.0
2007-02-27 12:00:00,18.79,18.81,18.7,18.71,405600.0,11.9609,11.9736,11.9036,11.91,405600.0
2007-02-27 12:30:00,18.7,18.73,18.64,18.69,318400.0,11.9036,11.9227,11.8654,11.8973,318400.0
2007-02-27 13:00:00,18.69,18.71,18.64,18.66,230400.0,11.8973,11.91,11.8654,11.8782,230400.0
2007-02-27 13:30:00,18.66,18.69,18.63,18.63,253600.0,11.8782,11.8973,11.8591,11.8591,253600.0
2007-02-27 14:00:00,18.63,18.65,18.55,18.57,649200.0,11.8591,11.8718,11.8081,11.8209,649200.0
2007-02-27 14:30:00,18.55,18.71,18.55,18.64,546800.0,11.8081,11.91,11.8081,11.8654,546800.0
2007-02-27 15:00:00,18.64,18.78,18.57,18.69,516800.0,11.8654,11.9545,11.8209,11.8973,516800.0
2007-02-27 15:30:00,18.69,18.78,18.64,18.75,571200.0,11.8973,11.9545,11.8654,11.9355,571200.0
2007-02-28 09:30:00,18.78,18.83,18.34,18.66,796000.0,11.9545,11.9864,11.6745,11.8782,796000.0
2007-02-28 10:00:00,18.6,18.62,18.3,18.43,680000.0,11.84,11.8527,11.649,11.7318,680000.0
2007-02-28 10:30:00,18.44,18.48,18.33,18.4,509600.0,11.7381,11.7636,11.6681,11.7127,509600.0
2007-02-28 11:00:00,18.4,18.46,18.38,18.45,302000.0,11.7127,11.7508,11.6999,11.7445,302000.0
2007-02-28 11:30:00,18.45,18.5,18.43,18.45,645200.0,11.7445,11.7763,11.7318,11.7445,645200.0
2007-02-28 12:00:00,18.45,18.5,18.43,18.49,167200.0,11.7445,11.7763,11.7318,11.7699,167200.0
2007-02-28 12:30:00,18.49,18.59,18.47,18.47,232000.0,11.7699,11.8336,11.7572,11.7572,232000.0
2007-02-28 13:00:00,18.47,18.47,18.43,18.45,244400.0,11.7572,11.7572,11.7318,11.7445,244400.0
2007-02-28 13:30:00,18.45,18.47,18.42,18.42,225600.0,11.7445,11.7572,11.7254,11.7254,225600.0
2007-02-28 14:00:00,18.42,18.48,18.4,18.41,525600.0,11.7254,11.7636,11.7127,11.719,525600.0
2007-02-28 14:30:00,18.42,18.45,18.4,18.43,291600.0,11.7254,11.7445,11.7127,11.7318,291600.0
2007-02-28 15:00:00,18.43,18.44,18.4,18.42,259200.0,11.7318,11.7381,11.7127,11.7254,259200.0
2007-02-28 15:30:00,18.42,18.42,18.33,18.39,565200.0,11.7254,11.7254,11.6681,11.7063,565200.0
2007-03-01 09:30:00,18.05,18.24,17.78,18.0,660800.0,11.4899,11.6108,11.318,11.458,660800.0
2007-03-01 10:00:00,18.0,18.33,17.9,18.02,635600.0,11.458,11.6681,11.3944,11.4708,635600.0
2007-03-01 10:30:00,18.07,18.12,17.97,18.0,528800.0,11.5026,11.5344,11.4389,11.458,528800.0
2007-03-01 11:00:00,18.08,18.1,17.98,18.1,429200.0,11.509,11.5217,11.4453,11.5217,429200.0
2007-03-01 11:30:00,18.11,18.13,18.03,18.03,276800.0,11.5281,11.5408,11.4771,11.4771,276800.0
2007-03-01 12:00:00,18.03,18.06,18.0,18.06,96800.0,11.4771,11.4962,11.458,11.4962,96800.0
2007-03-01 12:30:00,18.06,18.08,18.03,18.04,77600.0,11.4962,11.509,11.4771,11.4835,77600.0
2007-03-01 13:00:00,18.05,18.05,18.0,18.01,127600.0,11.4899,11.4899,11.458,11.4644,127600.0
2007-03-01 13:30:00,18.01,18.12,18.0,18.11,186400.0,11.4644,11.5344,11.458,11.5281,186400.0
2007-03-01 14:00:00,18.1,18.2,18.06,18.08,890800.0,11.5217,11.5853,11.4962,11.509,890800.0
2007-03-01 14:30:00,18.08,18.1,18.04,18.1,232400.0,11.509,11.5217,11.4835,11.5217,232400.0
2007-03-01 15:00:00,18.11,18.14,18.09,18.1,290000.0,11.5281,11.5472,11.5153,11.5217,290000.0
2007-03-01 15:30:00,18.11,18.18,18.11,18.14,434800.0,11.5281,11.5726,11.5281,11.5472,434800.0
2007-03-02 09:30:00,17.98,18.47,17.92,18.26,306000.0,11.4453,11.7572,11.4071,11.6235,306000.0
2007-03-02 10:00:00,18.27,18.33,18.14,18.15,279600.0,11.6299,11.6681,11.5472,11.5535,279600.0
2007-03-02 10:30:00,18.15,18.21,18.15,18.21,140000.0,11.5535,11.5917,11.5535,11.5917,140000.0
2007-03-02 11:00:00,18.2,18.2,18.15,18.16,135200.0,11.5853,11.5853,11.5535,11.5599,135200.0
2007-03-02 11:30:00,18.17,18.18,18.13,18.14,138800.0,11.5662,11.5726,11.5408,11.5472,138800.0
2007-03-02 12:00:00,18.14,18.16,18.05,18.06,184400.0,11.5472,11.5599,11.4899,11.4962,184400.0
2007-03-02 12:30:00,18.05,18.09,18.03,18.05,179200.0,11.4899,11.5153,11.4771,11.4899,179200.0
2007-03-02 13:00:00,18.04,18.09,17.99,18.01,203600.0,11.4835,11.5153,11.4517,11.4644,203600.0
2007-03-02 13:30:00,18.01,18.23,18.0,18.22,227200.0,11.4644,11.6044,11.458,11.5981,227200.0
2007-03-02 14:00:00,18.21,18.26,18.17,18.21,282400.0,11.5917,11.6235,11.5662,11.5917,282400.0
2007-03-02 14:30:00,18.21,18.3,18.2,18.25,276400.0,11.5917,11.649,11.5853,11.6172,276400.0
2007-03-02 15:00:00,18.25,18.3,18.16,18.18,280000.0,11.6172,11.649,11.5599,11.5726,280000.0
2007-03-02 15:30:00,18.19,18.29,18.16,18.17,412000.0,11.579,11.6426,11.5599,11.5662,412000.0
2007-03-05 09:30:00,18.01,18.07,17.88,17.93,192800.0,11.4644,11.5026,11.3816,11.4135,192800.0
2007-03-05 10:00:00,17.94,18.05,17.88,17.98,250800.0,11.4198,11.4899,11.3816,11.4453,250800.0
2007-03-05 10:30:00,18.01,18.03,17.89,17.9,147200.0,11.4644,11.4771,11.388,11.3944,147200.0
2007-03-05 11:00:00,17.9,18.05,17.88,18.01,93200.0,11.3944,11.4899,11.3816,11.4644,93200.0
2007-03-05 11:30:00,18.01,18.02,17.98,18.0,76800.0,11.4644,11.4708,11.4453,11.458,76800.0
2007-03-05 12:00:00,18.0,18.03,17.97,18.03,61200.0,11.458,11.4771,11.4389,11.4771,61200.0
2007-03-05 12:30:00,18.02,18.09,18.01,18.04,85200.0,11.4708,11.5153,11.4644,11.4835,85200.0
2007-03-05 13:00:00,18.04,18.04,17.98,17.98,54000.0,11.4835,11.4835,11.4453,11.4453,54000.0
2007-03-05 13:30:00,17.98,18.06,17.98,18.0,42400.0,11.4453,11.4962,11.4453,11.458,42400.0
2007-03-05 14:00:00,18.0,18.08,17.98,17.98,100000.0,11.458,11.509,11.4453,11.4453,100000.0
2007-03-05 14:30:00,17.99,17.99,17.93,17.96,119200.0,11.4517,11.4517,11.4135,11.4326,119200.0
2007-03-05 15:00:00,17.95,17.95,17.84,17.89,151600.0,11.4262,11.4262,11.3562,11.388,151600.0
2007-03-05 15:30:00,17.89,17.92,17.84,17.89,224000.0,11.388,11.4071,11.3562,11.388,224000.0
2007-03-06 09:30:00,18.35,18.35,17.97,17.99,208400.0,11.6808,11.6808,11.4389,11.4517,208400.0
2007-03-06 10:00:00,17.99,18.07,17.88,18.05,193200.0,11.4517,11.5026,11.3816,11.4899,193200.0
2007-03-06 10:30:00,18.04,18.05,17.92,17.92,46800.0,11.4835,11.4899,11.4071,11.4071,46800.0
2007-03-06 11:00:00,17.91,17.95,17.91,17.93,48800.0,11.4007,11.4262,11.4007,11.4135,48800.0
2007-03-06 11:30:00,17.93,18.06,17.92,18.0,122400.0,11.4135,11.4962,11.4071,11.458,122400.0
2007-03-06 12:00:00,18.0,18.03,17.97,18.0,55600.0,11.458,11.4771,11.4389,11.458,55600.0
2007-03-06 12:30:00,18.01,18.12,18.01,18.11,67200.0,11.4644,11.5344,11.4644,11.5281,67200.0
2007-03-06 13:00:00,18.1,18.11,18.06,18.11,84800.0,11.5217,11.5281,11.4962,11.5281,84800.0
2007-03-06 13:30:00,18.11,18.19,18.09,18.15,265600.0,11.5281,11.579,11.5153,11.5535,265600.0
2007-03-06 14:00:00,18.15,18.23,18.12,18.19,87600.0,11.5535,11.6044,11.5344,11.579,87600.0
2007-03-06 14:30:00,18.21,18.21,18.15,18.18,56000.0,11.5917,11.5917,11.5535,11.5726,56000.0
2007-03-06 15:00:00,18.18,18.2,18.15,18.18,86000.0,11.5726,11.5853,11.5535,11.5726,86000.0
2007-03-06 15:30:00,18.18,18.18,18.16,18.17,138000.0,11.5726,11.5726,11.5599,11.5662,138000.0
2007-03-07 09:30:00,18.08,18.27,18.07,18.11,159200.0,11.509,11.6299,11.5026,11.5281,159200.0
2007-03-07 10:00:00,18.11,18.23,18.11,18.19,68800.0,11.5281,11.6044,11.5281,11.579,68800.0
2007-03-07 10:30:00,18.19,18.23,18.18,18.22,59200.0,11.579,11.6044,11.5726,11.5981,59200.0
2007-03-07 11:00:00,18.23,18.24,18.18,18.2,144800.0,11.6044,11.6108,11.5726,11.5853,144800.0
2007-03-07 11:30:00,18.19,18.19,18.08,18.1,77600.0,11.579,11.579,11.509,11.5217,77600.0
2007-03-07 12:00:00,18.1,18.22,18.09,18.22,57600.0,11.5217,11.5981,11.5153,11.5981,57600.0
2007-03-07 12:30:00,18.23,18.25,18.16,18.16,36000.0,11.6044,11.6172,11.5599,11.5599,36000.0
2007-03-07 13:00:00,18.16,18.16,18.12,18.15,127200.0,11.5599,11.5599,11.5344,11.5535,127200.0
2007-03-07 13:30:00,18.14,18.2,18.14,18.16,74000.0,11.5472,11.5853,11.5472,11.5599,74000.0
2007-03-07 14:00:00,18.15,18.15,18.07,18.11,145600.0,11.5535,11.5535,11.5026,11.5281,145600.0
2007-03-07 14:30:00,18.1,18.18,18.1,18.13,73200.0,11.5217,11.5726,11.5217,11.5408,73200.0
2007-03-07 15:00:00,18.13,18.15,18.1,18.11,140800.0,11.5408,11.5535,11.5217,11.5281,140800.0
2007-03-07 15:30:00,18.11,18.11,17.98,18.0,543200.0,11.5281,11.5281,11.4453,11.458,543200.0
2007-03-08 09:30:00,18.0,18.34,18.0,18.16,150000.0,11.458,11.6745,11.458,11.5599,150000.0
2007-03-08 10:00:00,18.17,18.33,18.17,18.3,103600.0,11.5662,11.6681,11.5662,11.649,103600.0
2007-03-08 10:30:00,18.29,18.29,18.1,18.13,153200.0,11.6426,11.6426,11.5217,11.5408,153200.0
2007-03-08 11:00:00,18.13,18.17,18.1,18.13,135200.0,11.5408,11.5662,11.5217,11.5408,135200.0
2007-03-08 11:30:00,18.13,18.17,18.13,18.15,104400.0,11.5408,11.5662,11.5408,11.5535,104400.0
2007-03-08 12:00:00,18.15,18.22,18.15,18.19,86800.0,11.5535,11.5981,11.5535,11.579,86800.0
2007-03-08 12:30:00,18.19,18.2,18.17,18.18,142800.0,11.579,11.5853,11.5662,11.5726,142800.0
2007-03-08 13:00:00,18.19,18.2,18.18,18.19,61600.0,11.579,11.5853,11.5726,11.579,61600.0
2007-03-08 13:30:00,18.19,18.25,18.18,18.24,71200.0,11.579,11.6172,11.5726,11.6108,71200.0
2007-03-08 14:00:00,18.24,18.24,18.18,18.19,84800.0,11.6108,11.6108,11.5726,11.579,84800.0
2007-03-08 14:30:00,18.19,18.24,18.18,18.22,198800.0,11.579,11.6108,11.5726,11.5981,198800.0
2007-03-08 15:00:00,18.22,18.24,18.21,18.21,63600.0,11.5981,11.6108,11.5917,11.5917,63600.0
2007-03-08 15:30:00,18.21,18.24,18.18,18.19,266400.0,11.5917,11.6108,11.5726,11.579,266400.0
2007-03-09 09:30:00,18.24,18.29,18.16,18.24,139200.0,11.6409,11.6728,11.5898,11.6409,139200.0
2007-03-09 10:00:00,18.25,18.25,18.18,18.24,99200.0,11.6473,11.6473,11.6026,11.6409,99200.0
2007-03-09 10:30:00,18.25,18.3,18.23,18.3,42400.0,11.6473,11.6792,11.6345,11.6792,42400.0
2007-03-09 11:00:00,18.26,18.29,18.24,18.25,59600.0,11.6537,11.6728,11.6409,11.6473,59600.0
2007-03-09 11:30:00,18.25,18.33,18.25,18.3,55600.0,11.6473,11.6983,11.6473,11.6792,55600.0
2007-03-09 12:00:00,18.3,18.31,18.29,18.3,31600.0,11.6792,11.6856,11.6728,11.6792,31600.0
2007-03-09 12:30:00,18.3,18.4,18.0,18.36,200800.0,11.6792,11.743,11.4877,11.7175,200800.0
2007-03-09 13:00:00,18.37,18.37,18.32,18.37,105600.0,11.7239,11.7239,11.692,11.7239,105600.0
2007-03-09 13:30:00,18.37,18.38,18.34,18.35,70000.0,11.7239,11.7303,11.7047,11.7111,70000.0
2007-03-09 14:00:00,18.34,18.39,18.32,18.33,281200.0,11.7047,11.7366,11.692,11.6983,281200.0
2007-03-09 14:30:00,18.34,18.34,18.29,18.29,234800.0,11.7047,11.7047,11.6728,11.6728,234800.0
2007-03-09 15:00:00,18.3,18.32,18.25,18.32,127600.0,11.6792,11.692,11.6473,11.692,127600.0
2007-03-09 15:30:00,18.32,18.35,18.31,18.33,130800.0,11.692,11.7111,11.6856,11.6983,130800.0
2007-03-12 09:30:00,18.29,18.37,18.21,18.35,115200.0,11.6728,11.7239,11.6218,11.7111,115200.0
2007-03-12 10:00:00,18.35,18.4,18.34,18.38,49600.0,11.7111,11.743,11.7047,11.7303,49600.0
2007-03-12 10:30:00,18.36,18.36,18.32,18.35,132800.0,11.7175,11.7175,11.692,11.7111,132800.0
2007-03-12 11:00:00,18.35,18.36,18.34,18.35,63200.0,11.7111,11.7175,11.7047,11.7111,63200.0
2007-03-12 11:30:00,18.37,18.37,18.36,18.36,85200.0,11.7239,11.7239,11.7175,11.7175,85200.0
2007-03-12 12:00:00,18.36,18.38,18.34,18.36,122000.0,11.7175,11.7303,11.7047,11.7175,122000.0
2007-03-12 12:30:00,18.36,18.36,18.31,18.34,102800.0,11.7175,11.7175,11.6856,11.7047,102800.0
2007-03-12 13:00:00,18.34,18.34,18.32,18.33,84800.0,11.7047,11.7047,11.692,11.6983,84800.0
2007-03-12 13:30:00,18.32,18.34,18.32,18.33,108000.0,11.692,11.7047,11.692,11.6983,108000.0
2007-03-12 14:00:00,18.33,18.36,18.33,18.35,100400.0,11.6983,11.7175,11.6983,11.7111,100400.0
2007-03-12 14:30:00,18.35,18.39,18.34,18.38,142000.0,11.7111,11.7366,11.7047,11.7303,142000.0
2007-03-12 15:00:00,18.38,18.39,18.36,18.38,152800.0,11.7303,11.7366,11.7175,11.7303,152800.0
2007-03-12 15:30:00,18.38,18.42,18.37,18.42,259600.0,11.7303,11.7558,11.7239,11.7558,259600.0
2007-03-13 09:30:00,18.31,18.46,18.3,18.4,105200.0,11.6856,11.7813,11.6792,11.743,105200.0
2007-03-13 10:00:00,18.4,18.43,18.34,18.38,73200.0,11.743,11.7622,11.7047,11.7303,73200.0
2007-03-13 10:30:00,18.38,18.4,18.36,18.4,104400.0,11.7303,11.743,11.7175,11.743,104400.0
2007-03-13 11:00:00,18.39,18.45,18.37,18.38,75200.0,11.7366,11.7749,11.7239,11.7303,75200.0
2007-03-13 11:30:00,18.38,18.42,18.37,18.4,103200.0,11.7303,11.7558,11.7239,11.743,103200.0
2007-03-13 12:00:00,18.4,18.47,18.37,18.38,131600.0,11.743,11.7877,11.7239,11.7303,131600.0
2007-03-13 12:30:00,18.37,18.43,18.37,18.39,221600.0,11.7239,11.7622,11.7239,11.7366,221600.0
2007-03-13 13:00:00,18.39,18.41,18.37,18.39,214400.0,11.7366,11.7494,11.7239,11.7366,214400.0
2007-03-13 13:30:00,18.39,18.43,18.37,18.42,242800.0,11.7366,11.7622,11.7239,11.7558,242800.0
2007-03-13 14:00:00,18.41,18.42,18.32,18.36,292000.0,11.7494,11.7558,11.692,11.7175,292000.0
2007-03-13 14:30:00,18.35,18.42,18.35,18.39,164800.0,11.7111,11.7558,11.7111,11.7366,164800.0
2007-03-13 15:00:00,18.39,18.41,18.36,18.38,233600.0,11.7366,11.7494,11.7175,11.7303,233600.0
2007-03-13 15:30:00,18.38,18.42,18.36,18.39,336800.0,11.7303,11.7558,11.7175,11.7366,336800.0
2007-03-14 09:30:00,18.33,18.44,18.33,18.4,218800.0,11.6983,11.7685,11.6983,11.743,218800.0
2007-03-14 10:00:00,18.4,18.46,18.34,18.44,222400.0,11.743,11.7813,11.7047,11.7685,222400.0
2007-03-14 10:30:00,18.43,18.55,18.43,18.54,165600.0,11.7622,11.8387,11.7622,11.8324,165600.0
2007-03-14 11:00:00,18.55,18.55,18.46,18.46,135600.0,11.8387,11.8387,11.7813,11.7813,135600.0
2007-03-14 11:30:00,18.46,18.47,18.42,18.43,198000.0,11.7813,11.7877,11.7558,11.7622,198000.0
2007-03-14 12:00:00,18.43,18.43,18.36,18.38,218000.0,11.7622,11.7622,11.7175,11.7303,218000.0
2007-03-14 12:30:00,18.38,18.41,18.34,18.4,156400.0,11.7303,11.7494,11.7047,11.743,156400.0
2007-03-14 13:00:00,18.39,18.5,18.39,18.42,205200.0,11.7366,11.8068,11.7366,11.7558,205200.0
2007-03-14 13:30:00,18.43,18.45,18.37,18.38,195200.0,11.7622,11.7749,11.7239,11.7303,195200.0
2007-03-14 14:00:00,18.39,18.41,18.37,18.4,278400.0,11.7366,11.7494,11.7239,11.743,278400.0
2007-03-14 14:30:00,18.4,18.46,18.39,18.43,238400.0,11.743,11.7813,11.7366,11.7622,238400.0
2007-03-14 15:00:00,18.43,18.51,18.41,18.5,205600.0,11.7622,11.8132,11.7494,11.8068,205600.0
2007-03-14 15:30:00,18.5,18.56,18.49,18.54,500400.0,11.8068,11.8451,11.8005,11.8324,500400.0
2007-03-15 09:30:00,18.6,18.67,18.54,18.58,72400.0,11.8707,11.9153,11.8324,11.8579,72400.0
2007-03-15 10:00:00,18.58,18.61,18.55,18.57,83600.0,11.8579,11.877,11.8387,11.8515,83600.0
2007-03-15 10:30:00,18.58,18.59,18.49,18.5,114400.0,11.8579,11.8643,11.8005,11.8068,114400.0
2007-03-15 11:00:00,18.5,18.53,18.49,18.53,63600.0,11.8068,11.826,11.8005,11.826,63600.0
2007-03-15 11:30:00,18.53,18.54,18.49,18.49,86000.0,11.826,11.8324,11.8005,11.8005,86000.0
2007-03-15 12:00:00,18.49,18.54,18.49,18.52,44800.0,11.8005,11.8324,11.8005,11.8196,44800.0
2007-03-15 12:30:00,18.52,18.54,18.5,18.51,39200.0,11.8196,11.8324,11.8068,11.8132,39200.0
2007-03-15 13:00:00,18.51,18.51,18.48,18.5,106000.0,11.8132,11.8132,11.7941,11.8068,106000.0
2007-03-15 13:30:00,18.49,18.5,18.46,18.48,124800.0,11.8005,11.8068,11.7813,11.7941,124800.0
2007-03-15 14:00:00,18.47,18.5,18.46,18.47,106800.0,11.7877,11.8068,11.7813,11.7877,106800.0
2007-03-15 14:30:00,18.48,18.5,18.47,18.49,123200.0,11.7941,11.8068,11.7877,11.8005,123200.0
2007-03-15 15:00:00,18.49,18.51,18.46,18.48,134000.0,11.8005,11.8132,11.7813,11.7941,134000.0
2007-03-15 15:30:00,18.48,18.5,18.47,18.5,108800.0,11.7941,11.8068,11.7877,11.8068,108800.0
2007-03-16 09:30:00,18.64,18.83,18.57,18.7,401200.0,11.8962,12.0174,11.8515,11.9345,401200.0
2007-03-16 10:00:00,18.71,18.73,18.66,18.7,166800.0,11.9409,11.9536,11.909,11.9345,166800.0
2007-03-16 10:30:00,18.71,18.73,18.68,18.68,82000.0,11.9409,11.9536,11.9217,11.9217,82000.0
2007-03-16 11:00:00,18.68,18.7,18.63,18.64,108400.0,11.9217,11.9345,11.8898,11.8962,108400.0
2007-03-16 11:30:00,18.64,18.68,18.61,18.64,90400.0,11.8962,11.9217,11.877,11.8962,90400.0
2007-03-16 12:00:00,18.64,18.67,18.63,18.63,62400.0,11.8962,11.9153,11.8898,11.8898,62400.0
2007-03-16 12:30:00,18.63,18.68,18.6,18.64,119200.0,11.8898,11.9217,11.8707,11.8962,119200.0
2007-03-16 13:00:00,18.64,18.67,18.57,18.57,154000.0,11.8962,11.9153,11.8515,11.8515,154000.0
2007-03-16 13:30:00,18.57,18.59,18.55,18.56,182400.0,11.8515,11.8643,11.8387,11.8451,182400.0
2007-03-16 14:00:00,18.55,18.55,18.49,18.5,164000.0,11.8387,11.8387,11.8005,11.8068,164000.0
2007-03-16 14:30:00,18.49,18.51,18.48,18.49,91600.0,11.8005,11.8132,11.7941,11.8005,91600.0
2007-03-16 15:00:00,18.49,18.5,18.47,18.49,120800.0,11.8005,11.8068,11.7877,11.8005,120800.0
2007-03-16 15:30:00,18.5,18.52,18.47,18.49,253600.0,11.8068,11.8196,11.7877,11.8005,253600.0
2007-03-19 09:30:00,18.55,18.65,18.52,18.57,109600.0,11.8387,11.9026,11.8196,11.8515,109600.0
2007-03-19 10:00:00,18.58,18.58,18.5,18.58,78400.0,11.8579,11.8579,11.8068,11.8579,78400.0
2007-03-19 10:30:00,18.58,18.59,18.55,18.55,104800.0,11.8579,11.8643,11.8387,11.8387,104800.0
2007-03-19 11:00:00,18.55,18.58,18.54,18.58,102000.0,11.8387,11.8579,11.8324,11.8579,102000.0
2007-03-19 11:30:00,18.58,18.59,18.55,18.56,61600.0,11.8579,11.8643,11.8387,11.8451,61600.0
2007-03-19 12:00:00,18.56,18.58,18.55,18.56,51200.0,11.8451,11.8579,11.8387,11.8451,51200.0
2007-03-19 12:30:00,18.56,18.56,18.54,18.55,120000.0,11.8451,11.8451,11.8324,11.8387,120000.0
2007-03-19 13:00:00,18.55,18.56,18.51,18.51,75600.0,11.8387,11.8451,11.8132,11.8132,75600.0
2007-03-19 13:30:00,18.5,18.53,18.48,18.5,192800.0,11.8068,11.826,11.7941,11.8068,192800.0
2007-03-19 14:00:00,18.5,18.51,18.49,18.49,99600.0,11.8068,11.8132,11.8005,11.8005,99600.0
2007-03-19 14:30:00,18.49,18.51,18.48,18.48,168400.0,11.8005,11.8132,11.7941,11.7941,168400.0
2007-03-19 15:00:00,18.48,18.5,18.48,18.5,170400.0,11.7941,11.8068,11.7941,11.8068,170400.0
2007-03-19 15:30:00,18.5,18.54,18.49,18.53,290800.0,11.8068,11.8324,11.8005,11.826,290800.0
2007-03-20 09:30:00,18.69,18.75,18.64,18.68,129200.0,11.9281,11.9664,11.8962,11.9217,129200.0
2007-03-20 10:00:00,18.68,18.73,18.67,18.68,55200.0,11.9217,11.9536,11.9153,11.9217,55200.0
2007-03-20 10:30:00,18.69,18.75,18.68,18.75,38000.0,11.9281,11.9664,11.9217,11.9664,38000.0
2007-03-20 11:00:00,18.75,18.77,18.63,18.74,282400.0,11.9664,11.9792,11.8898,11.96,282400.0
2007-03-20 11:30:00,18.76,18.91,18.76,18.91,71200.0,11.9728,12.0685,11.9728,12.0685,71200.0
2007-03-20 12:00:00,18.91,18.91,18.82,18.86,53200.0,12.0685,12.0685,12.0111,12.0366,53200.0
2007-03-20 12:30:00,18.86,18.91,18.86,18.9,37600.0,12.0366,12.0685,12.0366,12.0621,37600.0
2007-03-20 13:00:00,18.89,18.91,18.84,18.86,31600.0,12.0557,12.0685,12.0238,12.0366,31600.0
2007-03-20 13:30:00,18.85,18.85,18.77,18.78,30400.0,12.0302,12.0302,11.9792,11.9855,30400.0
2007-03-20 14:00:00,18.79,18.82,18.76,18.76,32400.0,11.9919,12.0111,11.9728,11.9728,32400.0
2007-03-20 14:30:00,18.77,18.77,18.73,18.74,74400.0,11.9792,11.9792,11.9536,11.96,74400.0
2007-03-20 15:00:00,18.74,18.79,18.74,18.76,68000.0,11.96,11.9919,11.96,11.9728,68000.0
2007-03-20 15:30:00,18.77,18.8,18.74,18.79,91600.0,11.9792,11.9983,11.96,11.9919,91600.0
2007-03-21 09:30:00,18.85,18.92,18.85,18.89,60000.0,12.0302,12.0749,12.0302,12.0557,60000.0
2007-03-21 10:00:00,18.89,18.9,18.86,18.86,47200.0,12.0557,12.0621,12.0366,12.0366,47200.0
2007-03-21 10:30:00,18.86,18.88,18.81,18.85,72400.0,12.0366,12.0494,12.0047,12.0302,72400.0
2007-03-21 11:00:00,18.84,18.86,18.74,18.78,83200.0,12.0238,12.0366,11.96,11.9855,83200.0
2007-03-21 11:30:00,18.78,18.82,18.78,18.81,29200.0,11.9855,12.0111,11.9855,12.0047,29200.0
2007-03-21 12:00:00,18.81,18.84,18.81,18.83,46000.0,12.0047,12.0238,12.0047,12.0174,46000.0
2007-03-21 12:30:00,18.82,18.86,18.79,18.8,42000.0,12.0111,12.0366,11.9919,11.9983,42000.0
2007-03-21 13:00:00,18.8,18.81,18.78,18.79,13600.0,11.9983,12.0047,11.9855,11.9919,13600.0
2007-03-21 13:30:00,18.8,18.8,18.77,18.77,34000.0,11.9983,11.9983,11.9792,11.9792,34000.0
2007-03-21 14:00:00,18.77,18.95,18.77,18.93,97600.0,11.9792,12.094,11.9792,12.0813,97600.0
2007-03-21 14:30:00,18.92,19.01,18.91,19.0,65600.0,12.0749,12.1323,12.0685,12.1259,65600.0
2007-03-21 15:00:00,19.01,19.01,18.91,18.93,54000.0,12.1323,12.1323,12.0685,12.0813,54000.0
2007-03-21 15:30:00,18.92,18.94,18.87,18.91,104000.0,12.0749,12.0876,12.043,12.0685,104000.0
2007-03-22 09:30:00,18.66,18.88,18.66,18.87,177600.0,11.909,12.0494,11.909,12.043,177600.0
2007-03-22 10:00:00,18.88,18.91,18.85,18.85,85200.0,12.0494,12.0685,12.0302,12.0302,85200.0
2007-03-22 10:30:00,18.86,18.87,18.77,18.77,70400.0,12.0366,12.043,11.9792,11.9792,70400.0
2007-03-22 11:00:00,18.77,18.85,18.77,18.83,83600.0,11.9792,12.0302,11.9792,12.0174,83600.0
2007-03-22 11:30:00,18.83,18.85,18.77,18.85,40400.0,12.0174,12.0302,11.9792,12.0302,40400.0
2007-03-22 12:00:00,18.85,18.9,18.84,18.85,38000.0,12.0302,12.0621,12.0238,12.0302,38000.0
2007-03-22 12:30:00,18.86,18.9,18.86,18.87,71200.0,12.0366,12.0621,12.0366,12.043,71200.0
2007-03-22 13:00:00,18.87,18.89,18.87,18.89,25200.0,12.043,12.0557,12.043,12.0557,25200.0
2007-03-22 13:30:00,18.88,18.88,18.79,18.8,99200.0,12.0494,12.0494,11.9919,11.9983,99200.0
2007-03-22 14:00:00,18.8,18.82,18.78,18.78,111200.0,11.9983,12.0111,11.9855,11.9855,111200.0
2007-03-22 14:30:00,18.79,18.81,18.75,18.78,142000.0,11.9919,12.0047,11.9664,11.9855,142000.0
2007-03-22 15:00:00,18.79,18.79,18.73,18.75,160400.0,11.9919,11.9919,11.9536,11.9664,160400.0
2007-03-22 15:30:00,18.75,18.77,18.73,18.76,195600.0,11.9664,11.9792,11.9536,11.9728,195600.0
2007-03-23 09:30:00,18.81,18.96,18.81,18.93,90400.0,12.0047,12.1004,12.0047,12.0813,90400.0
2007-03-23 10:00:00,18.93,18.96,18.87,18.87,78800.0,12.0813,12.1004,12.043,12.043,78800.0
2007-03-23 10:30:00,18.87,18.88,18.85,18.87,25200.0,12.043,12.0494,12.0302,12.043,25200.0
2007-03-23 11:00:00,18.86,18.89,18.86,18.88,70000.0,12.0366,12.0557,12.0366,12.0494,70000.0
2007-03-23 11:30:00,18.88,18.89,18.86,18.87,115600.0,12.0494,12.0557,12.0366,12.043,115600.0
2007-03-23 12:00:00,18.86,18.88,18.81,18.82,91600.0,12.0366,12.0494,12.0047,12.0111,91600.0
2007-03-23 12:30:00,18.83,18.87,18.83,18.83,32400.0,12.0174,12.043,12.0174,12.0174,32400.0
2007-03-23 13:00:00,18.83,18.84,18.79,18.81,37600.0,12.0174,12.0238,11.9919,12.0047,37600.0
2007-03-23 13:30:00,18.81,18.82,18.8,18.82,37600.0,12.0047,12.0111,11.9983,12.0111,37600.0
2007-03-23 14:00:00,18.82,18.83,18.79,18.82,94800.0,12.0111,12.0174,11.9919,12.0111,94800.0
2007-03-23 14:30:00,18.81,18.82,18.79,18.8,69200.0,12.0047,12.0111,11.9919,11.9983,69200.0
2007-03-23 15:00:00,18.8,18.88,18.8,18.85,189200.0,11.9983,12.0494,11.9983,12.0302,189200.0
2007-03-23 15:30:00,18.85,18.87,18.81,18.84,98800.0,12.0302,12.043,12.0047,12.0238,98800.0
2007-03-26 09:30:00,18.82,18.9,18.82,18.85,56400.0,12.0111,12.0621,12.0111,12.0302,56400.0
2007-03-26 10:00:00,18.85,18.85,18.75,18.81,156400.0,12.0302,12.0302,11.9664,12.0047,156400.0
2007-03-26 10:30:00,18.82,18.9,18.82,18.88,59600.0,12.0111,12.0621,12.0111,12.0494,59600.0
2007-03-26 11:00:00,18.88,18.91,18.85,18.88,60400.0,12.0494,12.0685,12.0302,12.0494,60400.0
2007-03-26 11:30:00,18.88,18.94,18.88,18.93,34800.0,12.0494,12.0876,12.0494,12.0813,34800.0
2007-03-26 12:00:00,18.92,19.02,18.92,19.0,108000.0,12.0749,12.1387,12.0749,12.1259,108000.0
2007-03-26 12:30:00,19.0,19.02,18.98,18.98,37200.0,12.1259,12.1387,12.1132,12.1132,37200.0
2007-03-26 13:00:00,18.95,18.96,18.93,18.94,16400.0,12.094,12.1004,12.0813,12.0876,16400.0
2007-03-26 13:30:00,18.94,18.94,18.92,18.92,36800.0,12.0876,12.0876,12.0749,12.0749,36800.0
2007-03-26 14:00:00,18.93,18.94,18.89,18.9,70800.0,12.0813,12.0876,12.0557,12.0621,70800.0
2007-03-26 14:30:00,18.9,18.91,18.87,18.91,188800.0,12.0621,12.0685,12.043,12.0685,188800.0
2007-03-26 15:00:00,18.92,18.94,18.89,18.9,60400.0,12.0749,12.0876,12.0557,12.0621,60400.0
2007-03-26 15:30:00,18.91,18.97,18.9,18.94,182000.0,12.0685,12.1068,12.0621,12.0876,182000.0
2007-03-27 09:30:00,18.93,18.96,18.76,18.78,115200.0,12.0813,12.1004,11.9728,11.9855,115200.0
2007-03-27 10:00:00,18.77,18.81,18.7,18.79,86800.0,11.9792,12.0047,11.9345,11.9919,86800.0
2007-03-27 10:30:00,18.79,18.81,18.77,18.77,33200.0,11.9919,12.0047,11.9792,11.9792,33200.0
2007-03-27 11:00:00,18.78,18.78,18.77,18.77,48800.0,11.9855,11.9855,11.9792,11.9792,48800.0
2007-03-27 11:30:00,18.77,18.84,18.77,18.84,24400.0,11.9792,12.0238,11.9792,12.0238,24400.0
2007-03-27 12:00:00,18.85,18.91,18.85,18.86,60400.0,12.0302,12.0685,12.0302,12.0366,60400.0
2007-03-27 12:30:00,18.86,18.86,18.82,18.82,8800.0,12.0366,12.0366,12.0111,12.0111,8800.0
2007-03-27 13:00:00,18.82,18.83,18.8,18.8,18800.0,12.0111,12.0174,11.9983,11.9983,18800.0
2007-03-27 13:30:00,18.8,18.82,18.8,18.82,8000.0,11.9983,12.0111,11.9983,12.0111,8000.0
2007-03-27 14:00:00,18.82,18.84,18.8,18.8,47600.0,12.0111,12.0238,11.9983,11.9983,47600.0
2007-03-27 14:30:00,18.8,18.81,18.78,18.79,18800.0,11.9983,12.0047,11.9855,11.9919,18800.0
2007-03-27 15:00:00,18.79,18.81,18.78,18.81,14800.0,11.9919,12.0047,11.9855,12.0047,14800.0
2007-03-27 15:30:00,18.8,18.82,18.79,18.8,31200.0,11.9983,12.0111,11.9919,11.9983,31200.0
2007-03-28 09:30:00,18.81,18.86,18.54,18.8,175600.0,12.0047,12.0366,11.8324,11.9983,175600.0
2007-03-28 10:00:00,18.78,18.87,18.75,18.86,34000.0,11.9855,12.043,11.9664,12.0366,34000.0
2007-03-28 10:30:00,18.86,18.86,18.72,18.8,72400.0,12.0366,12.0366,11.9472,11.9983,72400.0
2007-03-28 11:00:00,18.81,18.85,18.79,18.81,37200.0,12.0047,12.0302,11.9919,12.0047,37200.0
2007-03-28 11:30:00,18.81,18.86,18.81,18.83,32000.0,12.0047,12.0366,12.0047,12.0174,32000.0
2007-03-28 12:00:00,18.83,18.88,18.81,18.86,46400.0,12.0174,12.0494,12.0047,12.0366,46400.0
2007-03-28 12:30:00,18.86,18.91,18.84,18.9,42400.0,12.0366,12.0685,12.0238,12.0621,42400.0
2007-03-28 13:00:00,18.9,18.91,18.86,18.88,30000.0,12.0621,12.0685,12.0366,12.0494,30000.0
2007-03-28 13:30:00,18.88,18.95,18.88,18.91,49600.0,12.0494,12.094,12.0494,12.0685,49600.0
2007-03-28 14:00:00,18.91,18.93,18.82,18.89,63600.0,12.0685,12.0813,12.0111,12.0557,63600.0
2007-03-28 14:30:00,18.87,18.91,18.86,18.86,81200.0,12.043,12.0685,12.0366,12.0366,81200.0
2007-03-28 15:00:00,18.86,18.88,18.8,18.88,104800.0,12.0366,12.0494,11.9983,12.0494,104800.0
2007-03-28 15:30:00,18.88,18.9,18.86,18.86,51200.0,12.0494,12.0621,12.0366,12.0366,51200.0
2007-03-29 09:30:00,18.98,19.0,18.87,18.87,112800.0,12.1132,12.1259,12.043,12.043,112800.0
2007-03-29 10:00:00,18.86,18.89,18.85,18.87,53200.0,12.0366,12.0557,12.0302,12.043,53200.0
2007-03-29 10:30:00,18.86,18.86,18.77,18.8,153600.0,12.0366,12.0366,11.9792,11.9983,153600.0
2007-03-29 11:00:00,18.81,18.84,18.78,18.79,86400.0,12.0047,12.0238,11.9855,11.9919,86400.0
2007-03-29 11:30:00,18.79,18.82,18.78,18.79,86000.0,11.9919,12.0111,11.9855,11.9919,86000.0
2007-03-29 12:00:00,18.78,18.81,18.78,18.81,66000.0,11.9855,12.0047,11.9855,12.0047,66000.0
2007-03-29 12:30:00,18.8,18.84,18.79,18.8,35600.0,11.9983,12.0238,11.9919,11.9983,35600.0
2007-03-29 13:00:00,18.8,18.82,18.79,18.8,110400.0,11.9983,12.0111,11.9919,11.9983,110400.0
2007-03-29 13:30:00,18.8,18.8,18.78,18.78,58800.0,11.9983,11.9983,11.9855,11.9855,58800.0
2007-03-29 14:00:00,18.78,18.8,18.77,18.8,55600.0,11.9855,11.9983,11.9792,11.9983,55600.0
2007-03-29 14:30:00,18.78,18.8,18.77,18.77,124800.0,11.9855,11.9983,11.9792,11.9792,124800.0
2007-03-29 15:00:00,18.78,18.84,18.77,18.84,96000.0,11.9855,12.0238,11.9792,12.0238,96000.0
2007-03-29 15:30:00,18.84,18.87,18.83,18.86,57200.0,12.0238,12.043,12.0174,12.0366,57200.0
2007-03-30 09:30:00,18.83,18.89,18.76,18.87,72400.0,12.0174,12.0557,11.9728,12.043,72400.0
2007-03-30 10:00:00,18.89,19.0,18.87,18.89,62400.0,12.0557,12.1259,12.043,12.0557,62400.0
2007-03-30 10:30:00,18.88,18.91,18.86,18.87,93600.0,12.0494,12.0685,12.0366,12.043,93600.0
2007-03-30 11:00:00,18.87,18.87,18.76,18.77,41600.0,12.043,12.043,11.9728,11.9792,41600.0
2007-03-30 11:30:00,18.78,18.79,18.71,18.72,158000.0,11.9855,11.9919,11.9409,11.9472,158000.0
2007-03-30 12:00:00,18.72,18.76,18.69,18.73,165200.0,11.9472,11.9728,11.9281,11.9536,165200.0
2007-03-30 12:30:00,18.73,18.83,18.71,18.74,64000.0,11.9536,12.0174,11.9409,11.96,64000.0
2007-03-30 13:00:00,18.74,18.82,18.72,18.81,105200.0,11.96,12.0111,11.9472,12.0047,105200.0
2007-03-30 13:30:00,18.81,18.9,18.79,18.85,126400.0,12.0047,12.0621,11.9919,12.0302,126400.0
2007-03-30 14:00:00,18.85,18.87,18.82,18.85,72400.0,12.0302,12.043,12.0111,12.0302,72400.0
2007-03-30 14:30:00,18.84,18.86,18.77,18.79,82400.0,12.0238,12.0366,11.9792,11.9919,82400.0
2007-03-30 15:00:00,18.8,18.84,18.77,18.81,93200.0,11.9983,12.0238,11.9792,12.0047,93200.0
2007-03-30 15:30:00,18.8,18.81,18.74,18.78,199200.0,11.9983,12.0047,11.96,11.9855,199200.0
2007-04-02 09:30:00,18.69,18.69,18.63,18.67,176800.0,11.9281,11.9281,11.8898,11.9153,176800.0
2007-04-02 10:00:00,18.67,18.69,18.63,18.64,220000.0,11.9153,11.9281,11.8898,11.8962,220000.0
2007-04-02 10:30:00,18.64,18.66,18.63,18.65,162800.0,11.8962,11.909,11.8898,11.9026,162800.0
2007-04-02 11:00:00,18.64,18.65,18.63,18.63,151600.0,11.8962,11.9026,11.8898,11.8898,151600.0
2007-04-02 11:30:00,18.63,18.63,18.59,18.59,111200.0,11.8898,11.8898,11.8643,11.8643,111200.0
2007-04-02 12:00:00,18.59,18.59,18.57,18.57,205600.0,11.8643,11.8643,11.8515,11.8515,205600.0
2007-04-02 12:30:00,18.58,18.61,18.56,18.58,234400.0,11.8579,11.877,11.8451,11.8579,234400.0
2007-04-02 13:00:00,18.58,18.62,18.58,18.61,156400.0,11.8579,11.8834,11.8579,11.877,156400.0
2007-04-02 13:30:00,18.61,18.61,18.52,18.55,161200.0,11.877,11.877,11.8196,11.8387,161200.0
2007-04-02 14:00:00,18.55,18.55,18.51,18.53,359600.0,11.8387,11.8387,11.8132,11.826,359600.0
2007-04-02 14:30:00,18.53,18.54,18.51,18.53,166800.0,11.826,11.8324,11.8132,11.826,166800.0
2007-04-02 15:00:00,18.53,18.56,18.51,18.54,266800.0,11.826,11.8451,11.8132,11.8324,266800.0
2007-04-02 15:30:00,18.54,18.55,18.52,18.55,464000.0,11.8324,11.8387,11.8196,11.8387,464000.0
2007-04-03 09:30:00,18.55,18.68,18.55,18.68,59200.0,11.8387,11.9217,11.8387,11.9217,59200.0
2007-04-03 10:00:00,18.71,18.76,18.67,18.68,158000.0,11.9409,11.9728,11.9153,11.9217,158000.0
2007-04-03 10:30:00,18.68,18.75,18.66,18.67,389600.0,11.9217,11.9664,11.909,11.9153,389600.0
2007-04-03 11:00:00,18.67,18.68,18.62,18.63,224000.0,11.9153,11.9217,11.8834,11.8898,224000.0
2007-04-03 11:30:00,18.63,18.63,18.6,18.62,113600.0,11.8898,11.8898,11.8707,11.8834,113600.0
2007-04-03 12:00:00,18.62,18.64,18.59,18.61,391600.0,11.8834,11.8962,11.8643,11.877,391600.0
2007-04-03 12:30:00,18.6,18.61,18.56,18.58,284400.0,11.8707,11.877,11.8451,11.8579,284400.0
2007-04-03 13:00:00,18.61,18.67,18.61,18.64,228400.0,11.877,11.9153,11.877,11.8962,228400.0
2007-04-03 13:30:00,18.64,18.68,18.64,18.66,92800.0,11.8962,11.9217,11.8962,11.909,92800.0
2007-04-03 14:00:00,18.66,18.69,18.65,18.67,110800.0,11.909,11.9281,11.9026,11.9153,110800.0
2007-04-03 14:30:00,18.66,18.67,18.65,18.66,78000.0,11.909,11.9153,11.9026,11.909,78000.0
2007-04-03 15:00:00,18.66,18.71,18.65,18.69,300400.0,11.909,11.9409,11.9026,11.9281,300400.0
2007-04-03 15:30:00,18.69,18.74,18.67,18.69,336400.0,11.9281,11.96,11.9153,11.9281,336400.0
2007-04-04 09:30:00,18.7,18.72,18.67,18.7,195200.0,11.9345,11.9472,11.9153,11.9345,195200.0
2007-04-04 10:00:00,18.71,18.75,18.7,18.71,277200.0,11.9409,11.9664,11.9345,11.9409,277200.0
2007-04-04 10:30:00,18.71,18.72,18.68,18.71,164800.0,11.9409,11.9472,11.9217,11.9409,164800.0
2007-04-04 11:00:00,18.71,18.73,18.71,18.72,156000.0,11.9409,11.9536,11.9409,11.9472,156000.0
2007-04-04 11:30:00,18.73,18.84,18.72,18.84,86400.0,11.9536,12.0238,11.9472,12.0238,86400.0
2007-04-04 12:00:00,18.84,18.93,18.84,18.87,121600.0,12.0238,12.0813,12.0238,12.043,121600.0
2007-04-04 12:30:00,18.87,18.89,18.86,18.88,95200.0,12.043,12.0557,12.0366,12.0494,95200.0
2007-04-04 13:00:00,18.88,18.91,18.83,18.89,67600.0,12.0494,12.0685,12.0174,12.0557,67600.0
2007-04-04 13:30:00,18.89,18.92,18.87,18.89,84000.0,12.0557,12.0749,12.043,12.0557,84000.0
2007-04-04 14:00:00,18.88,18.9,18.83,18.86,117200.0,12.0494,12.0621,12.0174,12.0366,117200.0
2007-04-04 14:30:00,18.87,18.91,18.87,18.88,50000.0,12.043,12.0685,12.043,12.0494,50000.0
2007-04-04 15:00:00,18.89,18.89,18.88,18.89,32800.0,12.0557,12.0557,12.0494,12.0557,32800.0
2007-04-04 15:30:00,18.89,18.9,18.87,18.88,85200.0,12.0557,12.0621,12.043,12.0494,85200.0
2007-04-05 09:30:00,18.92,19.1,18.91,19.07,120800.0,12.0749,12.1898,12.0685,12.1706,120800.0
2007-04-05 10:00:00,19.08,19.14,19.06,19.14,172800.0,12.177,12.2153,12.1642,12.2153,172800.0
2007-04-05 10:30:00,19.13,19.23,19.13,19.23,137600.0,12.2089,12.2727,12.2089,12.2727,137600.0
2007-04-05 11:00:00,19.24,19.24,19.13,19.14,189600.0,12.2791,12.2791,12.2089,12.2153,189600.0
2007-04-05 11:30:00,19.14,19.18,19.13,19.18,144800.0,12.2153,12.2408,12.2089,12.2408,144800.0
2007-04-05 12:00:00,19.18,19.22,19.14,19.17,130400.0,12.2408,12.2663,12.2153,12.2344,130400.0
2007-04-05 12:30:00,19.17,19.25,19.16,19.25,228000.0,12.2344,12.2855,12.2281,12.2855,228000.0
2007-04-05 13:00:00,19.25,19.49,19.25,19.27,357200.0,12.2855,12.4387,12.2855,12.2983,357200.0
2007-04-05 13:30:00,19.27,19.34,19.27,19.32,202800.0,12.2983,12.3429,12.2983,12.3302,202800.0
2007-04-05 14:00:00,19.32,19.34,19.3,19.31,163200.0,12.3302,12.3429,12.3174,12.3238,163200.0
2007-04-05 14:30:00,19.31,19.32,19.24,19.24,190000.0,12.3238,12.3302,12.2791,12.2791,190000.0
2007-04-05 15:00:00,19.24,19.32,19.24,19.31,140400.0,12.2791,12.3302,12.2791,12.3238,140400.0
2007-04-05 15:30:00,19.31,19.44,19.31,19.43,546400.0,12.3238,12.4068,12.3238,12.4004,546400.0
2007-04-09 09:30:00,19.42,19.56,19.38,19.5,106400.0,12.394,12.4833,12.3685,12.445,106400.0
2007-04-09 10:00:00,19.49,19.49,19.45,19.47,111600.0,12.4387,12.4387,12.4131,12.4259,111600.0
2007-04-09 10:30:00,19.47,19.48,19.45,19.47,90000.0,12.4259,12.4323,12.4131,12.4259,90000.0
2007-04-09 11:00:00,19.47,19.5,19.45,19.48,231200.0,12.4259,12.445,12.4131,12.4323,231200.0
2007-04-09 11:30:00,19.49,19.53,19.48,19.51,225600.0,12.4387,12.4642,12.4323,12.4514,225600.0
2007-04-09 12:00:00,19.51,19.53,19.51,19.52,48400.0,12.4514,12.4642,12.4514,12.4578,48400.0
2007-04-09 12:30:00,19.52,19.6,19.52,19.58,198000.0,12.4578,12.5089,12.4578,12.4961,198000.0
2007-04-09 13:00:00,19.57,19.6,19.57,19.59,32400.0,12.4897,12.5089,12.4897,12.5025,32400.0
2007-04-09 13:30:00,19.59,19.6,19.51,19.52,57200.0,12.5025,12.5089,12.4514,12.4578,57200.0
2007-04-09 14:00:00,19.53,19.53,19.51,19.53,124400.0,12.4642,12.4642,12.4514,12.4642,124400.0
2007-04-09 14:30:00,19.53,19.65,19.53,19.63,213600.0,12.4642,12.5408,12.4642,12.528,213600.0
2007-04-09 15:00:00,19.62,19.69,19.62,19.66,223600.0,12.5216,12.5663,12.5216,12.5472,223600.0
2007-04-09 15:30:00,19.67,19.74,19.65,19.66,237600.0,12.5535,12.5982,12.5408,12.5472,237600.0
2007-04-10 09:30:00,19.64,19.78,19.63,19.75,183600.0,12.5344,12.6237,12.528,12.6046,183600.0
2007-04-10 10:00:00,19.75,19.77,19.71,19.75,140800.0,12.6046,12.6174,12.5791,12.6046,140800.0
2007-04-10 10:30:00,19.75,19.75,19.73,19.74,90800.0,12.6046,12.6046,12.5918,12.5982,90800.0
2007-04-10 11:00:00,19.74,19.77,19.74,19.76,94400.0,12.5982,12.6174,12.5982,12.611,94400.0
2007-04-10 11:30:00,19.75,19.78,19.75,19.77,96000.0,12.6046,12.6237,12.6046,12.6174,96000.0
2007-04-10 12:00:00,19.76,19.76,19.67,19.67,202800.0,12.611,12.611,12.5535,12.5535,202800.0
2007-04-10 12:30:00,19.67,19.7,19.66,19.69,92800.0,12.5535,12.5727,12.5472,12.5663,92800.0
2007-04-10 13:00:00,19.69,19.69,19.6,19.63,133600.0,12.5663,12.5663,12.5089,12.528,133600.0
2007-04-10 13:30:00,19.63,19.67,19.61,19.63,121600.0,12.528,12.5535,12.5152,12.528,121600.0
2007-04-10 14:00:00,19.63,19.67,19.61,19.64,84800.0,12.528,12.5535,12.5152,12.5344,84800.0
2007-04-10 14:30:00,19.64,19.67,19.6,19.64,169200.0,12.5344,12.5535,12.5089,12.5344,169200.0
2007-04-10 15:00:00,19.64,19.64,19.61,19.63,102000.0,12.5344,12.5344,12.5152,12.528,102000.0
2007-04-10 15:30:00,19.63,19.63,19.61,19.62,218800.0,12.528,12.528,12.5152,12.5216,218800.0
2007-04-11 09:30:00,19.71,19.94,19.63,19.68,237200.0,12.5791,12.7259,12.528,12.5599,237200.0
2007-04-11 10:00:00,19.68,19.74,19.65,19.68,109600.0,12.5599,12.5982,12.5408,12.5599,109600.0
2007-04-11 10:30:00,19.68,19.7,19.66,19.68,142800.0,12.5599,12.5727,12.5472,12.5599,142800.0
2007-04-11 11:00:00,19.67,19.68,19.65,19.66,144000.0,12.5535,12.5599,12.5408,12.5472,144000.0
2007-04-11 11:30:00,19.66,19.69,19.66,19.68,142800.0,12.5472,12.5663,12.5472,12.5599,142800.0
2007-04-11 12:00:00,19.68,19.71,19.67,19.7,77200.0,12.5599,12.5791,12.5535,12.5727,77200.0
2007-04-11 12:30:00,19.71,19.71,19.66,19.68,115200.0,12.5791,12.5791,12.5472,12.5599,115200.0
2007-04-11 13:00:00,19.68,19.71,19.66,19.69,112000.0,12.5599,12.5791,12.5472,12.5663,112000.0
2007-04-11 13:30:00,19.69,19.69,19.68,19.69,110800.0,12.5663,12.5663,12.5599,12.5663,110800.0
2007-04-11 14:00:00,19.69,19.7,19.66,19.67,125200.0,12.5663,12.5727,12.5472,12.5535,125200.0
2007-04-11 14:30:00,19.66,19.67,19.66,19.66,169600.0,12.5472,12.5535,12.5472,12.5472,169600.0
2007-04-11 15:00:00,19.66,19.67,19.6,19.63,214400.0,12.5472,12.5535,12.5089,12.528,214400.0
2007-04-11 15:30:00,19.63,19.65,19.61,19.61,146400.0,12.528,12.5408,12.5152,12.5152,146400.0
2007-04-12 09:30:00,19.58,19.58,19.32,19.32,134400.0,12.4961,12.4961,12.3302,12.3302,134400.0
2007-04-12 10:00:00,19.32,19.34,19.1,19.18,475600.0,12.3302,12.3429,12.1898,12.2408,475600.0
2007-04-12 10:30:00,19.18,19.44,19.16,19.44,162800.0,12.2408,12.4068,12.2281,12.4068,162800.0
2007-04-12 11:00:00,19.44,19.45,19.31,19.35,454800.0,12.4068,12.4131,12.3238,12.3493,454800.0
2007-04-12 11:30:00,19.35,19.39,19.35,19.35,82000.0,12.3493,12.3748,12.3493,12.3493,82000.0
2007-04-12 12:00:00,19.33,19.35,19.28,19.31,230400.0,12.3365,12.3493,12.3046,12.3238,230400.0
2007-04-12 12:30:00,19.31,19.36,19.29,19.34,161200.0,12.3238,12.3557,12.311,12.3429,161200.0
2007-04-12 13:00:00,19.35,19.35,19.29,19.29,169200.0,12.3493,12.3493,12.311,12.311,169200.0
2007-04-12 13:30:00,19.3,19.38,19.3,19.35,117200.0,12.3174,12.3685,12.3174,12.3493,117200.0
2007-04-12 14:00:00,19.34,19.34,19.31,19.33,53600.0,12.3429,12.3429,12.3238,12.3365,53600.0
2007-04-12 14:30:00,19.31,19.31,19.29,19.3,136400.0,12.3238,12.3238,12.311,12.3174,136400.0
2007-04-12 15:00:00,19.3,19.32,19.29,19.31,130000.0,12.3174,12.3302,12.311,12.3238,130000.0
2007-04-12 15:30:00,19.31,19.33,19.27,19.28,303600.0,12.3238,12.3365,12.2983,12.3046,303600.0
2007-04-13 09:30:00,19.03,19.28,18.92,19.18,311200.0,12.1451,12.3046,12.0749,12.2408,311200.0
2007-04-13 10:00:00,19.19,19.21,19.13,19.21,83600.0,12.2472,12.26,12.2089,12.26,83600.0
2007-04-13 10:30:00,19.2,19.24,19.16,19.17,121200.0,12.2536,12.2791,12.2281,12.2344,121200.0
2007-04-13 11:00:00,19.15,19.23,19.15,19.19,83600.0,12.2217,12.2727,12.2217,12.2472,83600.0
2007-04-13 11:30:00,19.2,19.24,19.18,19.24,51600.0,12.2536,12.2791,12.2408,12.2791,51600.0
2007-04-13 12:00:00,19.23,19.23,19.19,19.21,37600.0,12.2727,12.2727,12.2472,12.26,37600.0
2007-04-13 12:30:00,19.21,19.22,19.21,19.21,44400.0,12.26,12.2663,12.26,12.26,44400.0
2007-04-13 13:00:00,19.2,19.2,19.17,19.2,62400.0,12.2536,12.2536,12.2344,12.2536,62400.0
2007-04-13 13:30:00,19.2,19.22,19.19,19.21,151200.0,12.2536,12.2663,12.2472,12.26,151200.0
2007-04-13 14:00:00,19.21,19.21,19.18,19.19,106000.0,12.26,12.26,12.2408,12.2472,106000.0
2007-04-13 14:30:00,19.19,19.2,19.16,19.18,131200.0,12.2472,12.2536,12.2281,12.2408,131200.0
2007-04-13 15:00:00,19.18,19.2,19.16,19.18,105200.0,12.2408,12.2536,12.2281,12.2408,105200.0
2007-04-13 15:30:00,19.18,19.21,19.15,19.17,294400.0,12.2408,12.26,12.2217,12.2344,294400.0
2007-04-16 09:30:00,19.25,19.81,19.25,19.57,610800.0,12.2855,12.6429,12.2855,12.4897,610800.0
2007-04-16 10:00:00,19.57,19.75,19.57,19.73,273600.0,12.4897,12.6046,12.4897,12.5918,273600.0
2007-04-16 10:30:00,19.73,19.73,19.62,19.69,170400.0,12.5918,12.5918,12.5216,12.5663,170400.0
2007-04-16 11:00:00,19.69,19.72,19.64,19.67,149200.0,12.5663,12.5855,12.5344,12.5535,149200.0
2007-04-16 11:30:00,19.67,19.7,19.61,19.63,132000.0,12.5535,12.5727,12.5152,12.528,132000.0
2007-04-16 12:00:00,19.64,19.66,19.62,19.66,93200.0,12.5344,12.5472,12.5216,12.5472,93200.0
2007-04-16 12:30:00,19.66,19.72,19.61,19.71,158800.0,12.5472,12.5855,12.5152,12.5791,158800.0
2007-04-16 13:00:00,19.71,19.74,19.64,19.7,169600.0,12.5791,12.5982,12.5344,12.5727,169600.0
2007-04-16 13:30:00,19.69,19.74,19.65,19.65,94400.0,12.5663,12.5982,12.5408,12.5408,94400.0
2007-04-16 14:00:00,19.64,19.69,19.63,19.67,90800.0,12.5344,12.5663,12.528,12.5535,90800.0
2007-04-16 14:30:00,19.67,19.69,19.62,19.64,128000.0,12.5535,12.5663,12.5216,12.5344,128000.0
2007-04-16 15:00:00,19.63,19.66,19.63,19.65,99600.0,12.528,12.5472,12.528,12.5408,99600.0
2007-04-16 15:30:00,19.65,19.74,19.62,19.64,161600.0,12.5408,12.5982,12.5216,12.5344,161600.0
2007-04-17 09:30:00,19.56,19.61,19.13,19.36,662000.0,12.4833,12.5152,12.2089,12.3557,662000.0
2007-04-17 10:00:00,19.36,19.5,19.28,19.28,473600.0,12.3557,12.445,12.3046,12.3046,473600.0
2007-04-17 10:30:00,19.28,19.35,19.26,19.26,231600.0,12.3046,12.3493,12.2919,12.2919,231600.0
2007-04-17 11:00:00,19.26,19.31,19.18,19.23,270000.0,12.2919,12.3238,12.2408,12.2727,270000.0
2007-04-17 11:30:00,19.25,19.26,19.17,19.18,235200.0,12.2855,12.2919,12.2344,12.2408,235200.0
2007-04-17 12:00:00,19.18,19.19,18.98,19.0,511600.0,12.2408,12.2472,12.1132,12.1259,511600.0
2007-04-17 12:30:00,18.99,19.17,18.99,19.16,239200.0,12.1196,12.2344,12.1196,12.2281,239200.0
2007-04-17 13:00:00,19.16,19.19,19.09,19.13,195200.0,12.2281,12.2472,12.1834,12.2089,195200.0
2007-04-17 13:30:00,19.12,19.15,19.12,19.15,158000.0,12.2025,12.2217,12.2025,12.2217,158000.0
2007-04-17 14:00:00,19.14,19.19,19.12,19.15,142400.0,12.2153,12.2472,12.2025,12.2217,142400.0
2007-04-17 14:30:00,19.16,19.28,19.16,19.28,283200.0,12.2281,12.3046,12.2281,12.3046,283200.0
2007-04-17 15:00:00,19.28,19.33,19.21,19.21,212000.0,12.3046,12.3365,12.26,12.26,212000.0
2007-04-17 15:30:00,19.21,19.28,19.19,19.24,248000.0,12.26,12.3046,12.2472,12.2791,248000.0
2007-04-18 09:30:00,19.25,19.41,19.23,19.41,70800.0,12.2855,12.3876,12.2727,12.3876,70800.0
2007-04-18 10:00:00,19.41,19.42,19.25,19.39,132800.0,12.3876,12.394,12.2855,12.3748,132800.0
2007-04-18 10:30:00,19.38,19.41,19.32,19.37,76000.0,12.3685,12.3876,12.3302,12.3621,76000.0
2007-04-18 11:00:00,19.38,19.41,19.36,19.37,52000.0,12.3685,12.3876,12.3557,12.3621,52000.0
2007-04-18 11:30:00,19.38,19.47,19.38,19.46,78400.0,12.3685,12.4259,12.3685,12.4195,78400.0
2007-04-18 12:00:00,19.46,19.48,19.45,19.48,92800.0,12.4195,12.4323,12.4131,12.4323,92800.0
2007-04-18 12:30:00,19.48,19.5,19.46,19.5,65600.0,12.4323,12.445,12.4195,12.445,65600.0
2007-04-18 13:00:00,19.5,19.5,19.46,19.47,79600.0,12.445,12.445,12.4195,12.4259,79600.0
2007-04-18 13:30:00,19.47,19.51,19.42,19.5,129200.0,12.4259,12.4514,12.394,12.445,129200.0
2007-04-18 14:00:00,19.5,19.5,19.47,19.48,39200.0,12.445,12.445,12.4259,12.4323,39200.0
2007-04-18 14:30:00,19.48,19.49,19.46,19.49,47600.0,12.4323,12.4387,12.4195,12.4387,47600.0
2007-04-18 15:00:00,19.49,19.53,19.49,19.53,79200.0,12.4387,12.4642,12.4387,12.4642,79200.0
2007-04-18 15:30:00,19.53,19.53,19.48,19.49,192000.0,12.4642,12.4642,12.4323,12.4387,192000.0
2007-04-19 09:30:00,19.39,19.51,19.39,19.5,117200.0,12.3748,12.4514,12.3748,12.445,117200.0
2007-04-19 10:00:00,19.51,19.68,19.51,19.64,142800.0,12.4514,12.5599,12.4514,12.5344,142800.0
2007-04-19 10:30:00,19.64,19.68,19.61,19.68,125200.0,12.5344,12.5599,12.5152,12.5599,125200.0
2007-04-19 11:00:00,19.68,19.69,19.64,19.69,163600.0,12.5599,12.5663,12.5344,12.5663,163600.0
2007-04-19 11:30:00,19.68,19.68,19.65,19.68,108400.0,12.5599,12.5599,12.5408,12.5599,108400.0
2007-04-19 12:00:00,19.68,19.68,19.66,19.68,53200.0,12.5599,12.5599,12.5472,12.5599,53200.0
2007-04-19 12:30:00,19.68,19.7,19.66,19.7,51200.0,12.5599,12.5727,12.5472,12.5727,51200.0
2007-04-19 13:00:00,19.7,19.76,19.7,19.72,50400.0,12.5727,12.611,12.5727,12.5855,50400.0
2007-04-19 13:30:00,19.71,19.72,19.68,19.68,35200.0,12.5791,12.5855,12.5599,12.5599,35200.0
2007-04-19 14:00:00,19.68,19.71,19.62,19.63,88800.0,12.5599,12.5791,12.5216,12.528,88800.0
2007-04-19 14:30:00,19.62,19.64,19.62,19.63,47600.0,12.5216,12.5344,12.5216,12.528,47600.0
2007-04-19 15:00:00,19.63,19.65,19.62,19.64,85600.0,12.528,12.5408,12.5216,12.5344,85600.0
2007-04-19 15:30:00,19.65,19.66,19.6,19.64,182400.0,12.5408,12.5472,12.5089,12.5344,182400.0
2007-04-20 09:30:00,19.93,20.0,19.78,19.82,159600.0,12.7195,12.7641,12.6237,12.6493,159600.0
2007-04-20 10:00:00,19.81,19.84,19.79,19.84,144400.0,12.6429,12.662,12.6301,12.662,144400.0
2007-04-20 10:30:00,19.83,19.85,19.71,19.71,80000.0,12.6557,12.6684,12.5791,12.5791,80000.0
2007-04-20 11:00:00,19.71,19.79,19.67,19.78,164000.0,12.5791,12.6301,12.5535,12.6237,164000.0
2007-04-20 11:30:00,19.77,19.8,19.75,19.78,78400.0,12.6174,12.6365,12.6046,12.6237,78400.0
2007-04-20 12:00:00,19.78,19.78,19.76,19.76,71200.0,12.6237,12.6237,12.611,12.611,71200.0
2007-04-20 12:30:00,19.76,19.78,19.75,19.78,97200.0,12.611,12.6237,12.6046,12.6237,97200.0
2007-04-20 13:00:00,19.78,19.8,19.76,19.77,69200.0,12.6237,12.6365,12.611,12.6174,69200.0
2007-04-20 13:30:00,19.77,19.78,19.76,19.78,66400.0,12.6174,12.6237,12.611,12.6237,66400.0
2007-04-20 14:00:00,19.78,19.79,19.77,19.78,88000.0,12.6237,12.6301,12.6174,12.6237,88000.0
2007-04-20 14:30:00,19.78,19.81,19.78,19.8,58000.0,12.6237,12.6429,12.6237,12.6365,58000.0
2007-04-20 15:00:00,19.8,19.81,19.78,19.8,111600.0,12.6365,12.6429,12.6237,12.6365,111600.0
2007-04-20 15:30:00,19.79,19.81,19.76,19.79,233200.0,12.6301,12.6429,12.611,12.6301,233200.0
2007-04-23 09:30:00,19.75,19.87,19.74,19.8,43200.0,12.6046,12.6812,12.5982,12.6365,43200.0
2007-04-23 10:00:00,19.8,19.91,19.79,19.86,156000.0,12.6365,12.7067,12.6301,12.6748,156000.0
2007-04-23 10:30:00,19.86,19.89,19.81,19.83,150400.0,12.6748,12.6939,12.6429,12.6557,150400.0
2007-04-23 11:00:00,19.82,19.84,19.78,19.79,91600.0,12.6493,12.662,12.6237,12.6301,91600.0
2007-04-23 11:30:00,19.78,19.81,19.75,19.78,230800.0,12.6237,12.6429,12.6046,12.6237,230800.0
2007-04-23 12:00:00,19.77,19.77,19.72,19.72,294400.0,12.6174,12.6174,12.5855,12.5855,294400.0
2007-04-23 12:30:00,19.72,19.75,19.7,19.74,78000.0,12.5855,12.6046,12.5727,12.5982,78000.0
2007-04-23 13:00:00,19.75,19.93,19.74,19.89,258400.0,12.6046,12.7195,12.5982,12.6939,258400.0
2007-04-23 13:30:00,19.89,19.89,19.69,19.69,171200.0,12.6939,12.6939,12.5663,12.5663,171200.0
2007-04-23 14:00:00,19.7,19.83,19.69,19.82,170000.0,12.5727,12.6557,12.5663,12.6493,170000.0
2007-04-23 14:30:00,19.82,19.86,19.79,19.82,166800.0,12.6493,12.6748,12.6301,12.6493,166800.0
2007-04-23 15:00:00,19.8,19.83,19.77,19.79,154400.0,12.6365,12.6557,12.6174,12.6301,154400.0
2007-04-23 15:30:00,19.8,19.9,19.79,19.82,296400.0,12.6365,12.7003,12.6301,12.6493,296400.0
2007-04-24 09:30:00,19.74,19.8,19.67,19.73,234000.0,12.5982,12.6365,12.5535,12.5918,234000.0
2007-04-24 10:00:00,19.73,19.86,19.7,19.84,188000.0,12.5918,12.6748,12.5727,12.662,188000.0
2007-04-24 10:30:00,19.84,19.91,19.78,19.8,155200.0,12.662,12.7067,12.6237,12.6365,155200.0
2007-04-24 11:00:00,19.8,19.8,19.64,19.65,175600.0,12.6365,12.6365,12.5344,12.5408,175600.0
2007-04-24 11:30:00,19.67,19.71,19.57,19.57,99200.0,12.5535,12.5791,12.4897,12.4897,99200.0
2007-04-24 12:00:00,19.58,19.6,19.56,19.57,150000.0,12.4961,12.5089,12.4833,12.4897,150000.0
2007-04-24 12:30:00,19.57,19.58,19.56,19.58,31600.0,12.4897,12.4961,12.4833,12.4961,31600.0
2007-04-24 13:00:00,19.57,19.61,19.57,19.6,91600.0,12.4897,12.5152,12.4897,12.5089,91600.0
2007-04-24 13:30:00,19.6,19.63,19.6,19.61,14000.0,12.5089,12.528,12.5089,12.5152,14000.0
2007-04-24 14:00:00,19.59,19.64,19.59,19.62,47600.0,12.5025,12.5344,12.5025,12.5216,47600.0
2007-04-24 14:30:00,19.62,19.66,19.62,19.62,97600.0,12.5216,12.5472,12.5216,12.5216,97600.0
2007-04-24 15:00:00,19.59,19.73,19.58,19.7,136400.0,12.5025,12.5918,12.4961,12.5727,136400.0
2007-04-24 15:30:00,19.7,19.72,19.64,19.66,217200.0,12.5727,12.5855,12.5344,12.5472,217200.0
2007-04-25 09:30:00,19.64,19.86,19.64,19.86,44000.0,12.5344,12.6748,12.5344,12.6748,44000.0
2007-04-25 10:00:00,19.86,19.87,19.78,19.81,48800.0,12.6748,12.6812,12.6237,12.6429,48800.0
2007-04-25 10:30:00,19.79,19.8,19.74,19.76,22000.0,12.6301,12.6365,12.5982,12.611,22000.0
2007-04-25 11:00:00,19.76,19.78,19.75,19.75,31200.0,12.611,12.6237,12.6046,12.6046,31200.0
2007-04-25 11:30:00,19.77,19.77,19.73,19.75,18000.0,12.6174,12.6174,12.5918,12.6046,18000.0
2007-04-25 12:00:00,19.75,19.8,19.75,19.78,19600.0,12.6046,12.6365,12.6046,12.6237,19600.0
2007-04-25 12:30:00,19.79,19.82,19.76,19.76,22000.0,12.6301,12.6493,12.611,12.611,22000.0
2007-04-25 13:00:00,19.75,19.82,19.75,19.82,25200.0,12.6046,12.6493,12.6046,12.6493,25200.0
2007-04-25 13:30:00,19.81,19.85,19.81,19.83,28000.0,12.6429,12.6684,12.6429,12.6557,28000.0
2007-04-25 14:00:00,19.83,19.83,19.77,19.79,48000.0,12.6557,12.6557,12.6174,12.6301,48000.0
2007-04-25 14:30:00,19.8,19.86,19.8,19.81,42000.0,12.6365,12.6748,12.6365,12.6429,42000.0
2007-04-25 15:00:00,19.81,19.84,19.78,19.82,50800.0,12.6429,12.662,12.6237,12.6493,50800.0
2007-04-25 15:30:00,19.82,19.95,19.82,19.91,282800.0,12.6493,12.7322,12.6493,12.7067,282800.0
2007-04-26 09:30:00,20.03,20.11,19.91,20.0,210800.0,12.7833,12.8344,12.7067,12.7641,210800.0
2007-04-26 10:00:00,20.0,20.0,19.97,19.97,248000.0,12.7641,12.7641,12.745,12.745,248000.0
2007-04-26 10:30:00,19.96,19.99,19.9,19.9,87200.0,12.7386,12.7578,12.7003,12.7003,87200.0
2007-04-26 11:00:00,19.89,19.89,19.83,19.86,68800.0,12.6939,12.6939,12.6557,12.6748,68800.0
2007-04-26 11:30:00,19.86,19.91,19.86,19.89,50800.0,12.6748,12.7067,12.6748,12.6939,50800.0
2007-04-26 12:00:00,19.89,19.97,19.89,19.96,73200.0,12.6939,12.745,12.6939,12.7386,73200.0
2007-04-26 12:30:00,19.96,19.98,19.96,19.97,80400.0,12.7386,12.7514,12.7386,12.745,80400.0
2007-04-26 13:00:00,19.97,19.98,19.96,19.97,110400.0,12.745,12.7514,12.7386,12.745,110400.0
2007-04-26 13:30:00,19.96,19.98,19.95,19.98,114800.0,12.7386,12.7514,12.7322,12.7514,114800.0
2007-04-26 14:00:00,19.97,19.97,19.94,19.96,81200.0,12.745,12.745,12.7259,12.7386,81200.0
2007-04-26 14:30:00,19.96,19.97,19.92,19.97,146400.0,12.7386,12.745,12.7131,12.745,146400.0
2007-04-26 15:00:00,19.97,19.97,19.95,19.96,106400.0,12.745,12.745,12.7322,12.7386,106400.0
2007-04-26 15:30:00,19.95,19.97,19.93,19.94,102800.0,12.7322,12.745,12.7195,12.7259,102800.0
2007-04-27 09:30:00,19.81,19.9,19.78,19.81,166400.0,12.6429,12.7003,12.6237,12.6429,166400.0
2007-04-27 10:00:00,19.82,19.84,19.75,19.78,134400.0,12.6493,12.662,12.6046,12.6237,134400.0
2007-04-27 10:30:00,19.77,19.88,19.76,19.87,225600.0,12.6174,12.6876,12.611,12.6812,225600.0
2007-04-27 11:00:00,19.87,19.88,19.84,19.88,245600.0,12.6812,12.6876,12.662,12.6876,245600.0
2007-04-27 11:30:00,19.88,19.89,19.84,19.88,137200.0,12.6876,12.6939,12.662,12.6876,137200.0
2007-04-27 12:00:00,19.88,19.93,19.86,19.93,78000.0,12.6876,12.7195,12.6748,12.7195,78000.0
2007-04-27 12:30:00,19.93,20.04,19.93,20.0,205200.0,12.7195,12.7897,12.7195,12.7641,205200.0
2007-04-27 13:00:00,20.0,20.01,19.98,20.0,174800.0,12.7641,12.7705,12.7514,12.7641,174800.0
2007-04-27 13:30:00,20.0,20.05,19.99,20.01,44000.0,12.7641,12.7961,12.7578,12.7705,44000.0
2007-04-27 14:00:00,20.01,20.12,20.0,20.06,128000.0,12.7705,12.8407,12.7641,12.8024,128000.0
2007-04-27 14:30:00,20.05,20.18,20.05,20.13,232400.0,12.7961,12.879,12.7961,12.8471,232400.0
2007-04-27 15:00:00,20.13,20.17,20.13,20.15,80400.0,12.8471,12.8726,12.8471,12.8599,80400.0
2007-04-27 15:30:00,20.15,20.16,20.08,20.12,130400.0,12.8599,12.8663,12.8152,12.8407,130400.0
2007-04-30 09:30:00,20.13,20.18,19.96,20.09,161200.0,12.8471,12.879,12.7386,12.8216,161200.0
2007-04-30 10:00:00,20.09,20.14,20.07,20.13,106000.0,12.8216,12.8535,12.8088,12.8471,106000.0
2007-04-30 10:30:00,20.14,20.19,20.11,20.16,250000.0,12.8535,12.8854,12.8344,12.8663,250000.0
2007-04-30 11:00:00,20.18,20.18,20.11,20.13,110800.0,12.879,12.879,12.8344,12.8471,110800.0
2007-04-30 11:30:00,20.13,20.13,20.1,20.11,90800.0,12.8471,12.8471,12.828,12.8344,90800.0
2007-04-30 12:00:00,20.11,20.13,20.09,20.11,48000.0,12.8344,12.8471,12.8216,12.8344,48000.0
2007-04-30 12:30:00,20.11,20.13,20.1,20.12,34400.0,12.8344,12.8471,12.828,12.8407,34400.0
2007-04-30 13:00:00,20.12,20.15,20.11,20.12,61600.0,12.8407,12.8599,12.8344,12.8407,61600.0
2007-04-30 13:30:00,20.11,20.11,20.05,20.06,184800.0,12.8344,12.8344,12.7961,12.8024,184800.0
2007-04-30 14:00:00,20.05,20.05,19.99,19.99,138000.0,12.7961,12.7961,12.7578,12.7578,138000.0
2007-04-30 14:30:00,19.99,19.99,19.83,19.87,192400.0,12.7578,12.7578,12.6557,12.6812,192400.0
2007-04-30 15:00:00,19.88,19.91,19.84,19.85,321600.0,12.6876,12.7067,12.662,12.6684,321600.0
2007-04-30 15:30:00,19.84,19.85,19.79,19.8,251200.0,12.662,12.6684,12.6301,12.6365,251200.0
2007-05-01 09:30:00,19.8,19.91,19.8,19.86,66400.0,12.6365,12.7067,12.6365,12.6748,66400.0
2007-05-01 10:00:00,19.88,19.92,19.84,19.85,211600.0,12.6876,12.7131,12.662,12.6684,211600.0
2007-05-01 10:30:00,19.86,19.89,19.83,19.84,100400.0,12.6748,12.6939,12.6557,12.662,100400.0
2007-05-01 11:00:00,19.85,19.86,19.82,19.84,41200.0,12.6684,12.6748,12.6493,12.662,41200.0
2007-05-01 11:30:00,19.84,19.85,19.73,19.75,130800.0,12.662,12.6684,12.5918,12.6046,130800.0
2007-05-01 12:00:00,19.75,19.82,19.75,19.8,42400.0,12.6046,12.6493,12.6046,12.6365,42400.0
2007-05-01 12:30:00,19.8,19.81,19.78,19.81,42000.0,12.6365,12.6429,12.6237,12.6429,42000.0
2007-05-01 13:00:00,19.79,19.79,19.76,19.77,55600.0,12.6301,12.6301,12.611,12.6174,55600.0
2007-05-01 13:30:00,19.77,19.81,19.72,19.79,156800.0,12.6174,12.6429,12.5855,12.6301,156800.0
2007-05-01 14:00:00,19.79,19.8,19.74,19.75,127600.0,12.6301,12.6365,12.5982,12.6046,127600.0
2007-05-01 14:30:00,19.75,19.87,19.75,19.85,81200.0,12.6046,12.6812,12.6046,12.6684,81200.0
2007-05-01 15:00:00,19.85,19.88,19.81,19.85,127600.0,12.6684,12.6876,12.6429,12.6684,127600.0
2007-05-01 15:30:00,19.85,19.86,19.8,19.81,130800.0,12.6684,12.6748,12.6365,12.6429,130800.0
2007-05-02 09:30:00,19.83,19.86,19.8,19.82,64800.0,12.6557,12.6748,12.6365,12.6493,64800.0
2007-05-02 10:00:00,19.83,19.86,19.76,19.78,198800.0,12.6557,12.6748,12.611,12.6237,198800.0
2007-05-02 10:30:00,19.78,19.83,19.75,19.77,84800.0,12.6237,12.6557,12.6046,12.6174,84800.0
2007-05-02 11:00:00,19.78,19.83,19.78,19.81,36800.0,12.6237,12.6557,12.6237,12.6429,36800.0
2007-05-02 11:30:00,19.81,19.82,19.69,19.69,56000.0,12.6429,12.6493,12.5663,12.5663,56000.0
2007-05-02 12:00:00,19.71,19.83,19.7,19.82,34000.0,12.5791,12.6557,12.5727,12.6493,34000.0
2007-05-02 12:30:00,19.83,19.83,19.78,19.79,23600.0,12.6557,12.6557,12.6237,12.6301,23600.0
2007-05-02 13:00:00,19.78,19.82,19.77,19.79,31200.0,12.6237,12.6493,12.6174,12.6301,31200.0
2007-05-02 13:30:00,19.79,19.83,19.79,19.81,30800.0,12.6301,12.6557,12.6301,12.6429,30800.0
2007-05-02 14:00:00,19.81,19.83,19.78,19.8,47600.0,12.6429,12.6557,12.6237,12.6365,47600.0
2007-05-02 14:30:00,19.8,19.91,19.8,19.89,69600.0,12.6365,12.7067,12.6365,12.6939,69600.0
2007-05-02 15:00:00,19.89,19.89,19.81,19.88,85600.0,12.6939,12.6939,12.6429,12.6876,85600.0
2007-05-02 15:30:00,19.88,19.88,19.78,19.8,178000.0,12.6876,12.6876,12.6237,12.6365,178000.0
2007-05-03 09:30:00,19.7,20.03,19.7,19.85,106000.0,12.5727,12.7833,12.5727,12.6684,106000.0
2007-05-03 10:00:00,19.85,19.85,19.81,19.83,69600.0,12.6684,12.6684,12.6429,12.6557,69600.0
2007-05-03 10:30:00,19.82,19.85,19.82,19.85,44000.0,12.6493,12.6684,12.6493,12.6684,44000.0
2007-05-03 11:00:00,19.84,19.86,19.84,19.85,80800.0,12.662,12.6748,12.662,12.6684,80800.0
2007-05-03 11:30:00,19.85,19.86,19.83,19.85,48400.0,12.6684,12.6748,12.6557,12.6684,48400.0
2007-05-03 12:00:00,19.85,19.85,19.83,19.84,41600.0,12.6684,12.6684,12.6557,12.662,41600.0
2007-05-03 12:30:00,19.84,19.86,19.83,19.86,69600.0,12.662,12.6748,12.6557,12.6748,69600.0
2007-05-03 13:00:00,19.86,19.86,19.84,19.85,134400.0,12.6748,12.6748,12.662,12.6684,134400.0
2007-05-03 13:30:00,19.85,19.85,19.84,19.85,118400.0,12.6684,12.6684,12.662,12.6684,118400.0
2007-05-03 14:00:00,19.85,19.86,19.83,19.84,100400.0,12.6684,12.6748,12.6557,12.662,100400.0
2007-05-03 14:30:00,19.84,19.85,19.81,19.82,110800.0,12.662,12.6684,12.6429,12.6493,110800.0
2007-05-03 15:00:00,19.81,19.83,19.81,19.82,14000.0,12.6429,12.6557,12.6429,12.6493,14000.0
2007-05-03 15:30:00,19.82,19.83,19.79,19.82,106800.0,12.6493,12.6557,12.6301,12.6493,106800.0
2007-05-04 09:30:00,19.85,19.85,19.71,19.78,61200.0,12.6684,12.6684,12.5791,12.6237,61200.0
2007-05-04 10:00:00,19.78,19.78,19.66,19.71,94000.0,12.6237,12.6237,12.5472,12.5791,94000.0
2007-05-04 10:30:00,19.71,19.72,19.65,19.68,71600.0,12.5791,12.5855,12.5408,12.5599,71600.0
2007-05-04 11:00:00,19.68,19.69,19.64,19.65,92000.0,12.5599,12.5663,12.5344,12.5408,92000.0
2007-05-04 11:30:00,19.66,19.7,19.65,19.7,56000.0,12.5472,12.5727,12.5408,12.5727,56000.0
2007-05-04 12:00:00,19.7,19.7,19.64,19.65,64400.0,12.5727,12.5727,12.5344,12.5408,64400.0
2007-05-04 12:30:00,19.66,19.67,19.63,19.66,87200.0,12.5472,12.5535,12.528,12.5472,87200.0
2007-05-04 13:00:00,19.65,19.68,19.62,19.65,85600.0,12.5408,12.5599,12.5216,12.5408,85600.0
2007-05-04 13:30:00,19.65,19.68,19.64,19.67,117200.0,12.5408,12.5599,12.5344,12.5535,117200.0
2007-05-04 14:00:00,19.67,19.68,19.66,19.68,72400.0,12.5535,12.5599,12.5472,12.5599,72400.0
2007-05-04 14:30:00,19.67,19.68,19.6,19.65,79600.0,12.5535,12.5599,12.5089,12.5408,79600.0
2007-05-04 15:00:00,19.65,19.66,19.64,19.65,51600.0,12.5408,12.5472,12.5344,12.5408,51600.0
2007-05-04 15:30:00,19.65,19.66,19.64,19.66,97600.0,12.5408,12.5472,12.5344,12.5472,97600.0
2007-05-07 09:30:00,19.67,19.82,19.65,19.8,105600.0,12.5535,12.6493,12.5408,12.6365,105600.0
2007-05-07 10:00:00,19.8,19.8,19.73,19.75,80400.0,12.6365,12.6365,12.5918,12.6046,80400.0
2007-05-07 10:30:00,19.74,19.83,19.73,19.83,85200.0,12.5982,12.6557,12.5918,12.6557,85200.0
2007-05-07 11:00:00,19.83,19.86,19.82,19.83,74000.0,12.6557,12.6748,12.6493,12.6557,74000.0
2007-05-07 11:30:00,19.83,19.88,19.83,19.88,61200.0,12.6557,12.6876,12.6557,12.6876,61200.0
2007-05-07 12:00:00,19.88,20.02,19.88,20.0,100400.0,12.6876,12.7769,12.6876,12.7641,100400.0
2007-05-07 12:30:00,19.99,20.01,19.93,19.98,102800.0,12.7578,12.7705,12.7195,12.7514,102800.0
2007-05-07 13:00:00,19.98,20.0,19.95,19.98,55200.0,12.7514,12.7641,12.7322,12.7514,55200.0
2007-05-07 13:30:00,19.99,20.04,19.99,20.02,95600.0,12.7578,12.7897,12.7578,12.7769,95600.0
2007-05-07 14:00:00,20.02,20.03,19.97,20.02,154800.0,12.7769,12.7833,12.745,12.7769,154800.0
2007-05-07 14:30:00,20.02,20.08,20.0,20.03,122000.0,12.7769,12.8152,12.7641,12.7833,122000.0
2007-05-07 15:00:00,20.02,20.06,20.0,20.03,76800.0,12.7769,12.8024,12.7641,12.7833,76800.0
2007-05-07 15:30:00,20.02,20.03,19.95,19.97,172800.0,12.7769,12.7833,12.7322,12.745,172800.0
2007-05-08 09:30:00,19.94,19.96,19.71,19.74,106800.0,12.7259,12.7386,12.5791,12.5982,106800.0
2007-05-08 10:00:00,19.76,19.82,19.67,19.75,72000.0,12.611,12.6493,12.5535,12.6046,72000.0
2007-05-08 10:30:00,19.75,19.78,19.68,19.74,116800.0,12.6046,12.6237,12.5599,12.5982,116800.0
2007-05-08 11:00:00,19.74,19.77,19.69,19.69,112400.0,12.5982,12.6174,12.5663,12.5663,112400.0
2007-05-08 11:30:00,19.7,19.72,19.64,19.69,131600.0,12.5727,12.5855,12.5344,12.5663,131600.0
2007-05-08 12:00:00,19.69,19.69,19.62,19.63,27600.0,12.5663,12.5663,12.5216,12.528,27600.0
2007-05-08 12:30:00,19.64,19.79,19.61,19.78,59600.0,12.5344,12.6301,12.5152,12.6237,59600.0
2007-05-08 13:00:00,19.78,19.86,19.78,19.79,104400.0,12.6237,12.6748,12.6237,12.6301,104400.0
2007-05-08 13:30:00,19.79,19.79,19.72,19.72,16000.0,12.6301,12.6301,12.5855,12.5855,16000.0
2007-05-08 14:00:00,19.72,19.74,19.7,19.73,44400.0,12.5855,12.5982,12.5727,12.5918,44400.0
2007-05-08 14:30:00,19.73,19.77,19.71,19.75,64000.0,12.5918,12.6174,12.5791,12.6046,64000.0
2007-05-08 15:00:00,19.75,19.77,19.72,19.75,116800.0,12.6046,12.6174,12.5855,12.6046,116800.0
2007-05-08 15:30:00,19.75,19.79,19.69,19.7,403600.0,12.6046,12.6301,12.5663,12.5727,403600.0
2007-05-09 09:30:00,19.57,19.69,19.49,19.62,123600.0,12.4897,12.5663,12.4387,12.5216,123600.0
2007-05-09 10:00:00,19.62,19.76,19.62,19.75,136800.0,12.5216,12.611,12.5216,12.6046,136800.0
2007-05-09 10:30:00,19.75,19.75,19.68,19.73,158000.0,12.6046,12.6046,12.5599,12.5918,158000.0
2007-05-09 11:00:00,19.73,19.75,19.7,19.72,50800.0,12.5918,12.6046,12.5727,12.5855,50800.0
2007-05-09 11:30:00,19.73,19.73,19.64,19.68,93600.0,12.5918,12.5918,12.5344,12.5599,93600.0
2007-05-09 12:00:00,19.68,19.69,19.63,19.68,169200.0,12.5599,12.5663,12.528,12.5599,169200.0
2007-05-09 12:30:00,19.69,19.86,19.69,19.83,404000.0,12.5663,12.6748,12.5663,12.6557,404000.0
2007-05-09 13:00:00,19.84,19.84,19.75,19.81,616800.0,12.662,12.662,12.6046,12.6429,616800.0
2007-05-09 13:30:00,19.81,19.82,19.78,19.8,216000.0,12.6429,12.6493,12.6237,12.6365,216000.0
2007-05-09 14:00:00,19.79,19.8,19.67,19.74,392000.0,12.6301,12.6365,12.5535,12.5982,392000.0
2007-05-09 14:30:00,19.73,19.82,19.68,19.78,374000.0,12.5918,12.6493,12.5599,12.6237,374000.0
2007-05-09 15:00:00,19.79,19.82,19.75,19.76,93600.0,12.6301,12.6493,12.6046,12.611,93600.0
2007-05-09 15:30:00,19.77,19.77,19.7,19.72,138000.0,12.6174,12.6174,12.5727,12.5855,138000.0
2007-05-10 09:30:00,20.25,22.59,20.07,21.6,4291600.0,12.9237,14.4171,12.8088,13.7853,4291600.0
2007-05-10 10:00:00,21.59,21.63,21.16,21.21,1620800.0,13.7789,13.8044,13.5045,13.5364,1620800.0
2007-05-10 10:30:00,21.2,21.23,21.05,21.08,1388400.0,13.53,13.5491,13.4343,13.4534,1388400.0
2007-05-10 11:00:00,21.09,21.25,20.75,21.25,1910400.0,13.4598,13.5619,13.2428,13.5619,1910400.0
2007-05-10 11:30:00,21.25,21.25,20.98,21.0,1238800.0,13.5619,13.5619,13.3896,13.4024,1238800.0
2007-05-10 12:00:00,21.0,21.2,20.93,21.09,872800.0,13.4024,13.53,13.3577,13.4598,872800.0
2007-05-10 12:30:00,21.1,21.1,20.72,20.98,749200.0,13.4662,13.4662,13.2237,13.3896,749200.0
2007-05-10 13:00:00,20.98,21.04,20.96,20.97,321200.0,13.3896,13.4279,13.3768,13.3832,321200.0
2007-05-10 13:30:00,20.98,20.98,20.88,20.9,593200.0,13.3896,13.3896,13.3258,13.3385,593200.0
2007-05-10 14:00:00,20.91,20.98,20.88,20.95,553200.0,13.3449,13.3896,13.3258,13.3704,553200.0
2007-05-10 14:30:00,20.94,21.12,20.93,21.0,642400.0,13.3641,13.4789,13.3577,13.4024,642400.0
2007-05-10 15:00:00,20.99,21.05,20.95,21.04,615200.0,13.396,13.4343,13.3704,13.4279,615200.0
2007-05-10 15:30:00,21.04,21.07,20.98,21.04,1005200.0,13.4279,13.447,13.3896,13.4279,1005200.0
2007-05-11 09:30:00,21.01,21.3,20.99,21.19,954000.0,13.4087,13.5938,13.396,13.5236,954000.0
2007-05-11 10:00:00,21.19,21.26,21.13,21.21,515200.0,13.5236,13.5683,13.4853,13.5364,515200.0
2007-05-11 10:30:00,21.2,21.23,21.18,21.21,270800.0,13.53,13.5491,13.5172,13.5364,270800.0
2007-05-11 11:00:00,21.2,21.25,21.18,21.25,530400.0,13.53,13.5619,13.5172,13.5619,530400.0
2007-05-11 11:30:00,21.25,21.25,21.17,21.2,287200.0,13.5619,13.5619,13.5109,13.53,287200.0
2007-05-11 12:00:00,21.2,21.2,21.17,21.18,369600.0,13.53,13.53,13.5109,13.5172,369600.0
2007-05-11 12:30:00,21.18,21.18,21.09,21.13,339600.0,13.5172,13.5172,13.4598,13.4853,339600.0
2007-05-11 13:00:00,21.13,21.15,21.05,21.11,414800.0,13.4853,13.4981,13.4343,13.4726,414800.0
2007-05-11 13:30:00,21.11,21.11,20.98,21.02,648800.0,13.4726,13.4726,13.3896,13.4151,648800.0
2007-05-11 14:00:00,21.01,21.06,20.98,21.03,343600.0,13.4087,13.4406,13.3896,13.4215,343600.0
2007-05-11 14:30:00,21.03,21.05,20.95,20.99,419200.0,13.4215,13.4343,13.3704,13.396,419200.0
2007-05-11 15:00:00,21.0,21.01,20.95,20.96,283600.0,13.4024,13.4087,13.3704,13.3768,283600.0
2007-05-11 15:30:00,20.97,21.02,20.96,20.98,674000.0,13.3832,13.4151,13.3768,13.3896,674000.0
2007-05-14 09:30:00,21.03,21.03,20.79,20.79,574800.0,13.4215,13.4215,13.2683,13.2683,574800.0
2007-05-14 10:00:00,20.79,20.79,20.56,20.6,610800.0,13.2683,13.2683,13.1215,13.1471,610800.0
2007-05-14 10:30:00,20.6,20.76,20.6,20.68,389600.0,13.1471,13.2492,13.1471,13.1981,389600.0
2007-05-14 11:00:00,20.69,20.72,20.6,20.6,314000.0,13.2045,13.2237,13.1471,13.1471,314000.0
2007-05-14 11:30:00,20.61,20.63,20.59,20.6,98000.0,13.1535,13.1662,13.1407,13.1471,98000.0
2007-05-14 12:00:00,20.6,20.64,20.5,20.51,252400.0,13.1471,13.1726,13.0833,13.0896,252400.0
2007-05-14 12:30:00,20.51,20.53,20.49,20.53,162000.0,13.0896,13.1024,13.0769,13.1024,162000.0
2007-05-14 13:00:00,20.53,20.56,20.48,20.53,228000.0,13.1024,13.1215,13.0705,13.1024,228000.0
2007-05-14 13:30:00,20.54,20.54,20.47,20.49,185600.0,13.1088,13.1088,13.0641,13.0769,185600.0
2007-05-14 14:00:00,20.48,20.5,20.43,20.5,157600.0,13.0705,13.0833,13.0386,13.0833,157600.0
2007-05-14 14:30:00,20.5,20.5,20.47,20.47,132800.0,13.0833,13.0833,13.0641,13.0641,132800.0
2007-05-14 15:00:00,20.47,20.48,20.4,20.42,356000.0,13.0641,13.0705,13.0194,13.0322,356000.0
2007-05-14 15:30:00,20.42,20.48,20.34,20.42,423200.0,13.0322,13.0705,12.9811,13.0322,423200.0
2007-05-15 09:30:00,20.47,20.48,20.32,20.35,656400.0,13.0641,13.0705,12.9684,12.9875,656400.0
2007-05-15 10:00:00,20.35,20.41,20.33,20.4,588800.0,12.9875,13.0258,12.9748,13.0194,588800.0
2007-05-15 10:30:00,20.4,20.44,20.17,20.25,1373600.0,13.0194,13.045,12.8726,12.9237,1373600.0
2007-05-15 11:00:00,20.25,20.38,20.24,20.36,578800.0,12.9237,13.0067,12.9173,12.9939,578800.0
2007-05-15 11:30:00,20.36,20.39,20.35,20.36,424000.0,12.9939,13.013,12.9875,12.9939,424000.0
2007-05-15 12:00:00,20.38,20.4,20.35,20.38,292000.0,13.0067,13.0194,12.9875,13.0067,292000.0
2007-05-15 12:30:00,20.39,20.39,20.29,20.31,232400.0,13.013,13.013,12.9492,12.962,232400.0
2007-05-15 13:00:00,20.31,20.31,20.24,20.29,196000.0,12.962,12.962,12.9173,12.9492,196000.0
2007-05-15 13:30:00,20.29,20.33,20.28,20.33,152000.0,12.9492,12.9748,12.9428,12.9748,152000.0
2007-05-15 14:00:00,20.33,20.33,20.27,20.28,306400.0,12.9748,12.9748,12.9365,12.9428,306400.0
2007-05-15 14:30:00,20.27,20.3,20.24,20.25,308800.0,12.9365,12.9556,12.9173,12.9237,308800.0
2007-05-15 15:00:00,20.25,20.26,20.18,20.26,332400.0,12.9237,12.9301,12.879,12.9301,332400.0
2007-05-15 15:30:00,20.25,20.26,20.11,20.15,586800.0,12.9237,12.9301,12.8344,12.8599,586800.0
2007-05-16 09:30:00,20.16,20.42,20.14,20.22,431600.0,12.8663,13.0322,12.8535,12.9046,431600.0
2007-05-16 10:00:00,20.21,20.28,20.2,20.24,357200.0,12.8982,12.9428,12.8918,12.9173,357200.0
2007-05-16 10:30:00,20.24,20.25,20.22,20.25,374800.0,12.9173,12.9237,12.9046,12.9237,374800.0
2007-05-16 11:00:00,20.25,20.25,20.22,20.22,179200.0,12.9237,12.9237,12.9046,12.9046,179200.0
2007-05-16 11:30:00,20.22,20.25,20.16,20.19,208400.0,12.9046,12.9237,12.8663,12.8854,208400.0
2007-05-16 12:00:00,20.18,20.21,20.16,20.17,166800.0,12.879,12.8982,12.8663,12.8726,166800.0
2007-05-16 12:30:00,20.17,20.24,20.13,20.22,99600.0,12.8726,12.9173,12.8471,12.9046,99600.0
2007-05-16 13:00:00,20.23,20.25,20.2,20.24,138400.0,12.9109,12.9237,12.8918,12.9173,138400.0
2007-05-16 13:30:00,20.23,20.27,20.22,20.24,195200.0,12.9109,12.9365,12.9046,12.9173,195200.0
2007-05-16 14:00:00,20.22,20.25,20.21,20.24,160400.0,12.9046,12.9237,12.8982,12.9173,160400.0
2007-05-16 14:30:00,20.25,20.29,20.22,20.28,246800.0,12.9237,12.9492,12.9046,12.9428,246800.0
2007-05-16 15:00:00,20.28,20.29,20.24,20.25,241600.0,12.9428,12.9492,12.9173,12.9237,241600.0
2007-05-16 15:30:00,20.25,20.25,20.17,20.23,466400.0,12.9237,12.9237,12.8726,12.9109,466400.0
2007-05-17 09:30:00,20.23,20.46,20.11,20.26,519600.0,12.9109,13.0577,12.8344,12.9301,519600.0
2007-05-17 10:00:00,20.25,20.3,20.23,20.28,245200.0,12.9237,12.9556,12.9109,12.9428,245200.0
2007-05-17 10:30:00,20.28,20.36,20.24,20.3,400800.0,12.9428,12.9939,12.9173,12.9556,400800.0
2007-05-17 11:00:00,20.3,20.31,20.22,20.29,421600.0,12.9556,12.962,12.9046,12.9492,421600.0
2007-05-17 11:30:00,20.3,20.36,20.23,20.35,234800.0,12.9556,12.9939,12.9109,12.9875,234800.0
2007-05-17 12:00:00,20.35,20.36,20.23,20.3,209200.0,12.9875,12.9939,12.9109,12.9556,209200.0
2007-05-17 12:30:00,20.3,20.33,20.26,20.3,207200.0,12.9556,12.9748,12.9301,12.9556,207200.0
2007-05-17 13:00:00,20.31,20.34,20.25,20.3,231600.0,12.962,12.9811,12.9237,12.9556,231600.0
2007-05-17 13:30:00,20.29,20.31,20.2,20.31,232800.0,12.9492,12.962,12.8918,12.962,232800.0
2007-05-17 14:00:00,20.32,20.41,20.29,20.35,296800.0,12.9684,13.0258,12.9492,12.9875,296800.0
2007-05-17 14:30:00,20.36,20.37,20.23,20.31,374000.0,12.9939,13.0003,12.9109,12.962,374000.0
2007-05-17 15:00:00,20.3,20.3,20.21,20.22,292800.0,12.9556,12.9556,12.8982,12.9046,292800.0
2007-05-17 15:30:00,20.22,20.28,20.1,20.13,763600.0,12.9046,12.9428,12.828,12.8471,763600.0
2007-05-18 09:30:00,20.31,20.59,20.31,20.37,411200.0,12.962,13.1407,12.962,13.0003,411200.0
2007-05-18 10:00:00,20.36,20.48,20.36,20.46,266800.0,12.9939,13.0705,12.9939,13.0577,266800.0
2007-05-18 10:30:00,20.48,20.51,20.47,20.5,144800.0,13.0705,13.0896,13.0641,13.0833,144800.0
2007-05-18 11:00:00,20.5,20.53,20.47,20.51,416400.0,13.0833,13.1024,13.0641,13.0896,416400.0
2007-05-18 11:30:00,20.52,20.53,20.46,20.46,289600.0,13.096,13.1024,13.0577,13.0577,289600.0
2007-05-18 12:00:00,20.46,20.62,20.43,20.58,259200.0,13.0577,13.1598,13.0386,13.1343,259200.0
2007-05-18 12:30:00,20.58,20.62,20.58,20.59,166800.0,13.1343,13.1598,13.1343,13.1407,166800.0
2007-05-18 13:00:00,20.59,20.64,20.58,20.63,154000.0,13.1407,13.1726,13.1343,13.1662,154000.0
2007-05-18 13:30:00,20.63,20.68,20.61,20.68,280400.0,13.1662,13.1981,13.1535,13.1981,280400.0
2007-05-18 14:00:00,20.68,20.71,20.66,20.67,165600.0,13.1981,13.2173,13.1854,13.1917,165600.0
2007-05-18 14:30:00,20.67,20.68,20.64,20.65,175200.0,13.1917,13.1981,13.1726,13.179,175200.0
2007-05-18 15:00:00,20.65,20.72,20.65,20.71,274400.0,13.179,13.2237,13.179,13.2173,274400.0
2007-05-18 15:30:00,20.71,20.77,20.61,20.64,548800.0,13.2173,13.2556,13.1535,13.1726,548800.0
2007-05-21 09:30:00,20.71,20.98,20.68,20.98,94800.0,13.2173,13.3896,13.1981,13.3896,94800.0
2007-05-21 10:00:00,20.99,21.09,20.9,20.91,140000.0,13.396,13.4598,13.3385,13.3449,140000.0
2007-05-21 10:30:00,20.91,20.94,20.9,20.93,85600.0,13.3449,13.3641,13.3385,13.3577,85600.0
2007-05-21 11:00:00,20.94,20.96,20.92,20.93,121200.0,13.3641,13.3768,13.3513,13.3577,121200.0
2007-05-21 11:30:00,20.93,20.96,20.9,20.95,62400.0,13.3577,13.3768,13.3385,13.3704,62400.0
2007-05-21 12:00:00,20.95,20.95,20.93,20.94,44800.0,13.3704,13.3704,13.3577,13.3641,44800.0
2007-05-21 12:30:00,20.94,20.99,20.93,20.96,59600.0,13.3641,13.396,13.3577,13.3768,59600.0
2007-05-21 13:00:00,20.97,21.0,20.96,20.99,75600.0,13.3832,13.4024,13.3768,13.396,75600.0
2007-05-21 13:30:00,20.99,21.0,20.94,20.96,193600.0,13.396,13.4024,13.3641,13.3768,193600.0
2007-05-21 14:00:00,20.99,20.99,20.95,20.95,32000.0,13.396,13.396,13.3704,13.3704,32000.0
2007-05-21 14:30:00,20.95,20.96,20.94,20.96,41600.0,13.3704,13.3768,13.3641,13.3768,41600.0
2007-05-21 15:00:00,20.95,20.97,20.91,20.94,95600.0,13.3704,13.3832,13.3449,13.3641,95600.0
2007-05-21 15:30:00,20.94,20.98,20.93,20.96,130400.0,13.3641,13.3896,13.3577,13.3768,130400.0
2007-05-22 09:30:00,21.16,21.44,21.09,21.2,999600.0,13.5045,13.6832,13.4598,13.53,999600.0
2007-05-22 10:00:00,21.2,21.25,21.16,21.16,634000.0,13.53,13.5619,13.5045,13.5045,634000.0
2007-05-22 10:30:00,21.15,21.23,21.08,21.08,650000.0,13.4981,13.5491,13.4534,13.4534,650000.0
2007-05-22 11:00:00,21.08,21.16,21.08,21.15,556800.0,13.4534,13.5045,13.4534,13.4981,556800.0
2007-05-22 11:30:00,21.17,21.18,21.08,21.16,348400.0,13.5109,13.5172,13.4534,13.5045,348400.0
2007-05-22 12:00:00,21.16,21.17,21.12,21.14,386000.0,13.5045,13.5109,13.4789,13.4917,386000.0
2007-05-22 12:30:00,21.14,21.21,21.11,21.18,585600.0,13.4917,13.5364,13.4726,13.5172,585600.0
2007-05-22 13:00:00,21.18,21.28,21.18,21.25,440400.0,13.5172,13.5811,13.5172,13.5619,440400.0
2007-05-22 13:30:00,21.24,21.28,21.22,21.26,359200.0,13.5555,13.5811,13.5428,13.5683,359200.0
2007-05-22 14:00:00,21.26,21.41,21.24,21.38,504800.0,13.5683,13.664,13.5555,13.6449,504800.0
2007-05-22 14:30:00,21.39,21.39,21.35,21.38,407200.0,13.6513,13.6513,13.6257,13.6449,407200.0
2007-05-22 15:00:00,21.38,21.39,21.29,21.35,230800.0,13.6449,13.6513,13.5874,13.6257,230800.0
2007-05-22 15:30:00,21.36,21.44,21.29,21.29,449600.0,13.6321,13.6832,13.5874,13.5874,449600.0
2007-05-23 09:30:00,21.43,22.68,21.43,22.62,1755600.0,13.6768,14.4745,13.6768,14.4363,1755600.0
2007-05-23 10:00:00,22.61,22.64,22.33,22.34,1872400.0,14.4299,14.449,14.2512,14.2576,1872400.0
2007-05-23 10:30:00,22.34,22.34,22.03,22.09,986800.0,14.2576,14.2576,14.0597,14.098,986800.0
2007-05-23 11:00:00,22.1,22.2,21.93,22.0,1159600.0,14.1044,14.1682,13.9959,14.0406,1159600.0
2007-05-23 11:30:00,22.0,22.17,22.0,22.08,530800.0,14.0406,14.1491,14.0406,14.0916,530800.0
2007-05-23 12:00:00,22.07,22.14,22.02,22.03,383600.0,14.0852,14.1299,14.0533,14.0597,383600.0
2007-05-23 12:30:00,22.04,22.04,21.93,21.98,344800.0,14.0661,14.0661,13.9959,14.0278,344800.0
2007-05-23 13:00:00,21.98,22.0,21.93,21.99,351200.0,14.0278,14.0406,13.9959,14.0342,351200.0
2007-05-23 13:30:00,21.99,22.01,21.94,21.97,166400.0,14.0342,14.0469,14.0023,14.0214,166400.0
2007-05-23 14:00:00,21.96,21.96,21.8,21.86,371200.0,14.015,14.015,13.9129,13.9512,371200.0
2007-05-23 14:30:00,21.86,22.01,21.83,22.0,353600.0,13.9512,14.0469,13.9321,14.0406,353600.0
2007-05-23 15:00:00,22.0,22.04,21.92,22.0,322400.0,14.0406,14.0661,13.9895,14.0406,322400.0
2007-05-23 15:30:00,21.99,22.01,21.71,21.83,648400.0,14.0342,14.0469,13.8555,13.9321,648400.0
2007-05-24 09:30:00,21.78,22.01,21.6,21.93,368400.0,13.9002,14.0469,13.7853,13.9959,368400.0
2007-05-24 10:00:00,21.94,22.08,21.91,22.04,186400.0,14.0023,14.0916,13.9831,14.0661,186400.0
2007-05-24 10:30:00,22.06,22.06,21.9,21.91,425200.0,14.0789,14.0789,13.9767,13.9831,425200.0
2007-05-24 11:00:00,21.93,21.96,21.84,21.86,371200.0,13.9959,14.015,13.9385,13.9512,371200.0
2007-05-24 11:30:00,21.87,22.04,21.85,21.94,490000.0,13.9576,14.0661,13.9448,14.0023,490000.0
2007-05-24 12:00:00,21.94,21.95,21.81,21.89,288800.0,14.0023,14.0087,13.9193,13.9704,288800.0
2007-05-24 12:30:00,21.91,21.91,21.8,21.8,155600.0,13.9831,13.9831,13.9129,13.9129,155600.0
2007-05-24 13:00:00,21.8,21.97,21.79,21.96,224000.0,13.9129,14.0214,13.9065,14.015,224000.0
2007-05-24 13:30:00,21.96,22.07,21.95,22.02,270800.0,14.015,14.0852,14.0087,14.0533,270800.0
2007-05-24 14:00:00,22.04,22.05,21.96,21.98,272000.0,14.0661,14.0725,14.015,14.0278,272000.0
2007-05-24 14:30:00,21.98,21.98,21.85,21.91,230800.0,14.0278,14.0278,13.9448,13.9831,230800.0
2007-05-24 15:00:00,21.9,22.1,21.88,21.99,446000.0,13.9767,14.1044,13.964,14.0342,446000.0
2007-05-24 15:30:00,21.99,22.05,21.95,22.05,475600.0,14.0342,14.0725,14.0087,14.0725,475600.0
2007-05-25 09:30:00,22.31,22.32,22.23,22.3,190000.0,14.2384,14.2448,14.1874,14.232,190000.0
2007-05-25 10:00:00,22.28,22.54,22.28,22.5,400400.0,14.2193,14.3852,14.2193,14.3597,400400.0
2007-05-25 10:30:00,22.5,22.5,22.39,22.39,168800.0,14.3597,14.3597,14.2895,14.2895,168800.0
2007-05-25 11:00:00,22.38,22.41,22.34,22.38,136000.0,14.2831,14.3022,14.2576,14.2831,136000.0
2007-05-25 11:30:00,22.38,22.44,22.34,22.43,187600.0,14.2831,14.3214,14.2576,14.315,187600.0
2007-05-25 12:00:00,22.43,22.45,22.41,22.42,197200.0,14.315,14.3278,14.3022,14.3086,197200.0
2007-05-25 12:30:00,22.41,22.43,22.4,22.41,106400.0,14.3022,14.315,14.2958,14.3022,106400.0
2007-05-25 13:00:00,22.39,22.45,22.38,22.42,73600.0,14.2895,14.3278,14.2831,14.3086,73600.0
2007-05-25 13:30:00,22.41,22.41,22.32,22.32,84400.0,14.3022,14.3022,14.2448,14.2448,84400.0
2007-05-25 14:00:00,22.32,22.33,22.25,22.28,233600.0,14.2448,14.2512,14.2001,14.2193,233600.0
2007-05-25 14:30:00,22.28,22.33,22.24,22.25,142400.0,14.2193,14.2512,14.1937,14.2001,142400.0
2007-05-25 15:00:00,22.25,22.26,22.21,22.23,192800.0,14.2001,14.2065,14.1746,14.1874,192800.0
2007-05-25 15:30:00,22.22,22.3,22.19,22.28,381200.0,14.181,14.232,14.1618,14.2193,381200.0
2007-05-29 09:30:00,22.25,22.55,22.25,22.48,190000.0,14.2383,14.4303,14.2383,14.3855,190000.0
2007-05-29 10:00:00,22.48,22.57,22.45,22.5,404000.0,14.3855,14.4431,14.3663,14.3983,404000.0
2007-05-29 10:30:00,22.5,22.5,22.39,22.44,72400.0,14.3983,14.3983,14.3279,14.3599,72400.0
2007-05-29 11:00:00,22.42,22.43,22.36,22.4,152400.0,14.3471,14.3535,14.3087,14.3343,152400.0
2007-05-29 11:30:00,22.4,22.47,22.39,22.43,148000.0,14.3343,14.3791,14.3279,14.3535,148000.0
2007-05-29 12:00:00,22.43,22.48,22.41,22.44,126800.0,14.3535,14.3855,14.3407,14.3599,126800.0
2007-05-29 12:30:00,22.44,22.48,22.42,22.42,203200.0,14.3599,14.3855,14.3471,14.3471,203200.0
2007-05-29 13:00:00,22.43,22.46,22.36,22.43,157200.0,14.3535,14.3727,14.3087,14.3535,157200.0
2007-05-29 13:30:00,22.43,22.43,22.3,22.32,93600.0,14.3535,14.3535,14.2703,14.2831,93600.0
2007-05-29 14:00:00,22.31,22.43,22.31,22.37,76000.0,14.2767,14.3535,14.2767,14.3151,76000.0
2007-05-29 14:30:00,22.37,22.37,22.31,22.33,208000.0,14.3151,14.3151,14.2767,14.2895,208000.0
2007-05-29 15:00:00,22.34,22.38,22.32,22.34,179200.0,14.2959,14.3215,14.2831,14.2959,179200.0
2007-05-29 15:30:00,22.34,22.34,22.24,22.29,356800.0,14.2959,14.2959,14.2319,14.2639,356800.0
2007-05-30 09:30:00,22.13,22.26,22.1,22.17,319600.0,14.1615,14.2447,14.1423,14.1871,319600.0
2007-05-30 10:00:00,22.17,22.3,22.14,22.25,424400.0,14.1871,14.2703,14.1679,14.2383,424400.0
2007-05-30 10:30:00,22.25,22.33,22.22,22.24,326400.0,14.2383,14.2895,14.2191,14.2319,326400.0
2007-05-30 11:00:00,22.24,22.25,22.2,22.22,136800.0,14.2319,14.2383,14.2063,14.2191,136800.0
2007-05-30 11:30:00,22.23,22.24,22.22,22.24,77600.0,14.2255,14.2319,14.2191,14.2319,77600.0
2007-05-30 12:00:00,22.24,22.24,22.2,22.23,101200.0,14.2319,14.2319,14.2063,14.2255,101200.0
2007-05-30 12:30:00,22.23,22.24,22.21,22.24,84000.0,14.2255,14.2319,14.2127,14.2319,84000.0
2007-05-30 13:00:00,22.24,22.26,22.22,22.25,52400.0,14.2319,14.2447,14.2191,14.2383,52400.0
2007-05-30 13:30:00,22.25,22.26,22.22,22.24,77600.0,14.2383,14.2447,14.2191,14.2319,77600.0
2007-05-30 14:00:00,22.24,22.25,22.21,22.24,374400.0,14.2319,14.2383,14.2127,14.2319,374400.0
2007-05-30 14:30:00,22.23,22.38,22.23,22.27,144800.0,14.2255,14.3215,14.2255,14.2511,144800.0
2007-05-30 15:00:00,22.27,22.27,22.23,22.24,134400.0,14.2511,14.2511,14.2255,14.2319,134400.0
2007-05-30 15:30:00,22.24,22.33,22.23,22.31,425600.0,14.2319,14.2895,14.2255,14.2767,425600.0
2007-05-31 09:30:00,22.31,22.71,22.31,22.58,395200.0,14.2767,14.5327,14.2767,14.4495,395200.0
2007-05-31 10:00:00,22.58,22.63,22.46,22.54,242000.0,14.4495,14.4815,14.3727,14.4239,242000.0
2007-05-31 10:30:00,22.53,22.54,22.43,22.45,162400.0,14.4175,14.4239,14.3535,14.3663,162400.0
2007-05-31 11:00:00,22.47,22.5,22.34,22.45,160000.0,14.3791,14.3983,14.2959,14.3663,160000.0
2007-05-31 11:30:00,22.45,22.46,22.42,22.43,102400.0,14.3663,14.3727,14.3471,14.3535,102400.0
2007-05-31 12:00:00,22.43,22.44,22.42,22.43,82800.0,14.3535,14.3599,14.3471,14.3535,82800.0
2007-05-31 12:30:00,22.43,22.45,22.4,22.42,83600.0,14.3535,14.3663,14.3343,14.3471,83600.0
2007-05-31 13:00:00,22.42,22.43,22.38,22.41,92000.0,14.3471,14.3535,14.3215,14.3407,92000.0
2007-05-31 13:30:00,22.41,22.42,22.37,22.42,207600.0,14.3407,14.3471,14.3151,14.3471,207600.0
2007-05-31 14:00:00,22.41,22.45,22.39,22.4,61600.0,14.3407,14.3663,14.3279,14.3343,61600.0
2007-05-31 14:30:00,22.4,22.43,22.35,22.38,60800.0,14.3343,14.3535,14.3023,14.3215,60800.0
2007-05-31 15:00:00,22.37,22.42,22.27,22.31,232000.0,14.3151,14.3471,14.2511,14.2767,232000.0
2007-05-31 15:30:00,22.32,22.33,22.27,22.3,298000.0,14.2831,14.2895,14.2511,14.2703,298000.0
2007-06-01 09:30:00,22.49,22.5,22.29,22.42,404800.0,14.3919,14.3983,14.2639,14.3471,404800.0
2007-06-01 10:00:00,22.43,22.44,22.33,22.41,230400.0,14.3535,14.3599,14.2895,14.3407,230400.0
2007-06-01 10:30:00,22.42,22.5,22.4,22.46,232800.0,14.3471,14.3983,14.3343,14.3727,232800.0
2007-06-01 11:00:00,22.46,22.49,22.43,22.47,103200.0,14.3727,14.3919,14.3535,14.3791,103200.0
2007-06-01 11:30:00,22.47,22.5,22.41,22.42,198800.0,14.3791,14.3983,14.3407,14.3471,198800.0
2007-06-01 12:00:00,22.43,22.46,22.38,22.44,215600.0,14.3535,14.3727,14.3215,14.3599,215600.0
2007-06-01 12:30:00,22.44,22.47,22.44,22.45,96000.0,14.3599,14.3791,14.3599,14.3663,96000.0
2007-06-01 13:00:00,22.45,22.53,22.42,22.5,182000.0,14.3663,14.4175,14.3471,14.3983,182000.0
2007-06-01 13:30:00,22.5,22.57,22.47,22.54,122400.0,14.3983,14.4431,14.3791,14.4239,122400.0
2007-06-01 14:00:00,22.55,22.65,22.49,22.49,184000.0,14.4303,14.4943,14.3919,14.3919,184000.0
2007-06-01 14:30:00,22.48,22.54,22.46,22.5,189600.0,14.3855,14.4239,14.3727,14.3983,189600.0
2007-06-01 15:00:00,22.5,22.54,22.49,22.52,178800.0,14.3983,14.4239,14.3919,14.4111,178800.0
2007-06-01 15:30:00,22.52,22.67,22.42,22.56,425600.0,14.4111,14.5071,14.3471,14.4367,425600.0
2007-06-04 09:30:00,22.38,22.73,22.38,22.7,190000.0,14.3215,14.5455,14.3215,14.5263,190000.0
2007-06-04 10:00:00,22.72,22.73,22.61,22.62,196400.0,14.5391,14.5455,14.4687,14.4751,196400.0
2007-06-04 10:30:00,22.62,22.69,22.56,22.64,198800.0,14.4751,14.5199,14.4367,14.4879,198800.0
2007-06-04 11:00:00,22.64,22.78,22.63,22.76,174800.0,14.4879,14.5775,14.4815,14.5647,174800.0
2007-06-04 11:30:00,22.76,22.8,22.73,22.8,103600.0,14.5647,14.5903,14.5455,14.5903,103600.0
2007-06-04 12:00:00,22.78,22.79,22.75,22.75,134000.0,14.5775,14.5839,14.5583,14.5583,134000.0
2007-06-04 12:30:00,22.74,22.85,22.74,22.82,184800.0,14.5519,14.6223,14.5519,14.6031,184800.0
2007-06-04 13:00:00,22.83,22.89,22.81,22.83,226000.0,14.6095,14.6479,14.5967,14.6095,226000.0
2007-06-04 13:30:00,22.83,22.91,22.82,22.9,200000.0,14.6095,14.6607,14.6031,14.6543,200000.0
2007-06-04 14:00:00,22.9,23.11,22.9,23.09,528400.0,14.6543,14.7887,14.6543,14.7759,528400.0
2007-06-04 14:30:00,23.09,23.17,23.05,23.08,272000.0,14.7759,14.8271,14.7503,14.7695,272000.0
2007-06-04 15:00:00,23.1,23.27,23.1,23.26,392000.0,14.7823,14.8911,14.7823,14.8847,392000.0
2007-06-04 15:30:00,23.26,23.43,23.25,23.28,643200.0,14.8847,14.9934,14.8783,14.8975,643200.0
2007-06-05 09:30:00,22.93,23.41,22.93,23.34,531600.0,14.6735,14.9806,14.6735,14.9358,531600.0
2007-06-05 10:00:00,23.34,23.38,23.21,23.3,554800.0,14.9358,14.9614,14.8527,14.9103,554800.0
2007-06-05 10:30:00,23.31,23.36,23.23,23.3,364800.0,14.9167,14.9486,14.8655,14.9103,364800.0
2007-06-05 11:00:00,23.32,23.33,23.22,23.25,266000.0,14.923,14.9294,14.8591,14.8783,266000.0
2007-06-05 11:30:00,23.25,23.34,23.22,23.28,301600.0,14.8783,14.9358,14.8591,14.8975,301600.0
2007-06-05 12:00:00,23.28,23.29,23.03,23.14,440800.0,14.8975,14.9039,14.7375,14.8079,440800.0
2007-06-05 12:30:00,23.14,23.25,23.14,23.2,129200.0,14.8079,14.8783,14.8079,14.8463,129200.0
2007-06-05 13:00:00,23.2,23.22,23.02,23.06,523200.0,14.8463,14.8591,14.7311,14.7567,523200.0
2007-06-05 13:30:00,23.06,23.16,23.04,23.15,257600.0,14.7567,14.8207,14.7439,14.8143,257600.0
2007-06-05 14:00:00,23.13,23.18,23.13,23.17,149600.0,14.8015,14.8335,14.8015,14.8271,149600.0
2007-06-05 14:30:00,23.15,23.18,23.07,23.11,242000.0,14.8143,14.8335,14.7631,14.7887,242000.0
2007-06-05 15:00:00,23.12,23.23,23.11,23.19,248400.0,14.7951,14.8655,14.7887,14.8399,248400.0
2007-06-05 15:30:00,23.19,23.2,23.02,23.12,464400.0,14.8399,14.8463,14.7311,14.7951,464400.0
2007-06-06 09:30:00,23.05,23.08,22.91,22.97,359600.0,14.7503,14.7695,14.6607,14.6991,359600.0
2007-06-06 10:00:00,22.97,22.99,22.9,22.91,382400.0,14.6991,14.7119,14.6543,14.6607,382400.0
2007-06-06 10:30:00,22.92,22.92,22.82,22.87,446000.0,14.6671,14.6671,14.6031,14.6351,446000.0
2007-06-06 11:00:00,22.87,22.88,22.83,22.84,326000.0,14.6351,14.6415,14.6095,14.6159,326000.0
2007-06-06 11:30:00,22.85,22.85,22.7,22.75,307600.0,14.6223,14.6223,14.5263,14.5583,307600.0
2007-06-06 12:00:00,22.75,22.88,22.73,22.75,531600.0,14.5583,14.6415,14.5455,14.5583,531600.0
2007-06-06 12:30:00,22.75,22.76,22.68,22.74,199600.0,14.5583,14.5647,14.5135,14.5519,199600.0
2007-06-06 13:00:00,22.74,22.76,22.69,22.71,272400.0,14.5519,14.5647,14.5199,14.5327,272400.0
2007-06-06 13:30:00,22.71,22.77,22.71,22.75,218400.0,14.5327,14.5711,14.5327,14.5583,218400.0
2007-06-06 14:00:00,22.75,22.75,22.68,22.75,145200.0,14.5583,14.5583,14.5135,14.5583,145200.0
2007-06-06 14:30:00,22.75,22.75,22.61,22.63,241600.0,14.5583,14.5583,14.4687,14.4815,241600.0
2007-06-06 15:00:00,22.62,22.63,22.47,22.5,616800.0,14.4751,14.4815,14.3791,14.3983,616800.0
2007-06-06 15:30:00,22.49,22.52,22.44,22.44,462400.0,14.3919,14.4111,14.3599,14.3599,462400.0
2007-06-07 09:30:00,22.38,22.58,22.3,22.47,314800.0,14.3215,14.4495,14.2703,14.3791,314800.0
2007-06-07 10:00:00,22.47,22.53,22.42,22.5,278000.0,14.3791,14.4175,14.3471,14.3983,278000.0
2007-06-07 10:30:00,22.5,22.52,22.41,22.46,192800.0,14.3983,14.4111,14.3407,14.3727,192800.0
2007-06-07 11:00:00,22.46,22.51,22.28,22.33,266000.0,14.3727,14.4047,14.2575,14.2895,266000.0
2007-06-07 11:30:00,22.33,22.42,22.32,22.38,216800.0,14.2895,14.3471,14.2831,14.3215,216800.0
2007-06-07 12:00:00,22.37,22.49,22.3,22.44,129600.0,14.3151,14.3919,14.2703,14.3599,129600.0
2007-06-07 12:30:00,22.45,22.48,22.33,22.36,162800.0,14.3663,14.3855,14.2895,14.3087,162800.0
2007-06-07 13:00:00,22.36,22.43,22.3,22.3,192000.0,14.3087,14.3535,14.2703,14.2703,192000.0
2007-06-07 13:30:00,22.31,22.31,22.19,22.25,314400.0,14.2767,14.2767,14.1999,14.2383,314400.0
2007-06-07 14:00:00,22.25,22.25,22.21,22.22,182000.0,14.2383,14.2383,14.2127,14.2191,182000.0
2007-06-07 14:30:00,22.22,22.27,22.19,22.21,308400.0,14.2191,14.2511,14.1999,14.2127,308400.0
2007-06-07 15:00:00,22.22,22.25,22.21,22.22,168800.0,14.2191,14.2383,14.2127,14.2191,168800.0
2007-06-07 15:30:00,22.23,22.3,22.21,22.22,256000.0,14.2255,14.2703,14.2127,14.2191,256000.0
2007-06-08 09:30:00,22.39,22.49,22.18,22.24,233600.0,14.3279,14.3919,14.1935,14.2319,233600.0
2007-06-08 10:00:00,22.22,22.34,22.18,22.31,348000.0,14.2191,14.2959,14.1935,14.2767,348000.0
2007-06-08 10:30:00,22.29,22.38,22.22,22.38,105200.0,14.2639,14.3215,14.2191,14.3215,105200.0
2007-06-08 11:00:00,22.37,22.46,22.29,22.46,133600.0,14.3151,14.3727,14.2639,14.3727,133600.0
2007-06-08 11:30:00,22.46,22.47,22.39,22.41,126400.0,14.3727,14.3791,14.3279,14.3407,126400.0
2007-06-08 12:00:00,22.41,22.46,22.35,22.45,107200.0,14.3407,14.3727,14.3023,14.3663,107200.0
2007-06-08 12:30:00,22.45,22.46,22.31,22.33,138000.0,14.3663,14.3727,14.2767,14.2895,138000.0
2007-06-08 13:00:00,22.33,22.33,22.23,22.24,208400.0,14.2895,14.2895,14.2255,14.2319,208400.0
2007-06-08 13:30:00,22.25,22.35,22.24,22.33,124800.0,14.2383,14.3023,14.2319,14.2895,124800.0
2007-06-08 14:00:00,22.33,22.47,22.33,22.41,143600.0,14.2895,14.3791,14.2895,14.3407,143600.0
2007-06-08 14:30:00,22.41,22.5,22.37,22.47,144800.0,14.3407,14.3983,14.3151,14.3791,144800.0
2007-06-08 15:00:00,22.47,22.52,22.47,22.5,175600.0,14.3791,14.4111,14.3791,14.3983,175600.0
2007-06-08 15:30:00,22.5,22.52,22.49,22.5,392400.0,14.3983,14.4111,14.3919,14.3983,392400.0
2007-06-11 09:30:00,22.61,22.71,22.44,22.61,168400.0,14.4687,14.5327,14.3599,14.4687,168400.0
2007-06-11 10:00:00,22.62,22.64,22.55,22.61,210000.0,14.4751,14.4879,14.4303,14.4687,210000.0
2007-06-11 10:30:00,22.61,22.63,22.47,22.5,202400.0,14.4687,14.4815,14.3791,14.3983,202400.0
2007-06-11 11:00:00,22.5,22.51,22.47,22.48,53200.0,14.3983,14.4047,14.3791,14.3855,53200.0
2007-06-11 11:30:00,22.47,22.52,22.47,22.5,69200.0,14.3791,14.4111,14.3791,14.3983,69200.0
2007-06-11 12:00:00,22.49,22.57,22.49,22.57,146800.0,14.3919,14.4431,14.3919,14.4431,146800.0
2007-06-11 12:30:00,22.56,22.56,22.5,22.53,105200.0,14.4367,14.4367,14.3983,14.4175,105200.0
2007-06-11 13:00:00,22.52,22.55,22.51,22.51,58000.0,14.4111,14.4303,14.4047,14.4047,58000.0
2007-06-11 13:30:00,22.51,22.53,22.49,22.5,46000.0,14.4047,14.4175,14.3919,14.3983,46000.0
2007-06-11 14:00:00,22.5,22.51,22.46,22.5,76000.0,14.3983,14.4047,14.3727,14.3983,76000.0
2007-06-11 14:30:00,22.5,22.52,22.43,22.51,135200.0,14.3983,14.4111,14.3535,14.4047,135200.0
2007-06-11 15:00:00,22.5,22.53,22.47,22.5,114400.0,14.3983,14.4175,14.3791,14.3983,114400.0
2007-06-11 15:30:00,22.5,22.52,22.48,22.49,156400.0,14.3983,14.4111,14.3855,14.3919,156400.0
2007-06-12 09:30:00,22.33,22.53,22.31,22.48,147200.0,14.2895,14.4175,14.2767,14.3855,147200.0
2007-06-12 10:00:00,22.47,22.47,22.3,22.32,261200.0,14.3791,14.3791,14.2703,14.2831,261200.0
2007-06-12 10:30:00,22.32,22.5,22.28,22.3,242000.0,14.2831,14.3983,14.2575,14.2703,242000.0
2007-06-12 11:00:00,22.31,22.38,22.29,22.32,79600.0,14.2767,14.3215,14.2639,14.2831,79600.0
2007-06-12 11:30:00,22.33,22.38,22.29,22.33,71600.0,14.2895,14.3215,14.2639,14.2895,71600.0
2007-06-12 12:00:00,22.33,22.37,22.33,22.36,89200.0,14.2895,14.3151,14.2895,14.3087,89200.0
2007-06-12 12:30:00,22.35,22.37,22.32,22.37,72400.0,14.3023,14.3151,14.2831,14.3151,72400.0
2007-06-12 13:00:00,22.37,22.4,22.33,22.39,133200.0,14.3151,14.3343,14.2895,14.3279,133200.0
2007-06-12 13:30:00,22.4,22.45,22.38,22.42,123600.0,14.3343,14.3663,14.3215,14.3471,123600.0
2007-06-12 14:00:00,22.45,22.48,22.44,22.45,163200.0,14.3663,14.3855,14.3599,14.3663,163200.0
2007-06-12 14:30:00,22.46,22.47,22.34,22.37,134800.0,14.3727,14.3791,14.2959,14.3151,134800.0
2007-06-12 15:00:00,22.36,22.38,22.27,22.32,126400.0,14.3087,14.3215,14.2511,14.2831,126400.0
2007-06-12 15:30:00,22.31,22.33,22.25,22.27,138400.0,14.2767,14.2895,14.2383,14.2511,138400.0
2007-06-13 09:30:00,22.58,22.79,22.38,22.44,204400.0,14.4495,14.5839,14.3215,14.3599,204400.0
2007-06-13 10:00:00,22.44,22.51,22.39,22.44,228000.0,14.3599,14.4047,14.3279,14.3599,228000.0
2007-06-13 10:30:00,22.44,22.45,22.37,22.41,78800.0,14.3599,14.3663,14.3151,14.3407,78800.0
2007-06-13 11:00:00,22.41,22.46,22.26,22.28,159600.0,14.3407,14.3727,14.2447,14.2575,159600.0
2007-06-13 11:30:00,22.29,22.36,22.27,22.3,123200.0,14.2639,14.3087,14.2511,14.2703,123200.0
2007-06-13 12:00:00,22.31,22.42,22.27,22.4,90800.0,14.2767,14.3471,14.2511,14.3343,90800.0
2007-06-13 12:30:00,22.4,22.44,22.36,22.36,79600.0,14.3343,14.3599,14.3087,14.3087,79600.0
2007-06-13 13:00:00,22.33,22.41,22.31,22.36,102800.0,14.2895,14.3407,14.2767,14.3087,102800.0
2007-06-13 13:30:00,22.38,22.48,22.38,22.42,90400.0,14.3215,14.3855,14.3215,14.3471,90400.0
2007-06-13 14:00:00,22.42,22.45,22.39,22.42,190000.0,14.3471,14.3663,14.3279,14.3471,190000.0
2007-06-13 14:30:00,22.42,22.54,22.42,22.48,178800.0,14.3471,14.4239,14.3471,14.3855,178800.0
2007-06-13 15:00:00,22.48,22.58,22.46,22.57,152000.0,14.3855,14.4495,14.3727,14.4431,152000.0
2007-06-13 15:30:00,22.56,22.71,22.56,22.67,216000.0,14.4367,14.5327,14.4367,14.5071,216000.0
2007-06-14 09:30:00,22.73,22.84,22.71,22.76,84800.0,14.5455,14.6159,14.5327,14.5647,84800.0
2007-06-14 10:00:00,22.76,22.76,22.6,22.65,105200.0,14.5647,14.5647,14.4623,14.4943,105200.0
2007-06-14 10:30:00,22.66,22.75,22.63,22.68,89600.0,14.5007,14.5583,14.4815,14.5135,89600.0
2007-06-14 11:00:00,22.68,22.75,22.62,22.72,36800.0,14.5135,14.5583,14.4751,14.5391,36800.0
2007-06-14 11:30:00,22.73,22.74,22.59,22.59,27200.0,14.5455,14.5519,14.4559,14.4559,27200.0
2007-06-14 12:00:00,22.58,22.73,22.58,22.7,56800.0,14.4495,14.5455,14.4495,14.5263,56800.0
2007-06-14 12:30:00,22.68,22.68,22.61,22.62,38000.0,14.5135,14.5135,14.4687,14.4751,38000.0
2007-06-14 13:00:00,22.62,22.69,22.59,22.6,58400.0,14.4751,14.5199,14.4559,14.4623,58400.0
2007-06-14 13:30:00,22.59,22.67,22.59,22.67,27200.0,14.4559,14.5071,14.4559,14.5071,27200.0
2007-06-14 14:00:00,22.67,22.72,22.6,22.71,87200.0,14.5071,14.5391,14.4623,14.5327,87200.0
2007-06-14 14:30:00,22.71,22.82,22.7,22.74,123200.0,14.5327,14.6031,14.5263,14.5519,123200.0
2007-06-14 15:00:00,22.73,22.84,22.72,22.81,164400.0,14.5455,14.6159,14.5391,14.5967,164400.0
2007-06-14 15:30:00,22.81,22.89,22.8,22.88,234800.0,14.5967,14.6479,14.5903,14.6415,234800.0
2007-06-15 09:30:00,22.88,23.3,22.88,23.26,409200.0,14.6415,14.9103,14.6415,14.8847,409200.0
2007-06-15 10:00:00,23.27,23.29,23.11,23.13,143600.0,14.8911,14.9039,14.7887,14.8015,143600.0
2007-06-15 10:30:00,23.12,23.17,23.11,23.13,164000.0,14.7951,14.8271,14.7887,14.8015,164000.0
2007-06-15 11:00:00,23.12,23.15,23.05,23.09,161600.0,14.7951,14.8143,14.7503,14.7759,161600.0
2007-06-15 11:30:00,23.08,23.08,22.97,22.97,63600.0,14.7695,14.7695,14.6991,14.6991,63600.0
2007-06-15 12:00:00,22.97,22.99,22.87,22.89,78000.0,14.6991,14.7119,14.6351,14.6479,78000.0
2007-06-15 12:30:00,22.9,22.91,22.79,22.85,109600.0,14.6543,14.6607,14.5839,14.6223,109600.0
2007-06-15 13:00:00,22.86,22.86,22.82,22.85,48800.0,14.6287,14.6287,14.6031,14.6223,48800.0
2007-06-15 13:30:00,22.84,22.9,22.83,22.86,46800.0,14.6159,14.6543,14.6095,14.6287,46800.0
2007-06-15 14:00:00,22.88,22.89,22.79,22.84,61200.0,14.6415,14.6479,14.5839,14.6159,61200.0
2007-06-15 14:30:00,22.83,22.88,22.8,22.86,78800.0,14.6095,14.6415,14.5903,14.6287,78800.0
2007-06-15 15:00:00,22.85,22.87,22.83,22.85,63200.0,14.6223,14.6351,14.6095,14.6223,63200.0
2007-06-15 15:30:00,22.85,22.96,22.83,22.91,163600.0,14.6223,14.6927,14.6095,14.6607,163600.0
2007-06-18 09:30:00,22.84,22.97,22.68,22.92,86000.0,14.6159,14.6991,14.5135,14.6671,86000.0
2007-06-18 10:00:00,22.91,22.96,22.87,22.89,72000.0,14.6607,14.6927,14.6351,14.6479,72000.0
2007-06-18 10:30:00,22.89,22.98,22.89,22.97,103200.0,14.6479,14.7055,14.6479,14.6991,103200.0
2007-06-18 11:00:00,22.97,22.98,22.95,22.96,90000.0,14.6991,14.7055,14.6863,14.6927,90000.0
2007-06-18 11:30:00,22.96,23.04,22.95,22.97,97600.0,14.6927,14.7439,14.6863,14.6991,97600.0
2007-06-18 12:00:00,22.97,22.98,22.96,22.96,60800.0,14.6991,14.7055,14.6927,14.6927,60800.0
2007-06-18 12:30:00,22.96,22.97,22.9,22.9,139200.0,14.6927,14.6991,14.6543,14.6543,139200.0
2007-06-18 13:00:00,22.9,22.95,22.89,22.92,50400.0,14.6543,14.6863,14.6479,14.6671,50400.0
2007-06-18 13:30:00,22.92,22.95,22.89,22.92,63600.0,14.6671,14.6863,14.6479,14.6671,63600.0
2007-06-18 14:00:00,22.9,22.95,22.9,22.94,49600.0,14.6543,14.6863,14.6543,14.6799,49600.0
2007-06-18 14:30:00,22.93,22.93,22.89,22.89,65200.0,14.6735,14.6735,14.6479,14.6479,65200.0
2007-06-18 15:00:00,22.89,22.9,22.83,22.84,134800.0,14.6479,14.6543,14.6095,14.6159,134800.0
2007-06-18 15:30:00,22.84,22.93,22.83,22.91,173200.0,14.6159,14.6735,14.6095,14.6607,173200.0
2007-06-19 09:30:00,22.91,22.95,22.73,22.78,75600.0,14.6607,14.6863,14.5455,14.5775,75600.0
2007-06-19 10:00:00,22.77,22.99,22.72,22.95,154800.0,14.5711,14.7119,14.5391,14.6863,154800.0
2007-06-19 10:30:00,22.95,22.99,22.91,22.95,110800.0,14.6863,14.7119,14.6607,14.6863,110800.0
2007-06-19 11:00:00,22.95,22.95,22.83,22.89,164000.0,14.6863,14.6863,14.6095,14.6479,164000.0
2007-06-19 11:30:00,22.89,22.97,22.87,22.9,188400.0,14.6479,14.6991,14.6351,14.6543,188400.0
2007-06-19 12:00:00,22.91,22.97,22.91,22.96,57200.0,14.6607,14.6991,14.6607,14.6927,57200.0
2007-06-19 12:30:00,22.96,23.11,22.95,23.1,62800.0,14.6927,14.7887,14.6863,14.7823,62800.0
2007-06-19 13:00:00,23.1,23.17,23.1,23.15,128400.0,14.7823,14.8271,14.7823,14.8143,128400.0
2007-06-19 13:30:00,23.15,23.23,23.12,23.19,113600.0,14.8143,14.8655,14.7951,14.8399,113600.0
2007-06-19 14:00:00,23.18,23.18,23.12,23.14,103600.0,14.8335,14.8335,14.7951,14.8079,103600.0
2007-06-19 14:30:00,23.15,23.21,23.13,23.16,338400.0,14.8143,14.8527,14.8015,14.8207,338400.0
2007-06-19 15:00:00,23.16,23.18,23.13,23.13,220400.0,14.8207,14.8335,14.8015,14.8015,220400.0
2007-06-19 15:30:00,23.13,23.19,23.12,23.18,315200.0,14.8015,14.8399,14.7951,14.8335,315200.0
2007-06-20 09:30:00,23.1,23.34,23.1,23.19,178400.0,14.7823,14.9358,14.7823,14.8399,178400.0
2007-06-20 10:00:00,23.19,23.4,23.18,23.32,128800.0,14.8399,14.9742,14.8335,14.923,128800.0
2007-06-20 10:30:00,23.32,23.42,23.29,23.42,111200.0,14.923,14.987,14.9039,14.987,111200.0
2007-06-20 11:00:00,23.42,23.53,23.36,23.47,231200.0,14.987,15.0574,14.9486,15.019,231200.0
2007-06-20 11:30:00,23.44,23.45,23.36,23.38,176400.0,14.9998,15.0062,14.9486,14.9614,176400.0
2007-06-20 12:00:00,23.4,23.41,23.35,23.36,70800.0,14.9742,14.9806,14.9422,14.9486,70800.0
2007-06-20 12:30:00,23.38,23.42,23.37,23.41,46800.0,14.9614,14.987,14.955,14.9806,46800.0
2007-06-20 13:00:00,23.42,23.42,23.33,23.33,66400.0,14.987,14.987,14.9294,14.9294,66400.0
2007-06-20 13:30:00,23.34,23.35,23.32,23.33,116800.0,14.9358,14.9422,14.923,14.9294,116800.0
2007-06-20 14:00:00,23.33,23.33,23.18,23.22,169600.0,14.9294,14.9294,14.8335,14.8591,169600.0
2007-06-20 14:30:00,23.24,23.27,23.2,23.21,94000.0,14.8719,14.8911,14.8463,14.8527,94000.0
2007-06-20 15:00:00,23.23,23.23,23.17,23.18,138000.0,14.8655,14.8655,14.8271,14.8335,138000.0
2007-06-20 15:30:00,23.18,23.18,23.08,23.14,148000.0,14.8335,14.8335,14.7695,14.8079,148000.0
2007-06-21 09:30:00,23.14,23.14,22.64,22.65,192400.0,14.8079,14.8079,14.4879,14.4943,192400.0
2007-06-21 10:00:00,22.65,22.96,22.65,22.91,177200.0,14.4943,14.6927,14.4943,14.6607,177200.0
2007-06-21 10:30:00,22.91,22.94,22.82,22.9,94400.0,14.6607,14.6799,14.6031,14.6543,94400.0
2007-06-21 11:00:00,22.89,22.99,22.89,22.93,175600.0,14.6479,14.7119,14.6479,14.6735,175600.0
2007-06-21 11:30:00,22.92,22.99,22.92,22.94,72800.0,14.6671,14.7119,14.6671,14.6799,72800.0
2007-06-21 12:00:00,22.96,23.03,22.96,22.99,87600.0,14.6927,14.7375,14.6927,14.7119,87600.0
2007-06-21 12:30:00,22.98,22.98,22.93,22.95,56800.0,14.7055,14.7055,14.6735,14.6863,56800.0
2007-06-21 13:00:00,22.95,23.03,22.95,22.99,58400.0,14.6863,14.7375,14.6863,14.7119,58400.0
2007-06-21 13:30:00,23.0,23.03,22.95,22.99,77600.0,14.7183,14.7375,14.6863,14.7119,77600.0
2007-06-21 14:00:00,23.0,23.03,22.94,22.95,63600.0,14.7183,14.7375,14.6799,14.6863,63600.0
2007-06-21 14:30:00,22.96,22.98,22.93,22.98,76000.0,14.6927,14.7055,14.6735,14.7055,76000.0
2007-06-21 15:00:00,22.99,23.03,22.96,23.0,170800.0,14.7119,14.7375,14.6927,14.7183,170800.0
2007-06-21 15:30:00,23.0,23.03,22.96,23.0,135200.0,14.7183,14.7375,14.6927,14.7183,135200.0
2007-06-22 09:30:00,22.97,23.07,22.92,22.99,86400.0,14.6991,14.7631,14.6671,14.7119,86400.0
2007-06-22 10:00:00,23.0,23.1,22.97,23.01,133600.0,14.7183,14.7823,14.6991,14.7247,133600.0
2007-06-22 10:30:00,23.01,23.11,22.99,23.09,63200.0,14.7247,14.7887,14.7119,14.7759,63200.0
2007-06-22 11:00:00,23.09,23.11,23.05,23.11,88400.0,14.7759,14.7887,14.7503,14.7887,88400.0
2007-06-22 11:30:00,23.1,23.11,23.0,23.09,125200.0,14.7823,14.7887,14.7183,14.7759,125200.0
2007-06-22 12:00:00,23.09,23.13,22.94,22.96,129600.0,14.7759,14.8015,14.6799,14.6927,129600.0
2007-06-22 12:30:00,22.95,23.03,22.85,22.99,92400.0,14.6863,14.7375,14.6223,14.7119,92400.0
2007-06-22 13:00:00,22.98,23.03,22.92,23.03,44400.0,14.7055,14.7375,14.6671,14.7375,44400.0
2007-06-22 13:30:00,23.02,23.11,23.02,23.06,41600.0,14.7311,14.7887,14.7311,14.7567,41600.0
2007-06-22 14:00:00,23.06,23.08,23.0,23.07,54800.0,14.7567,14.7695,14.7183,14.7631,54800.0
2007-06-22 14:30:00,23.06,23.1,23.0,23.1,42800.0,14.7567,14.7823,14.7183,14.7823,42800.0
2007-06-22 15:00:00,23.09,23.1,23.05,23.05,41200.0,14.7759,14.7823,14.7503,14.7503,41200.0
2007-06-22 15:30:00,23.05,23.1,23.0,23.04,65200.0,14.7503,14.7823,14.7183,14.7439,65200.0
2007-06-25 09:30:00,22.88,22.98,22.78,22.9,98800.0,14.6415,14.7055,14.5775,14.6543,98800.0
2007-06-25 10:00:00,22.9,23.08,22.9,23.02,172000.0,14.6543,14.7695,14.6543,14.7311,172000.0
2007-06-25 10:30:00,23.01,23.1,23.0,23.07,126000.0,14.7247,14.7823,14.7183,14.7631,126000.0
2007-06-25 11:00:00,23.07,23.09,22.98,23.0,133200.0,14.7631,14.7759,14.7055,14.7183,133200.0
2007-06-25 11:30:00,23.0,23.0,22.87,22.91,112800.0,14.7183,14.7183,14.6351,14.6607,112800.0
2007-06-25 12:00:00,22.91,22.95,22.89,22.91,70000.0,14.6607,14.6863,14.6479,14.6607,70000.0
2007-06-25 12:30:00,22.91,22.93,22.85,22.85,142400.0,14.6607,14.6735,14.6223,14.6223,142400.0
2007-06-25 13:00:00,22.84,22.9,22.83,22.85,130800.0,14.6159,14.6543,14.6095,14.6223,130800.0
2007-06-25 13:30:00,22.84,22.87,22.8,22.81,93600.0,14.6159,14.6351,14.5903,14.5967,93600.0
2007-06-25 14:00:00,22.8,22.83,22.72,22.73,114000.0,14.5903,14.6095,14.5391,14.5455,114000.0
2007-06-25 14:30:00,22.71,22.72,22.48,22.66,232800.0,14.5327,14.5391,14.3855,14.5007,232800.0
2007-06-25 15:00:00,22.64,22.76,22.55,22.75,287200.0,14.4879,14.5647,14.4303,14.5583,287200.0
2007-06-25 15:30:00,22.74,22.78,22.64,22.67,145600.0,14.5519,14.5775,14.4879,14.5071,145600.0
2007-06-26 09:30:00,22.67,22.76,22.63,22.7,189600.0,14.5071,14.5647,14.4815,14.5263,189600.0
2007-06-26 10:00:00,22.69,22.72,22.65,22.66,149600.0,14.5199,14.5391,14.4943,14.5007,149600.0
2007-06-26 10:30:00,22.65,22.68,22.64,22.66,98000.0,14.4943,14.5135,14.4879,14.5007,98000.0
2007-06-26 11:00:00,22.66,22.76,22.66,22.72,71600.0,14.5007,14.5647,14.5007,14.5391,71600.0
2007-06-26 11:30:00,22.71,22.75,22.68,22.7,68800.0,14.5327,14.5583,14.5135,14.5263,68800.0
2007-06-26 12:00:00,22.71,22.74,22.7,22.71,46400.0,14.5327,14.5519,14.5263,14.5327,46400.0
2007-06-26 12:30:00,22.73,22.73,22.64,22.66,49600.0,14.5455,14.5455,14.4879,14.5007,49600.0
2007-06-26 13:00:00,22.67,22.71,22.65,22.65,62800.0,14.5071,14.5327,14.4943,14.4943,62800.0
2007-06-26 13:30:00,22.66,22.69,22.61,22.61,62400.0,14.5007,14.5199,14.4687,14.4687,62400.0
2007-06-26 14:00:00,22.61,22.62,22.53,22.56,99600.0,14.4687,14.4751,14.4175,14.4367,99600.0
2007-06-26 14:30:00,22.56,22.6,22.49,22.49,140400.0,14.4367,14.4623,14.3919,14.3919,140400.0
2007-06-26 15:00:00,22.49,22.51,22.46,22.5,72000.0,14.3919,14.4047,14.3727,14.3983,72000.0
2007-06-26 15:30:00,22.5,22.5,22.4,22.42,147200.0,14.3983,14.3983,14.3343,14.3471,147200.0
2007-06-27 09:30:00,22.4,22.49,22.07,22.17,519200.0,14.3343,14.3919,14.1231,14.1871,519200.0
2007-06-27 10:00:00,22.17,22.25,22.1,22.2,177600.0,14.1871,14.2383,14.1423,14.2063,177600.0
2007-06-27 10:30:00,22.23,22.32,22.23,22.27,152400.0,14.2255,14.2831,14.2255,14.2511,152400.0
2007-06-27 11:00:00,22.29,22.35,22.27,22.34,158400.0,14.2639,14.3023,14.2511,14.2959,158400.0
2007-06-27 11:30:00,22.34,22.34,22.32,22.32,84800.0,14.2959,14.2959,14.2831,14.2831,84800.0
2007-06-27 12:00:00,22.33,22.35,22.32,22.34,89200.0,14.2895,14.3023,14.2831,14.2959,89200.0
2007-06-27 12:30:00,22.34,22.36,22.33,22.35,101200.0,14.2959,14.3087,14.2895,14.3023,101200.0
2007-06-27 13:00:00,22.35,22.36,22.31,22.33,121600.0,14.3023,14.3087,14.2767,14.2895,121600.0
2007-06-27 13:30:00,22.33,22.4,22.33,22.39,95600.0,14.2895,14.3343,14.2895,14.3279,95600.0
2007-06-27 14:00:00,22.4,22.5,22.39,22.5,190000.0,14.3343,14.3983,14.3279,14.3983,190000.0
2007-06-27 14:30:00,22.5,22.51,22.4,22.49,206800.0,14.3983,14.4047,14.3343,14.3919,206800.0
2007-06-27 15:00:00,22.5,22.53,22.44,22.5,295200.0,14.3983,14.4175,14.3599,14.3983,295200.0
2007-06-27 15:30:00,22.5,22.53,22.45,22.5,363200.0,14.3983,14.4175,14.3663,14.3983,363200.0
2007-06-28 09:30:00,22.51,23.0,22.5,22.72,153600.0,14.4047,14.7183,14.3983,14.5391,153600.0
2007-06-28 10:00:00,22.72,22.75,22.67,22.7,124000.0,14.5391,14.5583,14.5071,14.5263,124000.0
2007-06-28 10:30:00,22.71,22.75,22.68,22.72,120400.0,14.5327,14.5583,14.5135,14.5391,120400.0
2007-06-28 11:00:00,22.72,22.82,22.71,22.82,59200.0,14.5391,14.6031,14.5327,14.6031,59200.0
2007-06-28 11:30:00,22.82,22.84,22.81,22.82,78800.0,14.6031,14.6159,14.5967,14.6031,78800.0
2007-06-28 12:00:00,22.82,22.83,22.79,22.81,47600.0,14.6031,14.6095,14.5839,14.5967,47600.0
2007-06-28 12:30:00,22.82,22.84,22.74,22.75,72800.0,14.6031,14.6159,14.5519,14.5583,72800.0
2007-06-28 13:00:00,22.74,22.91,22.74,22.86,92800.0,14.5519,14.6607,14.5519,14.6287,92800.0
2007-06-28 13:30:00,22.87,22.91,22.85,22.87,59600.0,14.6351,14.6607,14.6223,14.6351,59600.0
2007-06-28 14:00:00,22.87,22.92,22.78,22.85,85600.0,14.6351,14.6671,14.5775,14.6223,85600.0
2007-06-28 14:30:00,22.81,22.84,22.74,22.81,86800.0,14.5967,14.6159,14.5519,14.5967,86800.0
2007-06-28 15:00:00,22.81,22.81,22.74,22.79,78800.0,14.5967,14.5967,14.5519,14.5839,78800.0
2007-06-28 15:30:00,22.8,22.81,22.66,22.67,114000.0,14.5903,14.5967,14.5007,14.5071,114000.0
2007-06-29 09:30:00,22.75,22.75,22.61,22.63,145200.0,14.5583,14.5583,14.4687,14.4815,145200.0
2007-06-29 10:00:00,22.63,22.91,22.63,22.91,164400.0,14.4815,14.6607,14.4815,14.6607,164400.0
2007-06-29 10:30:00,22.91,22.91,22.83,22.85,87600.0,14.6607,14.6607,14.6095,14.6223,87600.0
2007-06-29 11:00:00,22.85,22.95,22.82,22.93,71200.0,14.6223,14.6863,14.6031,14.6735,71200.0
2007-06-29 11:30:00,22.93,22.94,22.91,22.92,71200.0,14.6735,14.6799,14.6607,14.6671,71200.0
2007-06-29 12:00:00,22.93,22.93,22.8,22.85,82800.0,14.6735,14.6735,14.5903,14.6223,82800.0
2007-06-29 12:30:00,22.84,22.84,22.8,22.82,62800.0,14.6159,14.6159,14.5903,14.6031,62800.0
2007-06-29 13:00:00,22.81,22.83,22.78,22.81,67600.0,14.5967,14.6095,14.5775,14.5967,67600.0
2007-06-29 13:30:00,22.81,22.86,22.81,22.81,99200.0,14.5967,14.6287,14.5967,14.5967,99200.0
2007-06-29 14:00:00,22.83,22.84,22.79,22.8,118400.0,14.6095,14.6159,14.5839,14.5903,118400.0
2007-06-29 14:30:00,22.8,22.85,22.79,22.82,79600.0,14.5903,14.6223,14.5839,14.6031,79600.0
2007-06-29 15:00:00,22.82,22.82,22.67,22.67,207200.0,14.6031,14.6031,14.5071,14.5071,207200.0
2007-06-29 15:30:00,22.67,22.79,22.65,22.75,300000.0,14.5071,14.5839,14.4943,14.5583,300000.0
2007-07-03 09:30:00,23.13,23.25,23.12,23.23,324400.0,14.8015,14.8783,14.7951,14.8655,324400.0
2007-07-03 10:00:00,23.22,23.3,23.19,23.3,308400.0,14.8591,14.9103,14.8399,14.9103,308400.0
2007-07-03 10:30:00,23.29,23.31,23.22,23.29,196000.0,14.9039,14.9167,14.8591,14.9039,196000.0
2007-07-03 11:00:00,23.28,23.29,23.23,23.27,182400.0,14.8975,14.9039,14.8655,14.8911,182400.0
2007-07-03 11:30:00,23.27,23.31,23.27,23.29,180800.0,14.8911,14.9167,14.8911,14.9039,180800.0
2007-07-03 12:00:00,23.29,23.36,23.29,23.35,167200.0,14.9039,14.9486,14.9039,14.9422,167200.0
2007-07-03 12:30:00,23.35,23.4,23.23,23.23,372000.0,14.9422,14.9742,14.8655,14.8655,372000.0
2007-07-05 09:30:00,23.25,23.36,23.14,23.17,239200.0,14.8783,14.9486,14.8079,14.8271,239200.0
2007-07-05 10:00:00,23.17,23.24,23.17,23.2,268800.0,14.8271,14.8719,14.8271,14.8463,268800.0
2007-07-05 10:30:00,23.18,23.22,23.17,23.2,162800.0,14.8335,14.8591,14.8271,14.8463,162800.0
2007-07-05 11:00:00,23.2,23.24,23.18,23.2,146000.0,14.8463,14.8719,14.8335,14.8463,146000.0
2007-07-05 11:30:00,23.2,23.23,23.19,23.21,112400.0,14.8463,14.8655,14.8399,14.8527,112400.0
2007-07-05 12:00:00,23.22,23.22,23.17,23.18,73200.0,14.8591,14.8591,14.8271,14.8335,73200.0
2007-07-05 12:30:00,23.18,23.22,23.16,23.19,68000.0,14.8335,14.8591,14.8207,14.8399,68000.0
2007-07-05 13:00:00,23.19,23.21,23.15,23.15,51200.0,14.8399,14.8527,14.8143,14.8143,51200.0
2007-07-05 13:30:00,23.15,23.18,23.11,23.15,95600.0,14.8143,14.8335,14.7887,14.8143,95600.0
2007-07-05 14:00:00,23.14,23.23,23.14,23.2,85600.0,14.8079,14.8655,14.8079,14.8463,85600.0
2007-07-05 14:30:00,23.21,23.22,23.18,23.19,60000.0,14.8527,14.8591,14.8335,14.8399,60000.0
2007-07-05 15:00:00,23.18,23.19,23.18,23.19,68800.0,14.8335,14.8399,14.8335,14.8399,68800.0
2007-07-05 15:30:00,23.18,23.23,23.18,23.23,261200.0,14.8335,14.8655,14.8335,14.8655,261200.0
2007-07-06 09:30:00,23.13,23.31,22.99,23.03,118800.0,14.8015,14.9167,14.7119,14.7375,118800.0
2007-07-06 10:00:00,23.02,23.26,23.02,23.25,181200.0,14.7311,14.8847,14.7311,14.8783,181200.0
2007-07-06 10:30:00,23.25,23.26,23.19,23.22,79600.0,14.8783,14.8847,14.8399,14.8591,79600.0
2007-07-06 11:00:00,23.23,23.24,23.22,23.23,53600.0,14.8655,14.8719,14.8591,14.8655,53600.0
2007-07-06 11:30:00,23.24,23.26,23.2,23.21,86000.0,14.8719,14.8847,14.8463,14.8527,86000.0
2007-07-06 12:00:00,23.23,23.26,23.22,23.24,68000.0,14.8655,14.8847,14.8591,14.8719,68000.0
2007-07-06 12:30:00,23.24,23.25,23.21,23.24,77600.0,14.8719,14.8783,14.8527,14.8719,77600.0
2007-07-06 13:00:00,23.24,23.29,23.22,23.24,102400.0,14.8719,14.9039,14.8591,14.8719,102400.0
2007-07-06 13:30:00,23.24,23.25,23.22,23.23,78400.0,14.8719,14.8783,14.8591,14.8655,78400.0
2007-07-06 14:00:00,23.24,23.31,23.21,23.22,148400.0,14.8719,14.9167,14.8527,14.8591,148400.0
2007-07-06 14:30:00,23.23,23.24,23.21,23.22,65600.0,14.8655,14.8719,14.8527,14.8591,65600.0
2007-07-06 15:00:00,23.22,23.26,23.21,23.24,71200.0,14.8591,14.8847,14.8527,14.8719,71200.0
2007-07-06 15:30:00,23.25,23.25,23.12,23.18,155200.0,14.8783,14.8783,14.7951,14.8335,155200.0
2007-07-09 09:30:00,23.26,23.28,23.11,23.24,141200.0,14.8847,14.8975,14.7887,14.8719,141200.0
2007-07-09 10:00:00,23.24,23.29,23.22,23.23,122000.0,14.8719,14.9039,14.8591,14.8655,122000.0
2007-07-09 10:30:00,23.23,23.24,23.18,23.2,104800.0,14.8655,14.8719,14.8335,14.8463,104800.0
2007-07-09 11:00:00,23.22,23.23,23.19,23.22,107600.0,14.8591,14.8655,14.8399,14.8591,107600.0
2007-07-09 11:30:00,23.22,23.24,23.2,23.22,99200.0,14.8591,14.8719,14.8463,14.8591,99200.0
2007-07-09 12:00:00,23.23,23.25,23.22,23.22,58800.0,14.8655,14.8783,14.8591,14.8591,58800.0
2007-07-09 12:30:00,23.23,23.25,23.19,23.23,115200.0,14.8655,14.8783,14.8399,14.8655,115200.0
2007-07-09 13:00:00,23.2,23.25,23.2,23.23,55600.0,14.8463,14.8783,14.8463,14.8655,55600.0
2007-07-09 13:30:00,23.23,23.23,23.2,23.23,36800.0,14.8655,14.8655,14.8463,14.8655,36800.0
2007-07-09 14:00:00,23.22,23.23,23.21,23.22,96400.0,14.8591,14.8655,14.8527,14.8591,96400.0
2007-07-09 14:30:00,23.23,23.24,23.22,23.24,68400.0,14.8655,14.8719,14.8591,14.8719,68400.0
2007-07-09 15:00:00,23.24,23.25,23.21,23.25,118000.0,14.8719,14.8783,14.8527,14.8783,118000.0
2007-07-09 15:30:00,23.25,23.25,23.21,23.22,140000.0,14.8783,14.8783,14.8527,14.8591,140000.0
2007-07-10 09:30:00,23.24,23.32,23.16,23.21,95200.0,14.8719,14.923,14.8207,14.8527,95200.0
2007-07-10 10:00:00,23.2,23.28,23.2,23.27,118000.0,14.8463,14.8975,14.8463,14.8911,118000.0
2007-07-10 10:30:00,23.27,23.28,23.23,23.28,94400.0,14.8911,14.8975,14.8655,14.8975,94400.0
2007-07-10 11:00:00,23.28,23.29,23.25,23.27,76000.0,14.8975,14.9039,14.8783,14.8911,76000.0
2007-07-10 11:30:00,23.28,23.3,23.27,23.28,50800.0,14.8975,14.9103,14.8911,14.8975,50800.0
2007-07-10 12:00:00,23.29,23.3,23.25,23.26,43200.0,14.9039,14.9103,14.8783,14.8847,43200.0
2007-07-10 12:30:00,23.26,23.28,23.23,23.26,45200.0,14.8847,14.8975,14.8655,14.8847,45200.0
2007-07-10 13:00:00,23.25,23.3,23.22,23.25,100000.0,14.8783,14.9103,14.8591,14.8783,100000.0
2007-07-10 13:30:00,23.25,23.29,23.21,23.24,80000.0,14.8783,14.9039,14.8527,14.8719,80000.0
2007-07-10 14:00:00,23.24,23.28,23.19,23.26,99200.0,14.8719,14.8975,14.8399,14.8847,99200.0
2007-07-10 14:30:00,23.26,23.28,23.24,23.26,106800.0,14.8847,14.8975,14.8719,14.8847,106800.0
2007-07-10 15:00:00,23.27,23.36,23.25,23.31,147200.0,14.8911,14.9486,14.8783,14.9167,147200.0
2007-07-10 15:30:00,23.29,23.31,23.24,23.27,131200.0,14.9039,14.9167,14.8719,14.8911,131200.0
2007-07-11 09:30:00,22.8,23.27,22.8,23.25,199200.0,14.5903,14.8911,14.5903,14.8783,199200.0
2007-07-11 10:00:00,23.24,23.39,23.17,23.2,201600.0,14.8719,14.9678,14.8271,14.8463,201600.0
2007-07-11 10:30:00,23.19,23.19,23.12,23.14,91200.0,14.8399,14.8399,14.7951,14.8079,91200.0
2007-07-11 11:00:00,23.14,23.14,23.09,23.14,66800.0,14.8079,14.8079,14.7759,14.8079,66800.0
2007-07-11 11:30:00,23.13,23.16,23.13,23.16,103600.0,14.8015,14.8207,14.8015,14.8207,103600.0
2007-07-11 12:00:00,23.16,23.18,23.12,23.17,194800.0,14.8207,14.8335,14.7951,14.8271,194800.0
2007-07-11 12:30:00,23.17,23.17,23.12,23.12,40800.0,14.8271,14.8271,14.7951,14.7951,40800.0
2007-07-11 13:00:00,23.13,23.16,23.11,23.13,100800.0,14.8015,14.8207,14.7887,14.8015,100800.0
2007-07-11 13:30:00,23.13,23.18,23.11,23.11,72000.0,14.8015,14.8335,14.7887,14.7887,72000.0
2007-07-11 14:00:00,23.11,23.12,23.08,23.1,64800.0,14.7887,14.7951,14.7695,14.7823,64800.0
2007-07-11 14:30:00,23.11,23.16,23.1,23.12,94400.0,14.7887,14.8207,14.7823,14.7951,94400.0
2007-07-11 15:00:00,23.11,23.16,23.11,23.15,99600.0,14.7887,14.8207,14.7887,14.8143,99600.0
2007-07-11 15:30:00,23.15,23.19,23.13,23.16,167200.0,14.8143,14.8399,14.8015,14.8207,167200.0
2007-07-12 09:30:00,23.21,23.38,23.14,23.31,177200.0,14.8527,14.9614,14.8079,14.9167,177200.0
2007-07-12 10:00:00,23.32,23.32,23.2,23.26,116800.0,14.923,14.923,14.8463,14.8847,116800.0
2007-07-12 10:30:00,23.27,23.29,23.24,23.26,66800.0,14.8911,14.9039,14.8719,14.8847,66800.0
2007-07-12 11:00:00,23.27,23.28,23.21,23.25,279200.0,14.8911,14.8975,14.8527,14.8783,279200.0
2007-07-12 11:30:00,23.25,23.31,23.24,23.3,221200.0,14.8783,14.9167,14.8719,14.9103,221200.0
2007-07-12 12:00:00,23.3,23.34,23.29,23.3,201200.0,14.9103,14.9358,14.9039,14.9103,201200.0
2007-07-12 12:30:00,23.3,23.33,23.3,23.31,254800.0,14.9103,14.9294,14.9103,14.9167,254800.0
2007-07-12 13:00:00,23.31,23.33,23.29,23.3,204400.0,14.9167,14.9294,14.9039,14.9103,204400.0
2007-07-12 13:30:00,23.3,23.31,23.27,23.28,102000.0,14.9103,14.9167,14.8911,14.8975,102000.0
2007-07-12 14:00:00,23.28,23.3,23.26,23.27,184800.0,14.8975,14.9103,14.8847,14.8911,184800.0
2007-07-12 14:30:00,23.27,23.4,23.27,23.39,220000.0,14.8911,14.9742,14.8911,14.9678,220000.0
2007-07-12 15:00:00,23.38,23.39,23.34,23.38,148400.0,14.9614,14.9678,14.9358,14.9614,148400.0
2007-07-12 15:30:00,23.38,23.53,23.38,23.48,304400.0,14.9614,15.0574,14.9614,15.0254,304400.0
2007-07-13 09:30:00,23.58,23.64,23.38,23.4,238000.0,15.0894,15.1278,14.9614,14.9742,238000.0
2007-07-13 10:00:00,23.41,23.42,23.3,23.34,69600.0,14.9806,14.987,14.9103,14.9358,69600.0
2007-07-13 10:30:00,23.33,23.51,23.32,23.51,82000.0,14.9294,15.0446,14.923,15.0446,82000.0
2007-07-13 11:00:00,23.5,23.51,23.43,23.51,94000.0,15.0382,15.0446,14.9934,15.0446,94000.0
2007-07-13 11:30:00,23.51,23.55,23.43,23.54,168400.0,15.0446,15.0702,14.9934,15.0638,168400.0
2007-07-13 12:00:00,23.53,23.7,23.53,23.69,131200.0,15.0574,15.1662,15.0574,15.1598,131200.0
2007-07-13 12:30:00,23.69,23.75,23.67,23.74,186400.0,15.1598,15.1982,15.147,15.1918,186400.0
2007-07-13 13:00:00,23.74,23.76,23.72,23.74,240400.0,15.1918,15.2046,15.179,15.1918,240400.0
2007-07-13 13:30:00,23.74,23.8,23.74,23.78,153600.0,15.1918,15.2302,15.1918,15.2174,153600.0
2007-07-13 14:00:00,23.78,23.8,23.76,23.8,102800.0,15.2174,15.2302,15.2046,15.2302,102800.0
2007-07-13 14:30:00,23.79,23.87,23.79,23.86,120800.0,15.2238,15.275,15.2238,15.2686,120800.0
2007-07-13 15:00:00,23.86,23.91,23.83,23.89,133600.0,15.2686,15.3006,15.2494,15.2878,133600.0
2007-07-13 15:30:00,23.89,23.98,23.83,23.85,196000.0,15.2878,15.3454,15.2494,15.2622,196000.0
2007-07-16 09:30:00,23.76,24.01,23.73,23.96,208000.0,15.2046,15.3646,15.1854,15.3326,208000.0
2007-07-16 10:00:00,23.98,24.01,23.88,24.01,268400.0,15.3454,15.3646,15.2814,15.3646,268400.0
2007-07-16 10:30:00,24.01,24.09,23.96,24.08,120000.0,15.3646,15.4158,15.3326,15.4094,120000.0
2007-07-16 11:00:00,24.07,24.1,24.02,24.03,251200.0,15.403,15.4222,15.371,15.3774,251200.0
2007-07-16 11:30:00,24.04,24.1,24.02,24.07,252800.0,15.3838,15.4222,15.371,15.403,252800.0
2007-07-16 12:00:00,24.06,24.08,24.05,24.07,101200.0,15.3966,15.4094,15.3902,15.403,101200.0
2007-07-16 12:30:00,24.08,24.27,24.06,24.26,209200.0,15.4094,15.531,15.3966,15.5246,209200.0
2007-07-16 13:00:00,24.25,24.29,24.25,24.26,260000.0,15.5182,15.5438,15.5182,15.5246,260000.0
2007-07-16 13:30:00,24.27,24.37,24.25,24.36,250000.0,15.531,15.595,15.5182,15.5886,250000.0
2007-07-16 14:00:00,24.35,24.36,24.23,24.26,273600.0,15.5822,15.5886,15.5054,15.5246,273600.0
2007-07-16 14:30:00,24.24,24.36,24.24,24.35,165200.0,15.5118,15.5886,15.5118,15.5822,165200.0
2007-07-16 15:00:00,24.35,24.4,24.31,24.38,132400.0,15.5822,15.6142,15.5566,15.6014,132400.0
2007-07-16 15:30:00,24.38,24.39,24.18,24.25,240000.0,15.6014,15.6078,15.4734,15.5182,240000.0
2007-07-17 09:30:00,24.28,24.33,24.19,24.33,185600.0,15.5374,15.5694,15.4798,15.5694,185600.0
2007-07-17 10:00:00,24.33,24.33,24.2,24.24,212000.0,15.5694,15.5694,15.4862,15.5118,212000.0
2007-07-17 10:30:00,24.23,24.25,24.2,24.21,97200.0,15.5054,15.5182,15.4862,15.4926,97200.0
2007-07-17 11:00:00,24.21,24.22,24.14,24.15,152800.0,15.4926,15.499,15.4478,15.4542,152800.0
2007-07-17 11:30:00,24.15,24.21,24.14,24.17,127600.0,15.4542,15.4926,15.4478,15.467,127600.0
2007-07-17 12:00:00,24.17,24.19,24.13,24.16,114800.0,15.467,15.4798,15.4414,15.4606,114800.0
2007-07-17 12:30:00,24.16,24.16,24.03,24.04,99600.0,15.4606,15.4606,15.3774,15.3838,99600.0
2007-07-17 13:00:00,24.04,24.06,23.97,24.0,121600.0,15.3838,15.3966,15.339,15.3582,121600.0
2007-07-17 13:30:00,24.0,24.11,23.96,24.1,208400.0,15.3582,15.4286,15.3326,15.4222,208400.0
2007-07-17 14:00:00,24.09,24.11,24.0,24.02,220400.0,15.4158,15.4286,15.3582,15.371,220400.0
2007-07-17 14:30:00,24.02,24.08,24.01,24.03,154000.0,15.371,15.4094,15.3646,15.3774,154000.0
2007-07-17 15:00:00,24.03,24.04,23.97,23.99,289200.0,15.3774,15.3838,15.339,15.3518,289200.0
2007-07-17 15:30:00,23.98,24.0,23.95,23.98,538400.0,15.3454,15.3582,15.3262,15.3454,538400.0
2007-07-18 09:30:00,23.63,23.71,23.57,23.6,255600.0,15.1214,15.1726,15.083,15.1022,255600.0
2007-07-18 10:00:00,23.59,23.63,23.49,23.49,417200.0,15.0958,15.1214,15.0318,15.0318,417200.0
2007-07-18 10:30:00,23.49,23.49,23.34,23.48,295600.0,15.0318,15.0318,14.9358,15.0254,295600.0
2007-07-18 11:00:00,23.49,23.58,23.49,23.57,274400.0,15.0318,15.0894,15.0318,15.083,274400.0
2007-07-18 11:30:00,23.58,23.62,23.53,23.57,166000.0,15.0894,15.115,15.0574,15.083,166000.0
2007-07-18 12:00:00,23.55,23.6,23.52,23.55,198800.0,15.0702,15.1022,15.051,15.0702,198800.0
2007-07-18 12:30:00,23.55,23.61,23.55,23.6,46800.0,15.0702,15.1086,15.0702,15.1022,46800.0
2007-07-18 13:00:00,23.59,23.64,23.58,23.62,148400.0,15.0958,15.1278,15.0894,15.115,148400.0
2007-07-18 13:30:00,23.64,23.69,23.6,23.63,101600.0,15.1278,15.1598,15.1022,15.1214,101600.0
2007-07-18 14:00:00,23.64,23.66,23.61,23.64,108400.0,15.1278,15.1406,15.1086,15.1278,108400.0
2007-07-18 14:30:00,23.63,23.68,23.63,23.66,99200.0,15.1214,15.1534,15.1214,15.1406,99200.0
2007-07-18 15:00:00,23.65,23.73,23.62,23.73,110800.0,15.1342,15.1854,15.115,15.1854,110800.0
2007-07-18 15:30:00,23.73,23.83,23.57,23.78,266400.0,15.1854,15.2494,15.083,15.2174,266400.0
2007-07-19 09:30:00,23.8,23.95,23.73,23.82,82000.0,15.2302,15.3262,15.1854,15.243,82000.0
2007-07-19 10:00:00,23.83,23.84,23.75,23.8,117600.0,15.2494,15.2558,15.1982,15.2302,117600.0
2007-07-19 10:30:00,23.8,23.8,23.69,23.71,62400.0,15.2302,15.2302,15.1598,15.1726,62400.0
2007-07-19 11:00:00,23.71,23.77,23.66,23.67,86800.0,15.1726,15.211,15.1406,15.147,86800.0
2007-07-19 11:30:00,23.68,23.72,23.66,23.7,25200.0,15.1534,15.179,15.1406,15.1662,25200.0
2007-07-19 12:00:00,23.7,23.82,23.68,23.79,180800.0,15.1662,15.243,15.1534,15.2238,180800.0
2007-07-19 12:30:00,23.79,23.83,23.74,23.81,44800.0,15.2238,15.2494,15.1918,15.2366,44800.0
2007-07-19 13:00:00,23.8,23.87,23.78,23.79,42800.0,15.2302,15.275,15.2174,15.2238,42800.0
2007-07-19 13:30:00,23.77,23.78,23.73,23.75,36000.0,15.211,15.2174,15.1854,15.1982,36000.0
2007-07-19 14:00:00,23.75,23.87,23.75,23.82,162800.0,15.1982,15.275,15.1982,15.243,162800.0
2007-07-19 14:30:00,23.83,23.84,23.78,23.81,68000.0,15.2494,15.2558,15.2174,15.2366,68000.0
2007-07-19 15:00:00,23.81,23.84,23.8,23.84,80800.0,15.2366,15.2558,15.2302,15.2558,80800.0
2007-07-19 15:30:00,23.83,23.86,23.77,23.8,178000.0,15.2494,15.2686,15.211,15.2302,178000.0
2007-07-20 09:30:00,23.92,23.95,23.78,23.83,232400.0,15.307,15.3262,15.2174,15.2494,232400.0
2007-07-20 10:00:00,23.83,23.98,23.83,23.95,207600.0,15.2494,15.3454,15.2494,15.3262,207600.0
2007-07-20 10:30:00,23.95,24.02,23.85,23.95,216800.0,15.3262,15.371,15.2622,15.3262,216800.0
2007-07-20 11:00:00,23.95,23.97,23.81,23.84,145200.0,15.3262,15.339,15.2366,15.2558,145200.0
2007-07-20 11:30:00,23.83,23.87,23.71,23.73,138800.0,15.2494,15.275,15.1726,15.1854,138800.0
2007-07-20 12:00:00,23.73,23.77,23.68,23.72,212800.0,15.1854,15.211,15.1534,15.179,212800.0
2007-07-20 12:30:00,23.72,23.74,23.62,23.65,130800.0,15.179,15.1918,15.115,15.1342,130800.0
2007-07-20 13:00:00,23.65,23.7,23.63,23.69,109600.0,15.1342,15.1662,15.1214,15.1598,109600.0
2007-07-20 13:30:00,23.69,23.71,23.63,23.67,153200.0,15.1598,15.1726,15.1214,15.147,153200.0
2007-07-20 14:00:00,23.68,23.72,23.66,23.66,171200.0,15.1534,15.179,15.1406,15.1406,171200.0
2007-07-20 14:30:00,23.66,23.73,23.61,23.63,191200.0,15.1406,15.1854,15.1086,15.1214,191200.0
2007-07-20 15:00:00,23.63,23.73,23.63,23.71,184800.0,15.1214,15.1854,15.1214,15.1726,184800.0
2007-07-20 15:30:00,23.71,23.71,23.54,23.55,292800.0,15.1726,15.1726,15.0638,15.0702,292800.0
2007-07-23 09:30:00,23.79,23.81,23.53,23.53,206000.0,15.2238,15.2366,15.0574,15.0574,206000.0
2007-07-23 10:00:00,23.54,23.55,23.43,23.53,116000.0,15.0638,15.0702,14.9934,15.0574,116000.0
2007-07-23 10:30:00,23.54,23.59,23.52,23.57,88800.0,15.0638,15.0958,15.051,15.083,88800.0
2007-07-23 11:00:00,23.58,23.6,23.55,23.56,48000.0,15.0894,15.1022,15.0702,15.0766,48000.0
2007-07-23 11:30:00,23.58,23.58,23.49,23.49,56000.0,15.0894,15.0894,15.0318,15.0318,56000.0
2007-07-23 12:00:00,23.49,23.53,23.49,23.5,64800.0,15.0318,15.0574,15.0318,15.0382,64800.0
2007-07-23 12:30:00,23.5,23.54,23.47,23.49,81200.0,15.0382,15.0638,15.019,15.0318,81200.0
2007-07-23 13:00:00,23.49,23.5,23.45,23.45,56000.0,15.0318,15.0382,15.0062,15.0062,56000.0
2007-07-23 13:30:00,23.45,23.5,23.42,23.43,61600.0,15.0062,15.0382,14.987,14.9934,61600.0
2007-07-23 14:00:00,23.46,23.46,23.36,23.4,70000.0,15.0126,15.0126,14.9486,14.9742,70000.0
2007-07-23 14:30:00,23.4,23.43,23.34,23.34,68000.0,14.9742,14.9934,14.9358,14.9358,68000.0
2007-07-23 15:00:00,23.34,23.43,23.3,23.42,242000.0,14.9358,14.9934,14.9103,14.987,242000.0
2007-07-23 15:30:00,23.42,23.43,23.25,23.29,336400.0,14.987,14.9934,14.8783,14.9039,336400.0
2007-07-24 09:30:00,23.25,23.25,23.06,23.25,142400.0,14.8783,14.8783,14.7567,14.8783,142400.0
2007-07-24 10:00:00,23.24,23.32,23.18,23.2,77200.0,14.8719,14.923,14.8335,14.8463,77200.0
2007-07-24 10:30:00,23.19,23.22,23.13,23.2,172400.0,14.8399,14.8591,14.8015,14.8463,172400.0
2007-07-24 11:00:00,23.2,23.2,23.11,23.13,54400.0,14.8463,14.8463,14.7887,14.8015,54400.0
2007-07-24 11:30:00,23.11,23.19,23.11,23.19,75600.0,14.7887,14.8399,14.7887,14.8399,75600.0
2007-07-24 12:00:00,23.19,23.3,23.16,23.28,91200.0,14.8399,14.9103,14.8207,14.8975,91200.0
2007-07-24 12:30:00,23.3,23.35,23.28,23.33,117600.0,14.9103,14.9422,14.8975,14.9294,117600.0
2007-07-24 13:00:00,23.32,23.32,23.15,23.28,97600.0,14.923,14.923,14.8143,14.8975,97600.0
2007-07-24 13:30:00,23.25,23.28,23.14,23.17,86000.0,14.8783,14.8975,14.8079,14.8271,86000.0
2007-07-24 14:00:00,23.16,23.16,23.05,23.08,148800.0,14.8207,14.8207,14.7503,14.7695,148800.0
2007-07-24 14:30:00,23.08,23.1,22.93,22.98,225600.0,14.7695,14.7823,14.6735,14.7055,225600.0
2007-07-24 15:00:00,22.97,23.01,22.91,22.95,236000.0,14.6991,14.7247,14.6607,14.6863,236000.0
2007-07-24 15:30:00,22.95,23.02,22.91,22.98,220000.0,14.6863,14.7311,14.6607,14.7055,220000.0
2007-07-25 09:30:00,23.18,23.39,23.09,23.23,171200.0,14.8335,14.9678,14.7759,14.8655,171200.0
2007-07-25 10:00:00,23.23,23.27,23.15,23.18,177200.0,14.8655,14.8911,14.8143,14.8335,177200.0
2007-07-25 10:30:00,23.18,23.21,23.07,23.18,244000.0,14.8335,14.8527,14.7631,14.8335,244000.0
2007-07-25 11:00:00,23.19,23.23,23.04,23.1,159200.0,14.8399,14.8655,14.7439,14.7823,159200.0
2007-07-25 11:30:00,23.09,23.11,22.97,23.0,174800.0,14.7759,14.7887,14.6991,14.7183,174800.0
2007-07-25 12:00:00,23.0,23.02,22.94,22.96,106800.0,14.7183,14.7311,14.6799,14.6927,106800.0
2007-07-25 12:30:00,22.96,22.98,22.87,22.89,88000.0,14.6927,14.7055,14.6351,14.6479,88000.0
2007-07-25 13:00:00,22.88,22.92,22.85,22.87,154000.0,14.6415,14.6671,14.6223,14.6351,154000.0
2007-07-25 13:30:00,22.87,22.89,22.8,22.81,173600.0,14.6351,14.6479,14.5903,14.5967,173600.0
2007-07-25 14:00:00,22.75,22.82,22.71,22.74,169200.0,14.5583,14.6031,14.5327,14.5519,169200.0
2007-07-25 14:30:00,22.74,22.76,22.72,22.74,71200.0,14.5519,14.5647,14.5391,14.5519,71200.0
2007-07-25 15:00:00,22.74,22.9,22.74,22.86,394000.0,14.5519,14.6543,14.5519,14.6287,394000.0
2007-07-25 15:30:00,22.87,22.94,22.83,22.85,589200.0,14.6351,14.6799,14.6095,14.6223,589200.0
2007-07-26 09:30:00,22.5,22.53,22.27,22.33,195200.0,14.3983,14.4175,14.2511,14.2895,195200.0
2007-07-26 10:00:00,22.32,22.34,22.21,22.28,115600.0,14.2831,14.2959,14.2127,14.2575,115600.0
2007-07-26 10:30:00,22.28,22.28,22.14,22.23,84800.0,14.2575,14.2575,14.1679,14.2255,84800.0
2007-07-26 11:00:00,22.21,22.25,21.92,21.94,169600.0,14.2127,14.2383,14.0272,14.04,169600.0
2007-07-26 11:30:00,21.93,22.0,21.85,21.97,174400.0,14.0336,14.0783,13.9824,14.0592,174400.0
2007-07-26 12:00:00,21.95,21.99,21.87,21.89,279200.0,14.0464,14.0719,13.9952,14.008,279200.0
2007-07-26 12:30:00,21.89,21.92,21.66,21.7,342000.0,14.008,14.0272,13.8608,13.8864,342000.0
2007-07-26 13:00:00,21.69,21.85,21.64,21.68,174800.0,13.88,13.9824,13.848,13.8736,174800.0
2007-07-26 13:30:00,21.69,21.7,21.56,21.57,218400.0,13.88,13.8864,13.7968,13.8032,218400.0
2007-07-26 14:00:00,21.56,21.63,21.25,21.39,412400.0,13.7968,13.8416,13.5984,13.688,412400.0
2007-07-26 14:30:00,21.4,21.48,21.35,21.45,240400.0,13.6944,13.7456,13.6624,13.7264,240400.0
2007-07-26 15:00:00,21.47,21.81,21.45,21.73,265200.0,13.7392,13.9568,13.7264,13.9056,265200.0
2007-07-26 15:30:00,21.71,21.8,21.59,21.75,230000.0,13.8928,13.9504,13.816,13.9184,230000.0
2007-07-27 09:30:00,21.36,21.78,21.34,21.61,195600.0,13.6688,13.9376,13.656,13.8288,195600.0
2007-07-27 10:00:00,21.6,21.67,21.5,21.65,234800.0,13.8224,13.8672,13.7584,13.8544,234800.0
2007-07-27 10:30:00,21.65,21.69,21.49,21.56,164800.0,13.8544,13.88,13.752,13.7968,164800.0
2007-07-27 11:00:00,21.56,21.59,21.35,21.36,300400.0,13.7968,13.816,13.6624,13.6688,300400.0
2007-07-27 11:30:00,21.36,21.43,21.23,21.24,251200.0,13.6688,13.7136,13.5856,13.592,251200.0
2007-07-27 12:00:00,21.25,21.28,21.19,21.2,166000.0,13.5984,13.6176,13.56,13.5664,166000.0
2007-07-27 12:30:00,21.2,21.21,21.1,21.13,208800.0,13.5664,13.5728,13.5024,13.5216,208800.0
2007-07-27 13:00:00,21.13,21.27,21.09,21.24,125200.0,13.5216,13.6112,13.496,13.592,125200.0
2007-07-27 13:30:00,21.24,21.39,21.17,21.39,109600.0,13.592,13.688,13.5472,13.688,109600.0
2007-07-27 14:00:00,21.38,21.42,21.32,21.39,142800.0,13.6816,13.7072,13.6432,13.688,142800.0
2007-07-27 14:30:00,21.39,21.55,21.35,21.51,224400.0,13.688,13.7904,13.6624,13.7648,224400.0
2007-07-27 15:00:00,21.48,21.64,21.45,21.57,270400.0,13.7456,13.848,13.7264,13.8032,270400.0
2007-07-27 15:30:00,21.56,21.57,21.32,21.32,170000.0,13.7968,13.8032,13.6432,13.6432,170000.0
2007-07-30 09:30:00,21.24,21.42,21.23,21.38,222400.0,13.592,13.7072,13.5856,13.6816,222400.0
2007-07-30 10:00:00,21.36,21.46,21.28,21.33,208400.0,13.6688,13.7328,13.6176,13.6496,208400.0
2007-07-30 10:30:00,21.34,21.34,21.25,21.26,144000.0,13.656,13.656,13.5984,13.6048,144000.0
2007-07-30 11:00:00,21.27,21.34,21.25,21.28,234400.0,13.6112,13.656,13.5984,13.6176,234400.0
2007-07-30 11:30:00,21.28,21.36,21.25,21.31,124400.0,13.6176,13.6688,13.5984,13.6368,124400.0
2007-07-30 12:00:00,21.31,21.38,21.31,21.35,126800.0,13.6368,13.6816,13.6368,13.6624,126800.0
2007-07-30 12:30:00,21.35,21.49,21.34,21.49,170800.0,13.6624,13.752,13.656,13.752,170800.0
2007-07-30 13:00:00,21.49,21.56,21.48,21.53,129600.0,13.752,13.7968,13.7456,13.7776,129600.0
2007-07-30 13:30:00,21.53,21.67,21.49,21.66,206000.0,13.7776,13.8672,13.752,13.8608,206000.0
2007-07-30 14:00:00,21.66,21.81,21.64,21.79,472800.0,13.8608,13.9568,13.848,13.944,472800.0
2007-07-30 14:30:00,21.78,21.87,21.77,21.85,392000.0,13.9376,13.9952,13.9312,13.9824,392000.0
2007-07-30 15:00:00,21.86,22.03,21.81,21.97,927600.0,13.9888,14.0975,13.9568,14.0592,927600.0
2007-07-30 15:30:00,21.97,22.06,21.8,21.9,669200.0,14.0592,14.1167,13.9504,14.0144,669200.0
2007-07-31 09:30:00,22.5,22.5,22.12,22.24,379600.0,14.3983,14.3983,14.1551,14.2319,379600.0
2007-07-31 10:00:00,22.26,22.32,22.06,22.07,178800.0,14.2447,14.2831,14.1167,14.1231,178800.0
2007-07-31 10:30:00,22.07,22.11,21.96,21.98,99200.0,14.1231,14.1487,14.0528,14.0656,99200.0
2007-07-31 11:00:00,21.98,22.14,21.98,22.13,57200.0,14.0656,14.1679,14.0656,14.1615,57200.0
2007-07-31 11:30:00,22.13,22.17,22.09,22.15,64400.0,14.1615,14.1871,14.1359,14.1743,64400.0
2007-07-31 12:00:00,22.15,22.17,22.05,22.08,83600.0,14.1743,14.1871,14.1103,14.1295,83600.0
2007-07-31 12:30:00,22.1,22.1,22.05,22.06,34400.0,14.1423,14.1423,14.1103,14.1167,34400.0
2007-07-31 13:00:00,22.05,22.13,22.04,22.05,140800.0,14.1103,14.1615,14.1039,14.1103,140800.0
2007-07-31 13:30:00,22.06,22.08,21.94,22.04,51200.0,14.1167,14.1295,14.04,14.1039,51200.0
2007-07-31 14:00:00,22.04,22.07,21.98,21.99,74800.0,14.1039,14.1231,14.0656,14.0719,74800.0
2007-07-31 14:30:00,21.95,21.95,21.81,21.89,222400.0,14.0464,14.0464,13.9568,14.008,222400.0
2007-07-31 15:00:00,21.9,21.95,21.85,21.92,244800.0,14.0144,14.0464,13.9824,14.0272,244800.0
2007-07-31 15:30:00,21.91,21.94,21.83,21.93,380400.0,14.0208,14.04,13.9696,14.0336,380400.0
2007-08-01 09:30:00,21.86,21.93,21.45,21.48,256400.0,13.9888,14.0336,13.7264,13.7456,256400.0
2007-08-01 10:00:00,21.49,21.77,21.39,21.66,200400.0,13.752,13.9312,13.688,13.8608,200400.0
2007-08-01 10:30:00,21.66,21.72,21.56,21.68,316800.0,13.8608,13.8992,13.7968,13.8736,316800.0
2007-08-01 11:00:00,21.68,21.68,21.52,21.56,238800.0,13.8736,13.8736,13.7712,13.7968,238800.0
2007-08-01 11:30:00,21.54,21.58,21.48,21.57,133600.0,13.784,13.8096,13.7456,13.8032,133600.0
2007-08-01 12:00:00,21.58,21.7,21.52,21.7,109600.0,13.8096,13.8864,13.7712,13.8864,109600.0
2007-08-01 12:30:00,21.7,21.75,21.59,21.66,80400.0,13.8864,13.9184,13.816,13.8608,80400.0
2007-08-01 13:00:00,21.67,21.67,21.42,21.47,99200.0,13.8672,13.8672,13.7072,13.7392,99200.0
2007-08-01 13:30:00,21.48,21.62,21.48,21.59,154800.0,13.7456,13.8352,13.7456,13.816,154800.0
2007-08-01 14:00:00,21.58,21.63,21.52,21.59,139200.0,13.8096,13.8416,13.7712,13.816,139200.0
2007-08-01 14:30:00,21.59,21.65,21.34,21.43,118800.0,13.816,13.8544,13.656,13.7136,118800.0
2007-08-01 15:00:00,21.42,21.47,21.31,21.41,158400.0,13.7072,13.7392,13.6368,13.7008,158400.0
2007-08-01 15:30:00,21.43,21.57,21.37,21.56,402800.0,13.7136,13.8032,13.6752,13.7968,402800.0
2007-08-02 09:30:00,21.97,21.97,21.53,21.54,88000.0,14.0592,14.0592,13.7776,13.784,88000.0
2007-08-02 10:00:00,21.55,21.69,21.55,21.6,185600.0,13.7904,13.88,13.7904,13.8224,185600.0
2007-08-02 10:30:00,21.6,21.65,21.58,21.58,128800.0,13.8224,13.8544,13.8096,13.8096,128800.0
2007-08-02 11:00:00,21.58,21.64,21.55,21.58,170800.0,13.8096,13.848,13.7904,13.8096,170800.0
2007-08-02 11:30:00,21.58,21.63,21.54,21.55,185600.0,13.8096,13.8416,13.784,13.7904,185600.0
2007-08-02 12:00:00,21.54,21.63,21.52,21.6,370400.0,13.784,13.8416,13.7712,13.8224,370400.0
2007-08-02 12:30:00,21.6,21.63,21.59,21.6,215200.0,13.8224,13.8416,13.816,13.8224,215200.0
2007-08-02 13:00:00,21.6,21.61,21.54,21.56,284800.0,13.8224,13.8288,13.784,13.7968,284800.0
2007-08-02 13:30:00,21.57,21.57,21.5,21.51,208800.0,13.8032,13.8032,13.7584,13.7648,208800.0
2007-08-02 14:00:00,21.51,21.56,21.44,21.46,123600.0,13.7648,13.7968,13.72,13.7328,123600.0
2007-08-02 14:30:00,21.46,21.53,21.45,21.48,219600.0,13.7328,13.7776,13.7264,13.7456,219600.0
2007-08-02 15:00:00,21.48,21.5,21.46,21.5,268400.0,13.7456,13.7584,13.7328,13.7584,268400.0
2007-08-02 15:30:00,21.49,21.53,21.47,21.48,614800.0,13.752,13.7776,13.7392,13.7456,614800.0
2007-08-03 09:30:00,21.47,21.56,21.41,21.47,165200.0,13.7392,13.7968,13.7008,13.7392,165200.0
2007-08-03 10:00:00,21.45,21.56,21.33,21.55,198000.0,13.7264,13.7968,13.6496,13.7904,198000.0
2007-08-03 10:30:00,21.55,21.57,21.34,21.34,160800.0,13.7904,13.8032,13.656,13.656,160800.0
2007-08-03 11:00:00,21.34,21.38,21.31,21.31,76000.0,13.656,13.6816,13.6368,13.6368,76000.0
2007-08-03 11:30:00,21.32,21.36,21.3,21.32,60000.0,13.6432,13.6688,13.6304,13.6432,60000.0
2007-08-03 12:00:00,21.32,21.38,21.32,21.35,122400.0,13.6432,13.6816,13.6432,13.6624,122400.0
2007-08-03 12:30:00,21.35,21.36,21.28,21.31,70000.0,13.6624,13.6688,13.6176,13.6368,70000.0
2007-08-03 13:00:00,21.3,21.33,21.26,21.32,96800.0,13.6304,13.6496,13.6048,13.6432,96800.0
2007-08-03 13:30:00,21.32,21.35,21.31,21.33,54000.0,13.6432,13.6624,13.6368,13.6496,54000.0
2007-08-03 14:00:00,21.33,21.37,21.25,21.26,98400.0,13.6496,13.6752,13.5984,13.6048,98400.0
2007-08-03 14:30:00,21.26,21.32,21.14,21.17,106400.0,13.6048,13.6432,13.528,13.5472,106400.0
2007-08-03 15:00:00,21.14,21.15,20.97,20.97,158400.0,13.528,13.5344,13.4192,13.4192,158400.0
2007-08-03 15:30:00,20.97,21.06,20.85,20.89,126800.0,13.4192,13.4768,13.3424,13.368,126800.0
2007-08-06 09:30:00,20.92,20.97,20.72,20.97,146000.0,13.3872,13.4192,13.2592,13.4192,146000.0
2007-08-06 10:00:00,20.98,21.03,20.71,20.71,122400.0,13.4256,13.4576,13.2528,13.2528,122400.0
2007-08-06 10:30:00,20.73,20.75,20.62,20.64,77600.0,13.2656,13.2784,13.1953,13.2081,77600.0
2007-08-06 11:00:00,20.64,20.67,20.56,20.66,91200.0,13.2081,13.2272,13.1569,13.2208,91200.0
2007-08-06 11:30:00,20.66,20.67,20.56,20.57,114400.0,13.2208,13.2272,13.1569,13.1633,114400.0
2007-08-06 12:00:00,20.56,20.6,20.55,20.58,72800.0,13.1569,13.1825,13.1505,13.1697,72800.0
2007-08-06 12:30:00,20.6,20.64,20.56,20.62,160000.0,13.1825,13.2081,13.1569,13.1953,160000.0
2007-08-06 13:00:00,20.61,20.63,20.55,20.6,76800.0,13.1889,13.2017,13.1505,13.1825,76800.0
2007-08-06 13:30:00,20.6,20.6,20.44,20.44,90400.0,13.1825,13.1825,13.0801,13.0801,90400.0
2007-08-06 14:00:00,20.44,20.48,20.34,20.36,257200.0,13.0801,13.1057,13.0161,13.0289,257200.0
2007-08-06 14:30:00,20.36,20.4,20.28,20.31,265200.0,13.0289,13.0545,12.9777,12.9969,265200.0
2007-08-06 15:00:00,20.32,20.89,20.25,20.28,280000.0,13.0033,13.368,12.9585,12.9777,280000.0
2007-08-06 15:30:00,20.3,20.36,20.27,20.31,215600.0,12.9905,13.0289,12.9713,12.9969,215600.0
2007-08-07 09:30:00,21.36,21.36,20.01,20.24,451600.0,13.6688,13.6688,12.8049,12.9521,451600.0
2007-08-07 10:00:00,20.22,20.32,20.19,20.25,296800.0,12.9393,13.0033,12.9201,12.9585,296800.0
2007-08-07 10:30:00,20.26,20.3,20.22,20.3,372400.0,12.9649,12.9905,12.9393,12.9905,372400.0
2007-08-07 11:00:00,20.29,20.35,20.29,20.31,321200.0,12.9841,13.0225,12.9841,12.9969,321200.0
2007-08-07 11:30:00,20.32,20.38,20.28,20.36,202800.0,13.0033,13.0417,12.9777,13.0289,202800.0
2007-08-07 12:00:00,20.38,20.46,20.32,20.33,254400.0,13.0417,13.0929,13.0033,13.0097,254400.0
2007-08-07 12:30:00,20.34,20.38,20.32,20.37,298400.0,13.0161,13.0417,13.0033,13.0353,298400.0
2007-08-07 13:00:00,20.36,20.39,20.34,20.37,164400.0,13.0289,13.0481,13.0161,13.0353,164400.0
2007-08-07 13:30:00,20.36,20.44,20.34,20.38,200400.0,13.0289,13.0801,13.0161,13.0417,200400.0
2007-08-07 14:00:00,20.38,20.39,20.15,20.18,276400.0,13.0417,13.0481,12.8945,12.9137,276400.0
2007-08-07 14:30:00,20.18,20.18,19.87,20.12,383600.0,12.9137,12.9137,12.7153,12.8753,383600.0
2007-08-07 15:00:00,20.11,20.43,20.11,20.27,433200.0,12.8689,13.0737,12.8689,12.9713,433200.0
2007-08-07 15:30:00,20.26,20.3,20.13,20.13,333200.0,12.9649,12.9905,12.8817,12.8817,333200.0
2007-08-08 09:30:00,20.55,20.55,20.12,20.14,720000.0,13.1505,13.1505,12.8753,12.8881,720000.0
2007-08-08 10:00:00,20.14,20.18,19.9,20.11,558400.0,12.8881,12.9137,12.7345,12.8689,558400.0
2007-08-08 10:30:00,20.13,20.31,20.12,20.28,609200.0,12.8817,12.9969,12.8753,12.9777,609200.0
2007-08-08 11:00:00,20.27,20.31,20.21,20.28,290400.0,12.9713,12.9969,12.9329,12.9777,290400.0
2007-08-08 11:30:00,20.25,20.32,20.24,20.31,285200.0,12.9585,13.0033,12.9521,12.9969,285200.0
2007-08-08 12:00:00,20.31,20.31,20.15,20.15,304000.0,12.9969,12.9969,12.8945,12.8945,304000.0
2007-08-08 12:30:00,20.14,20.15,20.0,20.08,197600.0,12.8881,12.8945,12.7985,12.8497,197600.0
2007-08-08 13:00:00,20.08,20.08,20.0,20.0,142400.0,12.8497,12.8497,12.7985,12.7985,142400.0
2007-08-08 13:30:00,20.0,20.02,19.98,20.0,144400.0,12.7985,12.8113,12.7857,12.7985,144400.0
2007-08-08 14:00:00,20.0,20.08,19.98,20.07,152400.0,12.7985,12.8497,12.7857,12.8433,152400.0
2007-08-08 14:30:00,20.07,20.25,20.02,20.2,243600.0,12.8433,12.9585,12.8113,12.9265,243600.0
2007-08-08 15:00:00,20.19,20.25,20.0,20.05,435200.0,12.9201,12.9585,12.7985,12.8305,435200.0
2007-08-08 15:30:00,20.05,20.06,19.56,19.98,722800.0,12.8305,12.8369,12.5169,12.7857,722800.0
2007-08-09 09:30:00,20.47,20.52,19.93,20.03,1856000.0,13.0993,13.1313,12.7537,12.8177,1856000.0
2007-08-09 10:00:00,20.02,20.34,20.01,20.25,1760800.0,12.8113,13.0161,12.8049,12.9585,1760800.0
2007-08-09 10:30:00,20.24,20.57,20.21,20.5,1484800.0,12.9521,13.1633,12.9329,13.1185,1484800.0
2007-08-09 11:00:00,20.5,20.71,20.44,20.67,939600.0,13.1185,13.2528,13.0801,13.2272,939600.0
2007-08-09 11:30:00,20.65,20.82,20.61,20.79,445600.0,13.2145,13.3232,13.1889,13.304,445600.0
2007-08-09 12:00:00,20.79,20.9,20.71,20.88,388400.0,13.304,13.3744,13.2528,13.3616,388400.0
2007-08-09 12:30:00,20.87,21.18,20.82,21.1,559200.0,13.3552,13.5536,13.3232,13.5024,559200.0
2007-08-09 13:00:00,21.09,21.1,20.96,21.07,436800.0,13.496,13.5024,13.4128,13.4832,436800.0
2007-08-09 13:30:00,21.07,21.33,21.05,21.29,588400.0,13.4832,13.6496,13.4704,13.624,588400.0
2007-08-09 14:00:00,21.29,21.78,21.23,21.52,656000.0,13.624,13.9376,13.5856,13.7712,656000.0
2007-08-09 14:30:00,21.51,21.53,21.18,21.18,473200.0,13.7648,13.7776,13.5536,13.5536,473200.0
2007-08-09 15:00:00,21.18,21.27,21.02,21.05,538800.0,13.5536,13.6112,13.4512,13.4704,538800.0
2007-08-09 15:30:00,21.04,21.13,20.73,20.93,1078400.0,13.464,13.5216,13.2656,13.3936,1078400.0
2007-08-10 09:30:00,20.95,20.95,20.23,20.45,636000.0,13.4064,13.4064,12.9457,13.0865,636000.0
2007-08-10 10:00:00,20.44,20.6,20.42,20.53,574800.0,13.0801,13.1825,13.0673,13.1377,574800.0
2007-08-10 10:30:00,20.53,20.63,20.47,20.52,197200.0,13.1377,13.2017,13.0993,13.1313,197200.0
2007-08-10 11:00:00,20.51,20.78,20.5,20.78,166800.0,13.1249,13.2976,13.1185,13.2976,166800.0
2007-08-10 11:30:00,20.81,21.15,20.75,21.02,298800.0,13.3168,13.5344,13.2784,13.4512,298800.0
2007-08-10 12:00:00,21.02,21.49,21.02,21.31,437600.0,13.4512,13.752,13.4512,13.6368,437600.0
2007-08-10 12:30:00,21.31,21.31,20.85,20.93,361200.0,13.6368,13.6368,13.3424,13.3936,361200.0
2007-08-10 13:00:00,20.92,21.16,20.92,21.02,175600.0,13.3872,13.5408,13.3872,13.4512,175600.0
2007-08-10 13:30:00,21.03,21.15,20.98,21.04,150800.0,13.4576,13.5344,13.4256,13.464,150800.0
2007-08-10 14:00:00,21.06,21.11,20.98,21.01,256400.0,13.4768,13.5088,13.4256,13.4448,256400.0
2007-08-10 14:30:00,21.0,21.05,20.72,20.88,349600.0,13.4384,13.4704,13.2592,13.3616,349600.0
2007-08-10 15:00:00,20.88,21.09,20.86,21.09,204000.0,13.3616,13.496,13.3488,13.496,204000.0
2007-08-10 15:30:00,21.09,21.14,20.97,20.99,269200.0,13.496,13.528,13.4192,13.432,269200.0
2007-08-13 09:30:00,21.4,21.81,21.27,21.42,436400.0,13.6944,13.9568,13.6112,13.7072,436400.0
2007-08-13 10:00:00,21.41,21.5,21.39,21.44,406000.0,13.7008,13.7584,13.688,13.72,406000.0
2007-08-13 10:30:00,21.44,21.65,21.39,21.6,450800.0,13.72,13.8544,13.688,13.8224,450800.0
2007-08-13 11:00:00,21.58,21.88,21.54,21.88,177200.0,13.8096,14.0016,13.784,14.0016,177200.0
2007-08-13 11:30:00,21.86,21.92,21.85,21.89,215200.0,13.9888,14.0272,13.9824,14.008,215200.0
2007-08-13 12:00:00,21.9,21.95,21.87,21.94,179200.0,14.0144,14.0464,13.9952,14.04,179200.0
2007-08-13 12:30:00,21.93,22.1,21.92,22.07,132800.0,14.0336,14.1423,14.0272,14.1231,132800.0
2007-08-13 13:00:00,22.08,22.08,21.96,22.01,198000.0,14.1295,14.1295,14.0528,14.0847,198000.0
2007-08-13 13:30:00,22.01,22.13,21.99,22.11,161200.0,14.0847,14.1615,14.0719,14.1487,161200.0
2007-08-13 14:00:00,22.12,22.36,22.1,22.3,157200.0,14.1551,14.3087,14.1423,14.2703,157200.0
2007-08-13 14:30:00,22.3,22.3,22.1,22.12,246400.0,14.2703,14.2703,14.1423,14.1551,246400.0
2007-08-13 15:00:00,22.13,22.15,22.08,22.15,202800.0,14.1615,14.1743,14.1295,14.1743,202800.0
2007-08-13 15:30:00,22.15,22.23,22.07,22.09,332400.0,14.1743,14.2255,14.1231,14.1359,332400.0
2007-08-14 09:30:00,22.09,22.33,21.87,22.05,359600.0,14.1359,14.2895,13.9952,14.1103,359600.0
2007-08-14 10:00:00,22.03,22.07,21.65,21.81,326000.0,14.0975,14.1231,13.8544,13.9568,326000.0
2007-08-14 10:30:00,21.77,21.83,21.7,21.83,232400.0,13.9312,13.9696,13.8864,13.9696,232400.0
2007-08-14 11:00:00,21.8,21.82,21.65,21.74,179600.0,13.9504,13.9632,13.8544,13.912,179600.0
2007-08-14 11:30:00,21.74,21.89,21.6,21.85,256800.0,13.912,14.008,13.8224,13.9824,256800.0
2007-08-14 12:00:00,21.85,21.89,21.67,21.7,128800.0,13.9824,14.008,13.8672,13.8864,128800.0
2007-08-14 12:30:00,21.69,21.75,21.68,21.74,108800.0,13.88,13.9184,13.8736,13.912,108800.0
2007-08-14 13:00:00,21.75,21.75,21.67,21.7,95200.0,13.9184,13.9184,13.8672,13.8864,95200.0
2007-08-14 13:30:00,21.69,21.75,21.67,21.7,119200.0,13.88,13.9184,13.8672,13.8864,119200.0
2007-08-14 14:00:00,21.7,21.75,21.68,21.74,114400.0,13.8864,13.9184,13.8736,13.912,114400.0
2007-08-14 14:30:00,21.73,21.75,21.64,21.71,166000.0,13.9056,13.9184,13.848,13.8928,166000.0
2007-08-14 15:00:00,21.72,21.75,21.63,21.64,423600.0,13.8992,13.9184,13.8416,13.848,423600.0
2007-08-14 15:30:00,21.64,21.65,21.39,21.45,345200.0,13.848,13.8544,13.688,13.7264,345200.0
2007-08-15 09:30:00,21.09,21.68,21.04,21.5,265200.0,13.496,13.8736,13.464,13.7584,265200.0
2007-08-15 10:00:00,21.46,21.87,21.46,21.87,141200.0,13.7328,13.9952,13.7328,13.9952,141200.0
2007-08-15 10:30:00,21.86,22.08,21.53,21.58,242400.0,13.9888,14.1295,13.7776,13.8096,242400.0
2007-08-15 11:00:00,21.58,21.6,21.5,21.58,177200.0,13.8096,13.8224,13.7584,13.8096,177200.0
2007-08-15 11:30:00,21.57,21.57,21.29,21.38,161200.0,13.8032,13.8032,13.624,13.6816,161200.0
2007-08-15 12:00:00,21.35,21.42,21.34,21.39,29200.0,13.6624,13.7072,13.656,13.688,29200.0
2007-08-15 12:30:00,21.39,21.39,21.3,21.31,65600.0,13.688,13.688,13.6304,13.6368,65600.0
2007-08-15 13:00:00,21.32,21.32,21.16,21.21,135200.0,13.6432,13.6432,13.5408,13.5728,135200.0
2007-08-15 13:30:00,21.19,21.29,21.19,21.25,96000.0,13.56,13.624,13.56,13.5984,96000.0
2007-08-15 14:00:00,21.24,21.25,21.17,21.23,98000.0,13.592,13.5984,13.5472,13.5856,98000.0
2007-08-15 14:30:00,21.23,21.25,21.12,21.22,200400.0,13.5856,13.5984,13.5152,13.5792,200400.0
2007-08-15 15:00:00,21.24,21.24,21.05,21.05,155200.0,13.592,13.592,13.4704,13.4704,155200.0
2007-08-15 15:30:00,21.05,21.07,20.56,20.6,275200.0,13.4704,13.4832,13.1569,13.1825,275200.0
2007-08-16 09:30:00,20.67,20.93,20.02,20.45,460400.0,13.2272,13.3936,12.8113,13.0865,460400.0
2007-08-16 10:00:00,20.42,20.57,20.17,20.17,112000.0,13.0673,13.1633,12.9073,12.9073,112000.0
2007-08-16 10:30:00,20.2,20.44,20.18,20.29,173600.0,12.9265,13.0801,12.9137,12.9841,173600.0
2007-08-16 11:00:00,20.3,20.5,20.16,20.22,170400.0,12.9905,13.1185,12.9009,12.9393,170400.0
2007-08-16 11:30:00,20.22,20.24,20.08,20.21,170800.0,12.9393,12.9521,12.8497,12.9329,170800.0
2007-08-16 12:00:00,20.22,20.22,20.04,20.07,192000.0,12.9393,12.9393,12.8241,12.8433,192000.0
2007-08-16 12:30:00,20.06,20.13,19.91,19.93,134800.0,12.8369,12.8817,12.7409,12.7537,134800.0
2007-08-16 13:00:00,19.94,20.0,19.87,19.88,229600.0,12.7601,12.7985,12.7153,12.7217,229600.0
2007-08-16 13:30:00,19.89,20.0,19.83,19.91,236000.0,12.7281,12.7985,12.6897,12.7409,236000.0
2007-08-16 14:00:00,19.89,20.13,19.82,20.1,429600.0,12.7281,12.8817,12.6833,12.8625,429600.0
2007-08-16 14:30:00,20.11,20.13,19.97,20.0,262000.0,12.8689,12.8817,12.7793,12.7985,262000.0
2007-08-16 15:00:00,19.97,20.0,19.74,19.98,252800.0,12.7793,12.7985,12.6321,12.7857,252800.0
2007-08-16 15:30:00,19.97,20.39,19.97,20.34,482400.0,12.7793,13.0481,12.7793,13.0161,482400.0
2007-08-17 09:30:00,21.5,22.61,21.13,21.44,525600.0,13.7584,14.4687,13.5216,13.72,525600.0
2007-08-17 10:00:00,21.43,21.6,21.06,21.09,244400.0,13.7136,13.8224,13.4768,13.496,244400.0
2007-08-17 10:30:00,21.09,21.15,20.67,20.98,103200.0,13.496,13.5344,13.2272,13.4256,103200.0
2007-08-17 11:00:00,20.96,21.22,20.84,21.15,139200.0,13.4128,13.5792,13.336,13.5344,139200.0
2007-08-17 11:30:00,21.19,21.37,21.18,21.25,134000.0,13.56,13.6752,13.5536,13.5984,134000.0
2007-08-17 12:00:00,21.25,21.35,21.17,21.24,150800.0,13.5984,13.6624,13.5472,13.592,150800.0
2007-08-17 12:30:00,21.25,21.36,21.18,21.31,154800.0,13.5984,13.6688,13.5536,13.6368,154800.0
2007-08-17 13:00:00,21.3,21.35,21.28,21.3,106000.0,13.6304,13.6624,13.6176,13.6304,106000.0
2007-08-17 13:30:00,21.29,21.34,21.2,21.31,83200.0,13.624,13.656,13.5664,13.6368,83200.0
2007-08-17 14:00:00,21.32,21.32,21.19,21.2,92800.0,13.6432,13.6432,13.56,13.5664,92800.0
2007-08-17 14:30:00,21.21,21.34,21.21,21.33,102400.0,13.5728,13.656,13.5728,13.6496,102400.0
2007-08-17 15:00:00,21.31,21.35,21.19,21.2,130000.0,13.6368,13.6624,13.56,13.5664,130000.0
2007-08-17 15:30:00,21.22,21.25,21.08,21.2,454800.0,13.5792,13.5984,13.4896,13.5664,454800.0
2007-08-20 09:30:00,21.39,21.47,21.0,21.15,133600.0,13.688,13.7392,13.4384,13.5344,133600.0
2007-08-20 10:00:00,21.15,21.38,21.14,21.28,93200.0,13.5344,13.6816,13.528,13.6176,93200.0
2007-08-20 10:30:00,21.27,21.32,21.18,21.21,66000.0,13.6112,13.6432,13.5536,13.5728,66000.0
2007-08-20 11:00:00,21.2,21.3,21.18,21.2,59600.0,13.5664,13.6304,13.5536,13.5664,59600.0
2007-08-20 11:30:00,21.2,21.28,21.19,21.25,59200.0,13.5664,13.6176,13.56,13.5984,59200.0
2007-08-20 12:00:00,21.27,21.39,21.22,21.34,104800.0,13.6112,13.688,13.5792,13.656,104800.0
2007-08-20 12:30:00,21.33,21.41,21.33,21.36,59600.0,13.6496,13.7008,13.6496,13.6688,59600.0
2007-08-20 13:00:00,21.33,21.38,21.29,21.33,40400.0,13.6496,13.6816,13.624,13.6496,40400.0
2007-08-20 13:30:00,21.34,21.49,21.28,21.28,69200.0,13.656,13.752,13.6176,13.6176,69200.0
2007-08-20 14:00:00,21.29,21.38,21.27,21.31,88000.0,13.624,13.6816,13.6112,13.6368,88000.0
2007-08-20 14:30:00,21.3,21.39,21.27,21.38,105200.0,13.6304,13.688,13.6112,13.6816,105200.0
2007-08-20 15:00:00,21.39,21.55,21.38,21.53,76400.0,13.688,13.7904,13.6816,13.7776,76400.0
2007-08-20 15:30:00,21.53,21.57,21.42,21.56,233200.0,13.7776,13.8032,13.7072,13.7968,233200.0
2007-08-21 09:30:00,21.7,21.72,21.2,21.36,209200.0,13.8864,13.8992,13.5664,13.6688,209200.0
2007-08-21 10:00:00,21.37,21.47,21.37,21.41,79600.0,13.6752,13.7392,13.6752,13.7008,79600.0
2007-08-21 10:30:00,21.41,21.5,21.41,21.47,48800.0,13.7008,13.7584,13.7008,13.7392,48800.0
2007-08-21 11:00:00,21.47,21.52,21.4,21.48,72400.0,13.7392,13.7712,13.6944,13.7456,72400.0
2007-08-21 11:30:00,21.48,21.54,21.47,21.51,45600.0,13.7456,13.784,13.7392,13.7648,45600.0
2007-08-21 12:00:00,21.53,21.54,21.45,21.54,30000.0,13.7776,13.784,13.7264,13.784,30000.0
2007-08-21 12:30:00,21.55,21.55,21.47,21.52,30800.0,13.7904,13.7904,13.7392,13.7712,30800.0
2007-08-21 13:00:00,21.53,21.76,21.52,21.74,66400.0,13.7776,13.9248,13.7712,13.912,66400.0
2007-08-21 13:30:00,21.71,21.74,21.57,21.57,32800.0,13.8928,13.912,13.8032,13.8032,32800.0
2007-08-21 14:00:00,21.58,21.64,21.57,21.64,37200.0,13.8096,13.848,13.8032,13.848,37200.0
2007-08-21 14:30:00,21.64,21.64,21.44,21.48,68800.0,13.848,13.848,13.72,13.7456,68800.0
2007-08-21 15:00:00,21.49,21.52,21.45,21.5,58400.0,13.752,13.7712,13.7264,13.7584,58400.0
2007-08-21 15:30:00,21.5,21.6,21.49,21.54,64400.0,13.7584,13.8224,13.752,13.784,64400.0
2007-08-22 09:30:00,22.14,22.14,21.75,21.91,152400.0,14.1679,14.1679,13.9184,14.0208,152400.0
2007-08-22 10:00:00,21.93,21.97,21.92,21.95,86800.0,14.0336,14.0592,14.0272,14.0464,86800.0
2007-08-22 10:30:00,21.94,22.22,21.93,22.11,137600.0,14.04,14.2191,14.0336,14.1487,137600.0
2007-08-22 11:00:00,22.1,22.15,22.05,22.15,108400.0,14.1423,14.1743,14.1103,14.1743,108400.0
2007-08-22 11:30:00,22.13,22.16,22.05,22.05,62000.0,14.1615,14.1807,14.1103,14.1103,62000.0
2007-08-22 12:00:00,22.05,22.06,21.9,21.92,99600.0,14.1103,14.1167,14.0144,14.0272,99600.0
2007-08-22 12:30:00,21.92,21.92,21.75,21.83,210000.0,14.0272,14.0272,13.9184,13.9696,210000.0
2007-08-22 13:00:00,21.83,21.83,21.7,21.78,82800.0,13.9696,13.9696,13.8864,13.9376,82800.0
2007-08-22 13:30:00,21.81,21.88,21.8,21.87,60800.0,13.9568,14.0016,13.9504,13.9952,60800.0
2007-08-22 14:00:00,21.86,21.9,21.8,21.84,116400.0,13.9888,14.0144,13.9504,13.976,116400.0
2007-08-22 14:30:00,21.82,21.91,21.82,21.9,70400.0,13.9632,14.0208,13.9632,14.0144,70400.0
2007-08-22 15:00:00,21.9,22.05,21.86,22.05,119200.0,14.0144,14.1103,13.9888,14.1103,119200.0
2007-08-22 15:30:00,22.06,22.06,21.96,22.05,143200.0,14.1167,14.1167,14.0528,14.1103,143200.0
2007-08-23 09:30:00,22.52,22.52,22.23,22.27,154400.0,14.4111,14.4111,14.2255,14.2511,154400.0
2007-08-23 10:00:00,22.26,22.31,22.22,22.25,115600.0,14.2447,14.2767,14.2191,14.2383,115600.0
2007-08-23 10:30:00,22.25,22.3,22.24,22.27,155200.0,14.2383,14.2703,14.2319,14.2511,155200.0
2007-08-23 11:00:00,22.27,22.31,22.23,22.24,126400.0,14.2511,14.2767,14.2255,14.2319,126400.0
2007-08-23 11:30:00,22.24,22.27,22.19,22.22,101600.0,14.2319,14.2511,14.1999,14.2191,101600.0
2007-08-23 12:00:00,22.22,22.27,22.21,22.25,130400.0,14.2191,14.2511,14.2127,14.2383,130400.0
2007-08-23 12:30:00,22.25,22.31,22.23,22.24,87600.0,14.2383,14.2767,14.2255,14.2319,87600.0
2007-08-23 13:00:00,22.24,22.26,22.21,22.22,95200.0,14.2319,14.2447,14.2127,14.2191,95200.0
2007-08-23 13:30:00,22.21,22.27,22.21,22.25,94800.0,14.2127,14.2511,14.2127,14.2383,94800.0
2007-08-23 14:00:00,22.25,22.29,22.19,22.28,100800.0,14.2383,14.2639,14.1999,14.2575,100800.0
2007-08-23 14:30:00,22.28,22.28,22.21,22.24,132800.0,14.2575,14.2575,14.2127,14.2319,132800.0
2007-08-23 15:00:00,22.25,22.31,22.24,22.25,140000.0,14.2383,14.2767,14.2319,14.2383,140000.0
2007-08-23 15:30:00,22.25,22.38,22.25,22.38,304800.0,14.2383,14.3215,14.2383,14.3215,304800.0
2007-08-24 09:30:00,22.49,22.62,22.29,22.43,107200.0,14.3919,14.4751,14.2639,14.3535,107200.0
2007-08-24 10:00:00,22.43,22.55,22.3,22.4,121200.0,14.3535,14.4303,14.2703,14.3343,121200.0
2007-08-24 10:30:00,22.4,22.42,22.35,22.35,93200.0,14.3343,14.3471,14.3023,14.3023,93200.0
2007-08-24 11:00:00,22.35,22.36,22.25,22.3,221200.0,14.3023,14.3087,14.2383,14.2703,221200.0
2007-08-24 11:30:00,22.31,22.38,22.14,22.16,146800.0,14.2767,14.3215,14.1679,14.1807,146800.0
2007-08-24 12:00:00,22.12,22.15,21.95,22.09,41200.0,14.1551,14.1743,14.0464,14.1359,41200.0
2007-08-24 12:30:00,22.11,22.29,22.09,22.15,112000.0,14.1487,14.2639,14.1359,14.1743,112000.0
2007-08-24 13:00:00,22.14,22.25,22.13,22.23,104000.0,14.1679,14.2383,14.1615,14.2255,104000.0
2007-08-24 13:30:00,22.23,22.3,22.2,22.2,218000.0,14.2255,14.2703,14.2063,14.2063,218000.0
2007-08-24 14:00:00,22.22,22.29,22.2,22.28,45600.0,14.2191,14.2639,14.2063,14.2575,45600.0
2007-08-24 14:30:00,22.28,22.28,22.24,22.26,114400.0,14.2575,14.2575,14.2319,14.2447,114400.0
2007-08-24 15:00:00,22.26,22.3,22.23,22.25,81200.0,14.2447,14.2703,14.2255,14.2383,81200.0
2007-08-24 15:30:00,22.25,22.29,22.2,22.25,88000.0,14.2383,14.2639,14.2063,14.2383,88000.0
2007-08-27 09:30:00,22.1,22.36,22.06,22.32,42800.0,14.1423,14.3087,14.1167,14.2831,42800.0
2007-08-27 10:00:00,22.34,22.34,22.17,22.17,41600.0,14.2959,14.2959,14.1871,14.1871,41600.0
2007-08-27 10:30:00,22.16,22.35,22.15,22.34,33600.0,14.1807,14.3023,14.1743,14.2959,33600.0
2007-08-27 11:00:00,22.35,22.36,22.33,22.34,26400.0,14.3023,14.3087,14.2895,14.2959,26400.0
2007-08-27 11:30:00,22.35,22.36,22.31,22.33,37200.0,14.3023,14.3087,14.2767,14.2895,37200.0
2007-08-27 12:00:00,22.33,22.33,22.25,22.29,30800.0,14.2895,14.2895,14.2383,14.2639,30800.0
2007-08-27 12:30:00,22.31,22.36,22.24,22.29,119200.0,14.2767,14.3087,14.2319,14.2639,119200.0
2007-08-27 13:00:00,22.33,22.36,22.27,22.34,107600.0,14.2895,14.3087,14.2511,14.2959,107600.0
2007-08-27 13:30:00,22.36,22.36,22.23,22.23,19200.0,14.3087,14.3087,14.2255,14.2255,19200.0
2007-08-27 14:00:00,22.25,22.28,22.25,22.25,26400.0,14.2383,14.2575,14.2383,14.2383,26400.0
2007-08-27 14:30:00,22.26,22.33,22.24,22.24,63600.0,14.2447,14.2895,14.2319,14.2319,63600.0
2007-08-27 15:00:00,22.24,22.29,22.2,22.25,94800.0,14.2319,14.2639,14.2063,14.2383,94800.0
2007-08-27 15:30:00,22.25,22.28,22.17,22.18,109200.0,14.2383,14.2575,14.1871,14.1935,109200.0
2007-08-28 09:30:00,22.1,22.1,21.64,21.75,149200.0,14.1423,14.1423,13.848,13.9184,149200.0
2007-08-28 10:00:00,21.78,21.88,21.67,21.76,237200.0,13.9376,14.0016,13.8672,13.9248,237200.0
2007-08-28 10:30:00,21.77,21.91,21.74,21.81,115600.0,13.9312,14.0208,13.912,13.9568,115600.0
2007-08-28 11:00:00,21.79,21.84,21.71,21.8,192400.0,13.944,13.976,13.8928,13.9504,192400.0
2007-08-28 11:30:00,21.8,21.83,21.7,21.82,341200.0,13.9504,13.9696,13.8864,13.9632,341200.0
2007-08-28 12:00:00,21.82,21.84,21.75,21.78,204800.0,13.9632,13.976,13.9184,13.9376,204800.0
2007-08-28 12:30:00,21.78,21.79,21.7,21.73,187200.0,13.9376,13.944,13.8864,13.9056,187200.0
2007-08-28 13:00:00,21.74,21.74,21.68,21.7,156800.0,13.912,13.912,13.8736,13.8864,156800.0
2007-08-28 13:30:00,21.7,21.71,21.6,21.64,84000.0,13.8864,13.8928,13.8224,13.848,84000.0
2007-08-28 14:00:00,21.61,21.64,21.55,21.6,32000.0,13.8288,13.848,13.7904,13.8224,32000.0
2007-08-28 14:30:00,21.56,21.59,21.32,21.34,140400.0,13.7968,13.816,13.6432,13.656,140400.0
2007-08-28 15:00:00,21.33,21.51,21.33,21.47,125600.0,13.6496,13.7648,13.6496,13.7392,125600.0
2007-08-28 15:30:00,21.48,21.57,21.45,21.57,283600.0,13.7456,13.8032,13.7264,13.8032,283600.0
2007-08-29 09:30:00,21.71,21.91,21.71,21.86,71600.0,13.949,14.0775,13.949,14.0453,71600.0
2007-08-29 10:00:00,21.84,21.88,21.77,21.88,109200.0,14.0325,14.0582,13.9875,14.0582,109200.0
2007-08-29 10:30:00,21.88,22.2,21.82,22.2,162400.0,14.0582,14.2638,14.0196,14.2638,162400.0
2007-08-29 11:00:00,22.2,22.36,22.08,22.12,225200.0,14.2638,14.3666,14.1867,14.2124,225200.0
2007-08-29 11:30:00,22.14,22.18,21.94,22.04,171600.0,14.2252,14.2509,14.0967,14.161,171600.0
2007-08-29 12:00:00,22.04,22.04,21.91,21.91,85600.0,14.161,14.161,14.0775,14.0775,85600.0
2007-08-29 12:30:00,21.91,21.96,21.9,21.91,66800.0,14.0775,14.1096,14.071,14.0775,66800.0
2007-08-29 13:00:00,21.9,21.91,21.82,21.88,89600.0,14.071,14.0775,14.0196,14.0582,89600.0
2007-08-29 13:30:00,21.88,21.91,21.77,21.78,174400.0,14.0582,14.0775,13.9875,13.9939,174400.0
2007-08-29 14:00:00,21.77,21.89,21.77,21.88,154400.0,13.9875,14.0646,13.9875,14.0582,154400.0
2007-08-29 14:30:00,21.88,22.11,21.85,21.95,198400.0,14.0582,14.206,14.0389,14.1032,198400.0
2007-08-29 15:00:00,21.95,22.24,21.93,22.17,130800.0,14.1032,14.2895,14.0903,14.2445,130800.0
2007-08-29 15:30:00,22.18,22.28,22.13,22.25,191200.0,14.2509,14.3152,14.2188,14.2959,191200.0
2007-08-30 09:30:00,22.13,22.16,21.87,22.0,116800.0,14.2188,14.2381,14.0518,14.1353,116800.0
2007-08-30 10:00:00,22.03,22.04,21.86,21.95,62000.0,14.1546,14.161,14.0453,14.1032,62000.0
2007-08-30 10:30:00,22.03,22.11,22.0,22.07,81600.0,14.1546,14.206,14.1353,14.1803,81600.0
2007-08-30 11:00:00,22.11,22.15,22.06,22.1,35200.0,14.206,14.2317,14.1738,14.1995,35200.0
2007-08-30 11:30:00,22.1,22.15,22.08,22.11,21600.0,14.1995,14.2317,14.1867,14.206,21600.0
2007-08-30 12:00:00,22.11,22.13,22.05,22.11,38400.0,14.206,14.2188,14.1674,14.206,38400.0
2007-08-30 12:30:00,22.11,22.16,22.11,22.15,35200.0,14.206,14.2381,14.206,14.2317,35200.0
2007-08-30 13:00:00,22.14,22.15,22.0,22.01,93200.0,14.2252,14.2317,14.1353,14.1417,93200.0
2007-08-30 13:30:00,22.02,22.03,21.91,21.94,44800.0,14.1481,14.1546,14.0775,14.0967,44800.0
2007-08-30 14:00:00,21.95,21.96,21.75,21.75,95200.0,14.1032,14.1096,13.9747,13.9747,95200.0
2007-08-30 14:30:00,21.74,21.82,21.68,21.82,97200.0,13.9682,14.0196,13.9297,14.0196,97200.0
2007-08-30 15:00:00,21.87,22.0,21.84,21.84,59600.0,14.0518,14.1353,14.0325,14.0325,59600.0
2007-08-30 15:30:00,21.82,21.93,21.75,21.93,99600.0,14.0196,14.0903,13.9747,14.0903,99600.0
2007-08-31 09:30:00,22.36,22.36,22.14,22.18,82000.0,14.3666,14.3666,14.2252,14.2509,82000.0
2007-08-31 10:00:00,22.18,22.35,22.05,22.23,156800.0,14.2509,14.3602,14.1674,14.2831,156800.0
2007-08-31 10:30:00,22.2,22.27,22.17,22.18,27600.0,14.2638,14.3088,14.2445,14.2509,27600.0
2007-08-31 11:00:00,22.18,22.2,22.09,22.17,69200.0,14.2509,14.2638,14.1931,14.2445,69200.0
2007-08-31 11:30:00,22.18,22.19,22.11,22.16,46000.0,14.2509,14.2574,14.206,14.2381,46000.0
2007-08-31 12:00:00,22.14,22.15,22.04,22.13,203600.0,14.2252,14.2317,14.161,14.2188,203600.0
2007-08-31 12:30:00,22.15,22.36,22.15,22.29,66000.0,14.2317,14.3666,14.2317,14.3216,66000.0
2007-08-31 13:00:00,22.29,22.29,22.18,22.2,59200.0,14.3216,14.3216,14.2509,14.2638,59200.0
2007-08-31 13:30:00,22.2,22.2,22.17,22.2,29600.0,14.2638,14.2638,14.2445,14.2638,29600.0
2007-08-31 14:00:00,22.19,22.3,22.17,22.25,84000.0,14.2574,14.328,14.2445,14.2959,84000.0
2007-08-31 14:30:00,22.26,22.33,22.21,22.25,136400.0,14.3023,14.3473,14.2702,14.2959,136400.0
2007-08-31 15:00:00,22.26,22.28,22.22,22.25,58400.0,14.3023,14.3152,14.2766,14.2959,58400.0
2007-08-31 15:30:00,22.24,22.43,22.21,22.39,114000.0,14.2895,14.4116,14.2702,14.3859,114000.0
2007-09-04 09:30:00,22.55,22.93,22.32,22.33,498000.0,14.4887,14.7328,14.3409,14.3473,498000.0
2007-09-04 10:00:00,22.32,22.6,22.26,22.53,136800.0,14.3409,14.5208,14.3023,14.4758,136800.0
2007-09-04 10:30:00,22.51,22.63,22.49,22.51,337200.0,14.463,14.5401,14.4501,14.463,337200.0
2007-09-04 11:00:00,22.52,22.61,22.5,22.54,199600.0,14.4694,14.5272,14.4565,14.4822,199600.0
2007-09-04 11:30:00,22.54,22.55,22.43,22.45,52800.0,14.4822,14.4887,14.4116,14.4244,52800.0
2007-09-04 12:00:00,22.45,22.47,22.37,22.46,75600.0,14.4244,14.4373,14.373,14.4308,75600.0
2007-09-04 12:30:00,22.48,22.53,22.46,22.5,45200.0,14.4437,14.4758,14.4308,14.4565,45200.0
2007-09-04 13:00:00,22.49,22.51,22.46,22.48,10400.0,14.4501,14.463,14.4308,14.4437,10400.0
2007-09-04 13:30:00,22.47,22.5,22.46,22.5,20000.0,14.4373,14.4565,14.4308,14.4565,20000.0
2007-09-04 14:00:00,22.5,22.5,22.41,22.41,56800.0,14.4565,14.4565,14.3987,14.3987,56800.0
2007-09-04 14:30:00,22.4,22.47,22.4,22.46,29200.0,14.3923,14.4373,14.3923,14.4308,29200.0
2007-09-04 15:00:00,22.47,22.5,22.46,22.5,54800.0,14.4373,14.4565,14.4308,14.4565,54800.0
2007-09-04 15:30:00,22.5,22.52,22.38,22.47,90400.0,14.4565,14.4694,14.3794,14.4373,90400.0
2007-09-05 09:30:00,22.28,22.54,22.16,22.49,104800.0,14.3152,14.4822,14.2381,14.4501,104800.0
2007-09-05 10:00:00,22.45,22.5,22.36,22.4,126800.0,14.4244,14.4565,14.3666,14.3923,126800.0
2007-09-05 10:30:00,22.41,22.46,22.39,22.46,38800.0,14.3987,14.4308,14.3859,14.4308,38800.0
2007-09-05 11:00:00,22.42,22.46,22.35,22.39,69600.0,14.4051,14.4308,14.3602,14.3859,69600.0
2007-09-05 11:30:00,22.4,22.43,22.35,22.43,73600.0,14.3923,14.4116,14.3602,14.4116,73600.0
2007-09-05 12:00:00,22.43,22.46,22.41,22.43,31600.0,14.4116,14.4308,14.3987,14.4116,31600.0
2007-09-05 12:30:00,22.41,22.42,22.35,22.37,13200.0,14.3987,14.4051,14.3602,14.373,13200.0
2007-09-05 13:00:00,22.37,22.38,22.34,22.35,12400.0,14.373,14.3794,14.3537,14.3602,12400.0
2007-09-05 13:30:00,22.35,22.36,22.28,22.35,68800.0,14.3602,14.3666,14.3152,14.3602,68800.0
2007-09-05 14:00:00,22.32,22.36,22.23,22.26,72000.0,14.3409,14.3666,14.2831,14.3023,72000.0
2007-09-05 14:30:00,22.24,22.32,22.17,22.17,62400.0,14.2895,14.3409,14.2445,14.2445,62400.0
2007-09-05 15:00:00,22.17,22.24,22.1,22.22,106400.0,14.2445,14.2895,14.1995,14.2766,106400.0
2007-09-05 15:30:00,22.22,22.31,22.22,22.28,58000.0,14.2766,14.3345,14.2766,14.3152,58000.0
2007-09-06 09:30:00,22.2,22.31,22.09,22.2,206000.0,14.2638,14.3345,14.1931,14.2638,206000.0
2007-09-06 10:00:00,22.19,22.31,22.14,22.28,232400.0,14.2574,14.3345,14.2252,14.3152,232400.0
2007-09-06 10:30:00,22.3,22.33,22.24,22.31,47200.0,14.328,14.3473,14.2895,14.3345,47200.0
2007-09-06 11:00:00,22.33,22.36,22.25,22.34,60400.0,14.3473,14.3666,14.2959,14.3537,60400.0
2007-09-06 11:30:00,22.35,22.36,22.25,22.25,50000.0,14.3602,14.3666,14.2959,14.2959,50000.0
2007-09-06 12:00:00,22.24,22.34,22.23,22.31,113200.0,14.2895,14.3537,14.2831,14.3345,113200.0
2007-09-06 12:30:00,22.32,22.43,22.27,22.41,76000.0,14.3409,14.4116,14.3088,14.3987,76000.0
2007-09-06 13:00:00,22.41,22.41,22.34,22.36,51200.0,14.3987,14.3987,14.3537,14.3666,51200.0
2007-09-06 13:30:00,22.35,22.38,22.34,22.36,77200.0,14.3602,14.3794,14.3537,14.3666,77200.0
2007-09-06 14:00:00,22.36,22.49,22.3,22.34,99200.0,14.3666,14.4501,14.328,14.3537,99200.0
2007-09-06 14:30:00,22.34,22.34,22.28,22.3,84400.0,14.3537,14.3537,14.3152,14.328,84400.0
2007-09-06 15:00:00,22.3,22.34,22.16,22.17,96000.0,14.328,14.3537,14.2381,14.2445,96000.0
2007-09-06 15:30:00,22.16,22.32,22.16,22.3,189600.0,14.2381,14.3409,14.2381,14.328,189600.0
2007-09-07 09:30:00,21.88,22.11,21.82,22.09,166000.0,14.0582,14.206,14.0196,14.1931,166000.0
2007-09-07 10:00:00,22.08,22.22,22.08,22.13,176800.0,14.1867,14.2766,14.1867,14.2188,176800.0
2007-09-07 10:30:00,22.14,22.2,22.08,22.1,173200.0,14.2252,14.2638,14.1867,14.1995,173200.0
2007-09-07 11:00:00,22.1,22.14,21.98,21.98,96000.0,14.1995,14.2252,14.1224,14.1224,96000.0
2007-09-07 11:30:00,21.99,22.05,21.96,21.98,104400.0,14.1289,14.1674,14.1096,14.1224,104400.0
2007-09-07 12:00:00,22.0,22.0,21.92,21.93,86000.0,14.1353,14.1353,14.0839,14.0903,86000.0
2007-09-07 12:30:00,21.93,21.96,21.9,21.9,52400.0,14.0903,14.1096,14.071,14.071,52400.0
2007-09-07 13:00:00,21.9,21.98,21.88,21.98,55200.0,14.071,14.1224,14.0582,14.1224,55200.0
2007-09-07 13:30:00,21.97,22.0,21.92,21.92,42400.0,14.116,14.1353,14.0839,14.0839,42400.0
2007-09-07 14:00:00,21.93,21.98,21.89,21.91,77600.0,14.0903,14.1224,14.0646,14.0775,77600.0
2007-09-07 14:30:00,21.92,21.95,21.9,21.9,80000.0,14.0839,14.1032,14.071,14.071,80000.0
2007-09-07 15:00:00,21.91,21.93,21.86,21.87,70800.0,14.0775,14.0903,14.0453,14.0518,70800.0
2007-09-07 15:30:00,21.87,21.92,21.85,21.85,126000.0,14.0518,14.0839,14.0389,14.0389,126000.0
2007-09-10 09:30:00,21.75,21.92,21.74,21.79,204000.0,13.9747,14.0839,13.9682,14.0004,204000.0
2007-09-10 10:00:00,21.79,21.82,21.75,21.78,73200.0,14.0004,14.0196,13.9747,13.9939,73200.0
2007-09-10 10:30:00,21.78,21.79,21.67,21.76,117600.0,13.9939,14.0004,13.9233,13.9811,117600.0
2007-09-10 11:00:00,21.75,21.79,21.6,21.65,144000.0,13.9747,14.0004,13.8783,13.9104,144000.0
2007-09-10 11:30:00,21.64,21.67,21.57,21.58,86000.0,13.904,13.9233,13.859,13.8654,86000.0
2007-09-10 12:00:00,21.58,21.61,21.42,21.46,163600.0,13.8654,13.8847,13.7626,13.7883,163600.0
2007-09-10 12:30:00,21.46,21.49,21.38,21.42,123200.0,13.7883,13.8076,13.7369,13.7626,123200.0
2007-09-10 13:00:00,21.44,21.5,21.41,21.45,50400.0,13.7755,13.814,13.7562,13.7819,50400.0
2007-09-10 13:30:00,21.47,21.47,21.38,21.38,79200.0,13.7948,13.7948,13.7369,13.7369,79200.0
2007-09-10 14:00:00,21.38,21.5,21.33,21.46,125200.0,13.7369,13.814,13.7048,13.7883,125200.0
2007-09-10 14:30:00,21.48,21.53,21.46,21.5,226400.0,13.8012,13.8333,13.7883,13.814,226400.0
2007-09-10 15:00:00,21.5,21.62,21.49,21.61,208400.0,13.814,13.8911,13.8076,13.8847,208400.0
2007-09-10 15:30:00,21.61,21.67,21.5,21.5,224400.0,13.8847,13.9233,13.814,13.814,224400.0
2007-09-11 09:30:00,21.7,21.75,21.55,21.65,74800.0,13.9425,13.9747,13.8462,13.9104,74800.0
2007-09-11 10:00:00,21.64,21.85,21.62,21.8,214000.0,13.904,14.0389,13.8911,14.0068,214000.0
2007-09-11 10:30:00,21.82,21.95,21.8,21.86,220800.0,14.0196,14.1032,14.0068,14.0453,220800.0
2007-09-11 11:00:00,21.87,21.89,21.82,21.86,109600.0,14.0518,14.0646,14.0196,14.0453,109600.0
2007-09-11 11:30:00,21.86,21.86,21.71,21.77,78400.0,14.0453,14.0453,13.949,13.9875,78400.0
2007-09-11 12:00:00,21.77,21.85,21.77,21.81,102400.0,13.9875,14.0389,13.9875,14.0132,102400.0
2007-09-11 12:30:00,21.83,21.94,21.8,21.82,102400.0,14.0261,14.0967,14.0068,14.0196,102400.0
2007-09-11 13:00:00,21.82,21.93,21.82,21.86,96000.0,14.0196,14.0903,14.0196,14.0453,96000.0
2007-09-11 13:30:00,21.86,21.9,21.84,21.86,97600.0,14.0453,14.071,14.0325,14.0453,97600.0
2007-09-11 14:00:00,21.86,22.01,21.86,21.95,168000.0,14.0453,14.1417,14.0453,14.1032,168000.0
2007-09-11 14:30:00,21.95,21.95,21.85,21.88,110000.0,14.1032,14.1032,14.0389,14.0582,110000.0
2007-09-11 15:00:00,21.88,21.96,21.88,21.95,304000.0,14.0582,14.1096,14.0582,14.1032,304000.0
2007-09-11 15:30:00,21.95,22.01,21.92,21.97,488400.0,14.1032,14.1417,14.0839,14.116,488400.0
2007-09-12 09:30:00,21.93,22.0,21.88,21.95,149200.0,14.0903,14.1353,14.0582,14.1032,149200.0
2007-09-12 10:00:00,21.95,22.03,21.93,21.99,282000.0,14.1032,14.1546,14.0903,14.1289,282000.0
2007-09-12 10:30:00,22.0,22.02,21.96,21.99,70400.0,14.1353,14.1481,14.1096,14.1289,70400.0
2007-09-12 11:00:00,21.98,22.18,21.96,22.14,148800.0,14.1224,14.2509,14.1096,14.2252,148800.0
2007-09-12 11:30:00,22.15,22.18,22.04,22.18,104000.0,14.2317,14.2509,14.161,14.2509,104000.0
2007-09-12 12:00:00,22.19,22.22,22.1,22.11,164000.0,14.2574,14.2766,14.1995,14.206,164000.0
2007-09-12 12:30:00,22.1,22.17,21.98,22.02,158800.0,14.1995,14.2445,14.1224,14.1481,158800.0
2007-09-12 13:00:00,22.02,22.02,21.93,21.97,182000.0,14.1481,14.1481,14.0903,14.116,182000.0
2007-09-12 13:30:00,21.98,21.98,21.78,21.85,179600.0,14.1224,14.1224,13.9939,14.0389,179600.0
2007-09-12 14:00:00,21.81,21.91,21.79,21.8,198000.0,14.0132,14.0775,14.0004,14.0068,198000.0
2007-09-12 14:30:00,21.79,21.86,21.73,21.75,227200.0,14.0004,14.0453,13.9618,13.9747,227200.0
2007-09-12 15:00:00,21.76,21.77,21.64,21.67,320400.0,13.9811,13.9875,13.904,13.9233,320400.0
2007-09-12 15:30:00,21.66,21.66,21.61,21.66,428800.0,13.9168,13.9168,13.8847,13.9168,428800.0
2007-09-13 09:30:00,22.02,22.11,21.81,22.0,349200.0,14.1481,14.206,14.0132,14.1353,349200.0
2007-09-13 10:00:00,22.0,22.05,21.96,22.02,302800.0,14.1353,14.1674,14.1096,14.1481,302800.0
2007-09-13 10:30:00,22.03,22.44,22.0,22.36,436000.0,14.1546,14.418,14.1353,14.3666,436000.0
2007-09-13 11:00:00,22.36,22.38,22.23,22.24,178000.0,14.3666,14.3794,14.2831,14.2895,178000.0
2007-09-13 11:30:00,22.25,22.25,22.11,22.15,242400.0,14.2959,14.2959,14.206,14.2317,242400.0
2007-09-13 12:00:00,22.15,22.25,22.13,22.18,94400.0,14.2317,14.2959,14.2188,14.2509,94400.0
2007-09-13 12:30:00,22.18,22.24,22.17,22.19,84400.0,14.2509,14.2895,14.2445,14.2574,84400.0
2007-09-13 13:00:00,22.2,22.28,22.19,22.25,167200.0,14.2638,14.3152,14.2574,14.2959,167200.0
2007-09-13 13:30:00,22.25,22.27,22.22,22.24,122000.0,14.2959,14.3088,14.2766,14.2895,122000.0
2007-09-13 14:00:00,22.27,22.28,22.22,22.24,131200.0,14.3088,14.3152,14.2766,14.2895,131200.0
2007-09-13 14:30:00,22.23,22.27,22.22,22.26,130400.0,14.2831,14.3088,14.2766,14.3023,130400.0
2007-09-13 15:00:00,22.25,22.26,22.21,22.24,186000.0,14.2959,14.3023,14.2702,14.2895,186000.0
2007-09-13 15:30:00,22.24,22.3,22.2,22.25,302800.0,14.2895,14.328,14.2638,14.2959,302800.0
2007-09-14 09:30:00,22.3,22.72,22.3,22.39,328800.0,14.328,14.5979,14.328,14.3859,328800.0
2007-09-14 10:00:00,22.39,22.53,22.37,22.51,173600.0,14.3859,14.4758,14.373,14.463,173600.0
2007-09-14 10:30:00,22.51,22.52,22.44,22.5,71200.0,14.463,14.4694,14.418,14.4565,71200.0
2007-09-14 11:00:00,22.5,22.55,22.49,22.55,53600.0,14.4565,14.4887,14.4501,14.4887,53600.0
2007-09-14 11:30:00,22.55,22.57,22.45,22.51,72400.0,14.4887,14.5015,14.4244,14.463,72400.0
2007-09-14 12:00:00,22.5,22.54,22.44,22.45,42400.0,14.4565,14.4822,14.418,14.4244,42400.0
2007-09-14 12:30:00,22.45,22.51,22.45,22.49,30400.0,14.4244,14.463,14.4244,14.4501,30400.0
2007-09-14 13:00:00,22.49,22.51,22.48,22.5,34000.0,14.4501,14.463,14.4437,14.4565,34000.0
2007-09-14 13:30:00,22.5,22.5,22.48,22.49,45600.0,14.4565,14.4565,14.4437,14.4501,45600.0
2007-09-14 14:00:00,22.49,22.5,22.48,22.48,51200.0,14.4501,14.4565,14.4437,14.4437,51200.0
2007-09-14 14:30:00,22.48,22.5,22.48,22.48,68800.0,14.4437,14.4565,14.4437,14.4437,68800.0
2007-09-14 15:00:00,22.5,22.51,22.48,22.5,132800.0,14.4565,14.463,14.4437,14.4565,132800.0
2007-09-14 15:30:00,22.5,22.55,22.49,22.54,228000.0,14.4565,14.4887,14.4501,14.4822,228000.0
2007-09-17 09:30:00,22.55,22.56,22.43,22.55,139600.0,14.4887,14.4951,14.4116,14.4887,139600.0
2007-09-17 10:00:00,22.55,22.63,22.48,22.5,299200.0,14.4887,14.5401,14.4437,14.4565,299200.0
2007-09-17 10:30:00,22.52,22.55,22.44,22.48,90000.0,14.4694,14.4887,14.418,14.4437,90000.0
2007-09-17 11:00:00,22.47,22.53,22.46,22.52,91200.0,14.4373,14.4758,14.4308,14.4694,91200.0
2007-09-17 11:30:00,22.5,22.56,22.5,22.55,90000.0,14.4565,14.4951,14.4565,14.4887,90000.0
2007-09-17 12:00:00,22.55,22.56,22.52,22.54,105200.0,14.4887,14.4951,14.4694,14.4822,105200.0
2007-09-17 12:30:00,22.56,22.65,22.54,22.56,76400.0,14.4951,14.5529,14.4822,14.4951,76400.0
2007-09-17 13:00:00,22.56,22.59,22.5,22.55,78400.0,14.4951,14.5144,14.4565,14.4887,78400.0
2007-09-17 13:30:00,22.54,22.6,22.53,22.55,83600.0,14.4822,14.5208,14.4758,14.4887,83600.0
2007-09-17 14:00:00,22.54,22.56,22.53,22.55,60000.0,14.4822,14.4951,14.4758,14.4887,60000.0
2007-09-17 14:30:00,22.55,22.71,22.55,22.63,148400.0,14.4887,14.5915,14.4887,14.5401,148400.0
2007-09-17 15:00:00,22.64,22.68,22.58,22.63,142000.0,14.5465,14.5722,14.5079,14.5401,142000.0
2007-09-17 15:30:00,22.63,22.66,22.6,22.63,138400.0,14.5401,14.5593,14.5208,14.5401,138400.0
2007-09-18 09:30:00,22.79,22.81,22.67,22.71,111600.0,14.6429,14.6557,14.5658,14.5915,111600.0
2007-09-18 10:00:00,22.71,22.73,22.69,22.73,100400.0,14.5915,14.6043,14.5786,14.6043,100400.0
2007-09-18 10:30:00,22.73,22.79,22.72,22.77,149600.0,14.6043,14.6429,14.5979,14.63,149600.0
2007-09-18 11:00:00,22.76,22.96,22.75,22.82,69600.0,14.6236,14.7521,14.6172,14.6621,69600.0
2007-09-18 11:30:00,22.82,22.85,22.74,22.76,224800.0,14.6621,14.6814,14.6107,14.6236,224800.0
2007-09-18 12:00:00,22.74,22.79,22.7,22.76,240000.0,14.6107,14.6429,14.585,14.6236,240000.0
2007-09-18 12:30:00,22.76,22.78,22.7,22.76,120000.0,14.6236,14.6364,14.585,14.6236,120000.0
2007-09-18 13:00:00,22.76,22.81,22.71,22.78,335200.0,14.6236,14.6557,14.5915,14.6364,335200.0
2007-09-18 13:30:00,22.77,22.78,22.75,22.77,131200.0,14.63,14.6364,14.6172,14.63,131200.0
2007-09-18 14:00:00,22.78,22.86,22.76,22.84,192400.0,14.6364,14.6879,14.6236,14.675,192400.0
2007-09-18 14:30:00,22.82,23.03,22.82,22.99,527200.0,14.6621,14.7971,14.6621,14.7714,527200.0
2007-09-18 15:00:00,23.0,23.13,22.87,23.1,308400.0,14.7778,14.8613,14.6943,14.8421,308400.0
2007-09-18 15:30:00,23.09,23.18,23.04,23.09,203200.0,14.8356,14.8935,14.8035,14.8356,203200.0
2007-09-19 09:30:00,22.97,23.16,22.85,23.1,406000.0,14.7585,14.8806,14.6814,14.8421,406000.0
2007-09-19 10:00:00,23.1,23.25,23.09,23.2,153200.0,14.8421,14.9384,14.8356,14.9063,153200.0
2007-09-19 10:30:00,23.2,23.21,23.12,23.19,164800.0,14.9063,14.9127,14.8549,14.8999,164800.0
2007-09-19 11:00:00,23.19,23.2,23.15,23.18,143200.0,14.8999,14.9063,14.8742,14.8935,143200.0
2007-09-19 11:30:00,23.17,23.18,23.11,23.14,40800.0,14.887,14.8935,14.8485,14.8678,40800.0
2007-09-19 12:00:00,23.14,23.19,23.14,23.16,38800.0,14.8678,14.8999,14.8678,14.8806,38800.0
2007-09-19 12:30:00,23.16,23.17,23.1,23.12,28400.0,14.8806,14.887,14.8421,14.8549,28400.0
2007-09-19 13:00:00,23.12,23.13,23.03,23.03,97200.0,14.8549,14.8613,14.7971,14.7971,97200.0
2007-09-19 13:30:00,23.04,23.08,23.04,23.04,59600.0,14.8035,14.8292,14.8035,14.8035,59600.0
2007-09-19 14:00:00,23.01,23.08,22.96,23.05,55200.0,14.7842,14.8292,14.7521,14.8099,55200.0
2007-09-19 14:30:00,23.06,23.08,22.98,23.0,73200.0,14.8164,14.8292,14.765,14.7778,73200.0
2007-09-19 15:00:00,23.01,23.15,23.0,23.14,143200.0,14.7842,14.8742,14.7778,14.8678,143200.0
2007-09-19 15:30:00,23.15,23.18,23.08,23.13,152400.0,14.8742,14.8935,14.8292,14.8613,152400.0
2007-09-20 09:30:00,23.24,23.35,22.94,23.06,167600.0,14.932,15.0027,14.7393,14.8164,167600.0
2007-09-20 10:00:00,23.08,23.19,23.0,23.05,106000.0,14.8292,14.8999,14.7778,14.8099,106000.0
2007-09-20 10:30:00,23.03,23.11,23.03,23.09,46000.0,14.7971,14.8485,14.7971,14.8356,46000.0
2007-09-20 11:00:00,23.11,23.13,23.04,23.13,96000.0,14.8485,14.8613,14.8035,14.8613,96000.0
2007-09-20 11:30:00,23.13,23.21,23.11,23.2,30000.0,14.8613,14.9127,14.8485,14.9063,30000.0
2007-09-20 12:00:00,23.19,23.24,23.18,23.19,38000.0,14.8999,14.932,14.8935,14.8999,38000.0
2007-09-20 12:30:00,23.17,23.18,23.14,23.15,22400.0,14.887,14.8935,14.8678,14.8742,22400.0
2007-09-20 13:00:00,23.15,23.15,23.0,23.0,40000.0,14.8742,14.8742,14.7778,14.7778,40000.0
2007-09-20 13:30:00,23.01,23.11,23.01,23.11,60400.0,14.7842,14.8485,14.7842,14.8485,60400.0
2007-09-20 14:00:00,23.11,23.14,23.11,23.14,35600.0,14.8485,14.8678,14.8485,14.8678,35600.0
2007-09-20 14:30:00,23.13,23.14,23.04,23.04,133600.0,14.8613,14.8678,14.8035,14.8035,133600.0
2007-09-20 15:00:00,23.04,23.07,22.93,23.05,358400.0,14.8035,14.8228,14.7328,14.8099,358400.0
2007-09-20 15:30:00,23.03,23.14,23.03,23.12,434400.0,14.7971,14.8678,14.7971,14.8549,434400.0
2007-09-21 09:30:00,23.25,24.09,23.21,23.57,920000.0,14.9384,15.4781,14.9127,15.144,920000.0
2007-09-21 10:00:00,23.58,23.72,23.51,23.71,206400.0,15.1505,15.2404,15.1055,15.234,206400.0
2007-09-21 10:30:00,23.7,23.79,23.69,23.79,141200.0,15.2276,15.2854,15.2211,15.2854,141200.0
2007-09-21 11:00:00,23.78,23.82,23.72,23.76,217200.0,15.279,15.3047,15.2404,15.2661,217200.0
2007-09-21 11:30:00,23.77,23.81,23.76,23.79,80400.0,15.2725,15.2982,15.2661,15.2854,80400.0
2007-09-21 12:00:00,23.79,23.89,23.75,23.86,104400.0,15.2854,15.3496,15.2597,15.3304,104400.0
2007-09-21 12:30:00,23.86,23.87,23.78,23.83,86000.0,15.3304,15.3368,15.279,15.3111,86000.0
2007-09-21 13:00:00,23.83,23.84,23.78,23.82,72000.0,15.3111,15.3175,15.279,15.3047,72000.0
2007-09-21 13:30:00,23.83,23.84,23.78,23.8,106000.0,15.3111,15.3175,15.279,15.2918,106000.0
2007-09-21 14:00:00,23.8,23.95,23.79,23.94,182400.0,15.2918,15.3882,15.2854,15.3818,182400.0
2007-09-21 14:30:00,23.93,23.98,23.92,23.95,176800.0,15.3753,15.4075,15.3689,15.3882,176800.0
2007-09-21 15:00:00,23.93,24.09,23.88,23.97,258800.0,15.3753,15.4781,15.3432,15.401,258800.0
2007-09-21 15:30:00,23.97,24.2,23.96,23.98,647600.0,15.401,15.5488,15.3946,15.4075,647600.0
2007-09-24 09:30:00,23.89,24.59,23.89,24.31,278800.0,15.3496,15.7994,15.3496,15.6195,278800.0
2007-09-24 10:00:00,24.31,24.32,24.11,24.18,286400.0,15.6195,15.6259,15.491,15.536,286400.0
2007-09-24 10:30:00,24.18,24.25,24.16,24.23,140800.0,15.536,15.5809,15.5231,15.5681,140800.0
2007-09-24 11:00:00,24.23,24.34,24.16,24.26,178400.0,15.5681,15.6388,15.5231,15.5874,178400.0
2007-09-24 11:30:00,24.26,24.26,24.03,24.05,125600.0,15.5874,15.5874,15.4396,15.4524,125600.0
2007-09-24 12:00:00,24.04,24.21,23.99,24.18,202000.0,15.446,15.5552,15.4139,15.536,202000.0
2007-09-24 12:30:00,24.19,24.21,24.11,24.13,105600.0,15.5424,15.5552,15.491,15.5038,105600.0
2007-09-24 13:00:00,24.13,24.16,23.97,23.97,124000.0,15.5038,15.5231,15.401,15.401,124000.0
2007-09-24 13:30:00,23.97,23.98,23.83,23.91,267600.0,15.401,15.4075,15.3111,15.3625,267600.0
2007-09-24 14:00:00,23.91,24.01,23.89,23.99,79600.0,15.3625,15.4267,15.3496,15.4139,79600.0
2007-09-24 14:30:00,23.99,24.14,23.98,24.14,116400.0,15.4139,15.5103,15.4075,15.5103,116400.0
2007-09-24 15:00:00,24.14,24.16,23.97,24.06,228000.0,15.5103,15.5231,15.401,15.4589,228000.0
2007-09-24 15:30:00,24.06,24.24,24.04,24.13,304000.0,15.4589,15.5745,15.446,15.5038,304000.0
2007-09-25 09:30:00,24.01,24.04,23.82,23.84,252000.0,15.4267,15.446,15.3047,15.3175,252000.0
2007-09-25 10:00:00,23.84,23.88,23.74,23.75,354800.0,15.3175,15.3432,15.2533,15.2597,354800.0
2007-09-25 10:30:00,23.75,23.77,23.73,23.76,161600.0,15.2597,15.2725,15.2468,15.2661,161600.0
2007-09-25 11:00:00,23.75,23.77,23.73,23.75,321200.0,15.2597,15.2725,15.2468,15.2597,321200.0
2007-09-25 11:30:00,23.74,23.75,23.72,23.73,248800.0,15.2533,15.2597,15.2404,15.2468,248800.0
2007-09-25 12:00:00,23.73,23.81,23.72,23.77,222000.0,15.2468,15.2982,15.2404,15.2725,222000.0
2007-09-25 12:30:00,23.77,23.8,23.73,23.79,130800.0,15.2725,15.2918,15.2468,15.2854,130800.0
2007-09-25 13:00:00,23.79,23.84,23.73,23.81,118000.0,15.2854,15.3175,15.2468,15.2982,118000.0
2007-09-25 13:30:00,23.81,23.84,23.78,23.84,81600.0,15.2982,15.3175,15.279,15.3175,81600.0
2007-09-25 14:00:00,23.83,23.86,23.78,23.85,138800.0,15.3111,15.3304,15.279,15.3239,138800.0
2007-09-25 14:30:00,23.85,23.91,23.82,23.87,164400.0,15.3239,15.3625,15.3047,15.3368,164400.0
2007-09-25 15:00:00,23.88,23.89,23.75,23.77,170800.0,15.3432,15.3496,15.2597,15.2725,170800.0
2007-09-25 15:30:00,23.77,23.84,23.75,23.77,496400.0,15.2725,15.3175,15.2597,15.2725,496400.0
2007-09-26 09:30:00,24.0,24.0,23.79,23.86,289600.0,15.4203,15.4203,15.2854,15.3304,289600.0
2007-09-26 10:00:00,23.85,23.99,23.78,23.93,261600.0,15.3239,15.4139,15.279,15.3753,261600.0
2007-09-26 10:30:00,23.92,24.22,23.92,24.05,224800.0,15.3689,15.5617,15.3689,15.4524,224800.0
2007-09-26 11:00:00,24.06,24.16,24.04,24.08,74400.0,15.4589,15.5231,15.446,15.4717,74400.0
2007-09-26 11:30:00,24.1,24.13,24.08,24.1,66000.0,15.4846,15.5038,15.4717,15.4846,66000.0
2007-09-26 12:00:00,24.09,24.11,24.02,24.11,94000.0,15.4781,15.491,15.4332,15.491,94000.0
2007-09-26 12:30:00,24.11,24.12,24.04,24.06,61600.0,15.491,15.4974,15.446,15.4589,61600.0
2007-09-26 13:00:00,24.06,24.1,24.03,24.08,94800.0,15.4589,15.4846,15.4396,15.4717,94800.0
2007-09-26 13:30:00,24.1,24.1,24.0,24.04,246800.0,15.4846,15.4846,15.4203,15.446,246800.0
2007-09-26 14:00:00,24.03,24.08,24.02,24.06,134400.0,15.4396,15.4717,15.4332,15.4589,134400.0
2007-09-26 14:30:00,24.06,24.09,24.03,24.06,170400.0,15.4589,15.4781,15.4396,15.4589,170400.0
2007-09-26 15:00:00,24.06,24.09,24.03,24.09,200800.0,15.4589,15.4781,15.4396,15.4781,200800.0
2007-09-26 15:30:00,24.08,24.09,23.93,23.96,339600.0,15.4717,15.4781,15.3753,15.3946,339600.0
2007-09-27 09:30:00,24.41,24.41,23.93,24.14,454000.0,15.6837,15.6837,15.3753,15.5103,454000.0
2007-09-27 10:00:00,24.1,24.2,24.05,24.16,466000.0,15.4846,15.5488,15.4524,15.5231,466000.0
2007-09-27 10:30:00,24.15,24.25,24.13,24.18,246400.0,15.5167,15.5809,15.5038,15.536,246400.0
2007-09-27 11:00:00,24.16,24.2,24.16,24.19,216800.0,15.5231,15.5488,15.5231,15.5424,216800.0
2007-09-27 11:30:00,24.19,24.34,24.19,24.25,312400.0,15.5424,15.6388,15.5424,15.5809,312400.0
2007-09-27 12:00:00,24.25,24.28,24.23,24.23,166800.0,15.5809,15.6002,15.5681,15.5681,166800.0
2007-09-27 12:30:00,24.24,24.24,24.18,24.19,88000.0,15.5745,15.5745,15.536,15.5424,88000.0
2007-09-27 13:00:00,24.2,24.21,24.1,24.1,141600.0,15.5488,15.5552,15.4846,15.4846,141600.0
2007-09-27 13:30:00,24.14,24.14,24.07,24.12,118400.0,15.5103,15.5103,15.4653,15.4974,118400.0
2007-09-27 14:00:00,24.12,24.17,24.1,24.16,280000.0,15.4974,15.5295,15.4846,15.5231,280000.0
2007-09-27 14:30:00,24.15,24.24,24.12,24.22,278000.0,15.5167,15.5745,15.4974,15.5617,278000.0
2007-09-27 15:00:00,24.22,24.24,24.19,24.22,494400.0,15.5617,15.5745,15.5424,15.5617,494400.0
2007-09-27 15:30:00,24.22,24.22,24.08,24.18,603600.0,15.5617,15.5617,15.4717,15.536,603600.0
2007-09-28 09:30:00,24.28,24.3,24.06,24.11,211600.0,15.6002,15.6131,15.4589,15.491,211600.0
2007-09-28 10:00:00,24.14,24.17,24.07,24.08,226000.0,15.5103,15.5295,15.4653,15.4717,226000.0
2007-09-28 10:30:00,24.07,24.18,24.07,24.18,417200.0,15.4653,15.536,15.4653,15.536,417200.0
2007-09-28 11:00:00,24.17,24.22,24.15,24.18,140800.0,15.5295,15.5617,15.5167,15.536,140800.0
2007-09-28 11:30:00,24.18,24.2,24.11,24.14,280400.0,15.536,15.5488,15.491,15.5103,280400.0
2007-09-28 12:00:00,24.14,24.16,24.11,24.16,114000.0,15.5103,15.5231,15.491,15.5231,114000.0
2007-09-28 12:30:00,24.17,24.18,24.09,24.14,126400.0,15.5295,15.536,15.4781,15.5103,126400.0
2007-09-28 13:00:00,24.14,24.23,24.11,24.23,144400.0,15.5103,15.5681,15.491,15.5681,144400.0
2007-09-28 13:30:00,24.2,24.25,24.16,24.23,207600.0,15.5488,15.5809,15.5231,15.5681,207600.0
2007-09-28 14:00:00,24.24,24.25,24.18,24.22,294000.0,15.5745,15.5809,15.536,15.5617,294000.0
2007-09-28 14:30:00,24.2,24.23,24.17,24.18,191600.0,15.5488,15.5681,15.5295,15.536,191600.0
2007-09-28 15:00:00,24.18,24.2,24.09,24.16,361600.0,15.536,15.5488,15.4781,15.5231,361600.0
2007-09-28 15:30:00,24.16,24.19,24.06,24.08,364000.0,15.5231,15.5424,15.4589,15.4717,364000.0
2007-10-01 09:30:00,24.05,24.09,23.88,23.96,253600.0,15.4524,15.4781,15.3432,15.3946,253600.0
2007-10-01 10:00:00,23.96,24.09,23.94,24.05,274800.0,15.3946,15.4781,15.3818,15.4524,274800.0
2007-10-01 10:30:00,24.03,24.07,24.02,24.03,251200.0,15.4396,15.4653,15.4332,15.4396,251200.0
2007-10-01 11:00:00,24.04,24.04,23.94,23.97,231600.0,15.446,15.446,15.3818,15.401,231600.0
2007-10-01 11:30:00,23.96,24.01,23.93,23.98,257200.0,15.3946,15.4267,15.3753,15.4075,257200.0
2007-10-01 12:00:00,23.98,24.01,23.94,23.98,154400.0,15.4075,15.4267,15.3818,15.4075,154400.0
2007-10-01 12:30:00,23.99,24.0,23.97,23.99,118400.0,15.4139,15.4203,15.401,15.4139,118400.0
2007-10-01 13:00:00,23.99,24.03,23.97,24.03,125200.0,15.4139,15.4396,15.401,15.4396,125200.0
2007-10-01 13:30:00,24.03,24.03,24.0,24.01,94000.0,15.4396,15.4396,15.4203,15.4267,94000.0
2007-10-01 14:00:00,24.01,24.05,24.0,24.01,88800.0,15.4267,15.4524,15.4203,15.4267,88800.0
2007-10-01 14:30:00,24.0,24.04,24.0,24.04,248800.0,15.4203,15.446,15.4203,15.446,248800.0
2007-10-01 15:00:00,24.03,24.06,24.0,24.01,339200.0,15.4396,15.4589,15.4203,15.4267,339200.0
2007-10-01 15:30:00,24.01,24.12,24.0,24.11,390400.0,15.4267,15.4974,15.4203,15.491,390400.0
2007-10-02 09:30:00,23.84,24.35,23.84,24.29,346800.0,15.3175,15.6452,15.3175,15.6066,346800.0
2007-10-02 10:00:00,24.26,24.36,24.13,24.13,228800.0,15.5874,15.6516,15.5038,15.5038,228800.0
2007-10-02 10:30:00,24.14,24.17,24.08,24.11,171200.0,15.5103,15.5295,15.4717,15.491,171200.0
2007-10-02 11:00:00,24.11,24.2,24.08,24.16,186400.0,15.491,15.5488,15.4717,15.5231,186400.0
2007-10-02 11:30:00,24.15,24.28,24.15,24.22,108400.0,15.5167,15.6002,15.5167,15.5617,108400.0
2007-10-02 12:00:00,24.22,24.22,24.15,24.17,75200.0,15.5617,15.5617,15.5167,15.5295,75200.0
2007-10-02 12:30:00,24.18,24.24,24.17,24.2,102000.0,15.536,15.5745,15.5295,15.5488,102000.0
2007-10-02 13:00:00,24.22,24.25,24.19,24.2,102000.0,15.5617,15.5809,15.5424,15.5488,102000.0
2007-10-02 13:30:00,24.21,24.24,24.18,24.23,79600.0,15.5552,15.5745,15.536,15.5681,79600.0
2007-10-02 14:00:00,24.23,24.25,24.21,24.21,64800.0,15.5681,15.5809,15.5552,15.5552,64800.0
2007-10-02 14:30:00,24.22,24.25,24.21,24.23,128400.0,15.5617,15.5809,15.5552,15.5681,128400.0
2007-10-02 15:00:00,24.21,24.22,24.09,24.09,243200.0,15.5552,15.5617,15.4781,15.4781,243200.0
2007-10-02 15:30:00,24.11,24.19,24.07,24.09,263200.0,15.491,15.5424,15.4653,15.4781,263200.0
2007-10-03 09:30:00,23.96,24.13,23.86,24.09,128800.0,15.3946,15.5038,15.3304,15.4781,128800.0
2007-10-03 10:00:00,24.09,24.17,23.88,23.98,244400.0,15.4781,15.5295,15.3432,15.4075,244400.0
2007-10-03 10:30:00,23.96,24.11,23.92,24.11,124400.0,15.3946,15.491,15.3689,15.491,124400.0
2007-10-03 11:00:00,24.11,24.13,23.99,24.06,69600.0,15.491,15.5038,15.4139,15.4589,69600.0
2007-10-03 11:30:00,24.05,24.08,23.97,23.99,140000.0,15.4524,15.4717,15.401,15.4139,140000.0
2007-10-03 12:00:00,23.99,24.0,23.96,23.97,52000.0,15.4139,15.4203,15.3946,15.401,52000.0
2007-10-03 12:30:00,23.98,23.99,23.95,23.98,57200.0,15.4075,15.4139,15.3882,15.4075,57200.0
2007-10-03 13:00:00,23.97,23.99,23.88,23.96,72800.0,15.401,15.4139,15.3432,15.3946,72800.0
2007-10-03 13:30:00,23.96,24.0,23.94,23.95,146000.0,15.3946,15.4203,15.3818,15.3882,146000.0
2007-10-03 14:00:00,23.95,23.95,23.88,23.91,88400.0,15.3882,15.3882,15.3432,15.3625,88400.0
2007-10-03 14:30:00,23.9,23.98,23.88,23.97,130400.0,15.3561,15.4075,15.3432,15.401,130400.0
2007-10-03 15:00:00,23.96,23.98,23.91,23.95,110800.0,15.3946,15.4075,15.3625,15.3882,110800.0
2007-10-03 15:30:00,23.95,23.97,23.9,23.95,131200.0,15.3882,15.401,15.3561,15.3882,131200.0
2007-10-04 09:30:00,23.93,24.0,23.87,23.94,314800.0,15.3753,15.4203,15.3368,15.3818,314800.0
2007-10-04 10:00:00,23.95,23.95,23.93,23.95,179200.0,15.3882,15.3882,15.3753,15.3882,179200.0
2007-10-04 10:30:00,23.95,23.95,23.91,23.91,132000.0,15.3882,15.3882,15.3625,15.3625,132000.0
2007-10-04 11:00:00,23.91,23.95,23.91,23.93,94800.0,15.3625,15.3882,15.3625,15.3753,94800.0
2007-10-04 11:30:00,23.94,23.95,23.93,23.93,40000.0,15.3818,15.3882,15.3753,15.3753,40000.0
2007-10-04 12:00:00,23.94,23.95,23.93,23.93,60800.0,15.3818,15.3882,15.3753,15.3753,60800.0
2007-10-04 12:30:00,23.93,23.95,23.93,23.94,70000.0,15.3753,15.3882,15.3753,15.3818,70000.0
2007-10-04 13:00:00,23.94,23.97,23.93,23.95,135600.0,15.3818,15.401,15.3753,15.3882,135600.0
2007-10-04 13:30:00,23.94,23.96,23.93,23.94,89200.0,15.3818,15.3946,15.3753,15.3818,89200.0
2007-10-04 14:00:00,23.94,23.96,23.93,23.94,518000.0,15.3818,15.3946,15.3753,15.3818,518000.0
2007-10-04 14:30:00,23.94,23.96,23.93,23.95,52400.0,15.3818,15.3946,15.3753,15.3882,52400.0
2007-10-04 15:00:00,23.95,23.95,23.93,23.95,164000.0,15.3882,15.3882,15.3753,15.3882,164000.0
2007-10-04 15:30:00,23.94,23.97,23.93,23.94,137600.0,15.3818,15.401,15.3753,15.3818,137600.0
2007-10-05 09:30:00,24.29,24.29,23.91,24.09,404800.0,15.6066,15.6066,15.3625,15.4781,404800.0
2007-10-05 10:00:00,24.06,24.2,23.99,24.01,173600.0,15.4589,15.5488,15.4139,15.4267,173600.0
2007-10-05 10:30:00,23.99,24.04,23.96,24.0,162400.0,15.4139,15.446,15.3946,15.4203,162400.0
2007-10-05 11:00:00,24.0,24.07,23.97,24.02,74800.0,15.4203,15.4653,15.401,15.4332,74800.0
2007-10-05 11:30:00,24.02,24.08,24.0,24.04,87600.0,15.4332,15.4717,15.4203,15.446,87600.0
2007-10-05 12:00:00,24.03,24.06,24.02,24.03,132400.0,15.4396,15.4589,15.4332,15.4396,132400.0
2007-10-05 12:30:00,24.03,24.03,23.96,23.98,76800.0,15.4396,15.4396,15.3946,15.4075,76800.0
2007-10-05 13:00:00,23.98,23.99,23.96,23.98,37200.0,15.4075,15.4139,15.3946,15.4075,37200.0
2007-10-05 13:30:00,23.98,24.03,23.98,24.03,435200.0,15.4075,15.4396,15.4075,15.4396,435200.0
2007-10-05 14:00:00,24.03,24.03,24.0,24.03,48000.0,15.4396,15.4396,15.4203,15.4396,48000.0
2007-10-05 14:30:00,24.02,24.03,24.01,24.03,61600.0,15.4332,15.4396,15.4267,15.4396,61600.0
2007-10-05 15:00:00,24.03,24.09,23.94,23.97,176000.0,15.4396,15.4781,15.3818,15.401,176000.0
2007-10-05 15:30:00,23.97,23.99,23.93,23.96,230800.0,15.401,15.4139,15.3753,15.3946,230800.0
2007-10-08 09:30:00,24.03,24.06,23.93,24.06,78800.0,15.4396,15.4589,15.3753,15.4589,78800.0
2007-10-08 10:00:00,24.05,24.18,24.05,24.08,59600.0,15.4524,15.536,15.4524,15.4717,59600.0
2007-10-08 10:30:00,24.06,24.09,24.05,24.07,24000.0,15.4589,15.4781,15.4524,15.4653,24000.0
2007-10-08 11:00:00,24.07,24.07,24.03,24.04,21600.0,15.4653,15.4653,15.4396,15.446,21600.0
2007-10-08 11:30:00,24.03,24.04,23.99,24.0,16000.0,15.4396,15.446,15.4139,15.4203,16000.0
2007-10-08 12:00:00,24.0,24.01,23.93,23.94,20400.0,15.4203,15.4267,15.3753,15.3818,20400.0
2007-10-08 12:30:00,23.95,23.99,23.94,23.97,12400.0,15.3882,15.4139,15.3818,15.401,12400.0
2007-10-08 13:00:00,23.97,24.0,23.94,23.99,21200.0,15.401,15.4203,15.3818,15.4139,21200.0
2007-10-08 13:30:00,23.99,24.0,23.98,23.98,19600.0,15.4139,15.4203,15.4075,15.4075,19600.0
2007-10-08 14:00:00,24.0,24.05,23.98,24.02,41600.0,15.4203,15.4524,15.4075,15.4332,41600.0
2007-10-08 14:30:00,24.0,24.05,24.0,24.03,32800.0,15.4203,15.4524,15.4203,15.4396,32800.0
2007-10-08 15:00:00,24.04,24.05,24.01,24.03,22400.0,15.446,15.4524,15.4267,15.4396,22400.0
2007-10-08 15:30:00,24.04,24.08,24.02,24.08,61200.0,15.446,15.4717,15.4332,15.4717,61200.0
2007-10-09 09:30:00,23.85,24.12,23.75,24.02,61200.0,15.3239,15.4974,15.2597,15.4332,61200.0
2007-10-09 10:00:00,24.04,24.04,23.83,23.85,110800.0,15.446,15.446,15.3111,15.3239,110800.0
2007-10-09 10:30:00,23.86,23.98,23.83,23.97,104400.0,15.3304,15.4075,15.3111,15.401,104400.0
2007-10-09 11:00:00,23.97,23.99,23.94,23.99,48400.0,15.401,15.4139,15.3818,15.4139,48400.0
2007-10-09 11:30:00,23.98,24.0,23.96,24.0,60800.0,15.4075,15.4203,15.3946,15.4203,60800.0
2007-10-09 12:00:00,23.99,24.0,23.98,24.0,79200.0,15.4139,15.4203,15.4075,15.4203,79200.0
2007-10-09 12:30:00,23.99,24.0,23.93,24.0,163200.0,15.4139,15.4203,15.3753,15.4203,163200.0
2007-10-09 13:00:00,24.0,24.0,23.96,23.96,30400.0,15.4203,15.4203,15.3946,15.3946,30400.0
2007-10-09 13:30:00,23.95,23.99,23.93,23.94,131200.0,15.3882,15.4139,15.3753,15.3818,131200.0
2007-10-09 14:00:00,23.94,24.07,23.94,24.07,264400.0,15.3818,15.4653,15.3818,15.4653,264400.0
2007-10-09 14:30:00,24.08,24.12,23.95,23.98,80000.0,15.4717,15.4974,15.3882,15.4075,80000.0
2007-10-09 15:00:00,23.98,23.98,23.93,23.95,125200.0,15.4075,15.4075,15.3753,15.3882,125200.0
2007-10-09 15:30:00,23.95,23.97,23.9,23.97,188400.0,15.3882,15.401,15.3561,15.401,188400.0
2007-10-10 09:30:00,24.0,24.11,23.84,23.84,143600.0,15.4203,15.491,15.3175,15.3175,143600.0
2007-10-10 10:00:00,23.84,23.89,23.75,23.84,76400.0,15.3175,15.3496,15.2597,15.3175,76400.0
2007-10-10 10:30:00,23.87,23.89,23.78,23.85,54400.0,15.3368,15.3496,15.279,15.3239,54400.0
2007-10-10 11:00:00,23.86,23.89,23.75,23.84,80000.0,15.3304,15.3496,15.2597,15.3175,80000.0
2007-10-10 11:30:00,23.85,23.91,23.8,23.81,195200.0,15.3239,15.3625,15.2918,15.2982,195200.0
2007-10-10 12:00:00,23.81,23.89,23.74,23.79,1132000.0,15.2982,15.3496,15.2533,15.2854,1132000.0
2007-10-10 12:30:00,23.8,23.8,23.76,23.76,144400.0,15.2918,15.2918,15.2661,15.2661,144400.0
2007-10-10 13:00:00,23.76,23.77,23.74,23.75,220400.0,15.2661,15.2725,15.2533,15.2597,220400.0
2007-10-10 13:30:00,23.75,23.77,23.74,23.77,125200.0,15.2597,15.2725,15.2533,15.2725,125200.0
2007-10-10 14:00:00,23.77,23.78,23.75,23.75,139600.0,15.2725,15.279,15.2597,15.2597,139600.0
2007-10-10 14:30:00,23.76,23.78,23.75,23.75,94400.0,15.2661,15.279,15.2597,15.2597,94400.0
2007-10-10 15:00:00,23.75,23.85,23.74,23.83,151200.0,15.2597,15.3239,15.2533,15.3111,151200.0
2007-10-10 15:30:00,23.82,23.85,23.75,23.77,206800.0,15.3047,15.3239,15.2597,15.2725,206800.0
2007-10-11 09:30:00,24.03,24.2,23.86,23.88,182800.0,15.4396,15.5488,15.3304,15.3432,182800.0
2007-10-11 10:00:00,23.88,24.01,23.86,24.01,2182000.0,15.3432,15.4267,15.3304,15.4267,2182000.0
2007-10-11 10:30:00,23.99,24.11,23.91,24.08,1043200.0,15.4139,15.491,15.3625,15.4717,1043200.0
2007-10-11 11:00:00,24.08,24.08,23.98,24.01,388800.0,15.4717,15.4717,15.4075,15.4267,388800.0
2007-10-11 11:30:00,24.0,24.02,23.89,23.93,158000.0,15.4203,15.4332,15.3496,15.3753,158000.0
2007-10-11 12:00:00,23.91,24.01,23.91,23.95,88000.0,15.3625,15.4267,15.3625,15.3882,88000.0
2007-10-11 12:30:00,23.97,23.99,23.86,23.89,62800.0,15.401,15.4139,15.3304,15.3496,62800.0
2007-10-11 13:00:00,23.89,23.99,23.89,23.93,57200.0,15.3496,15.4139,15.3496,15.3753,57200.0
2007-10-11 13:30:00,23.92,23.97,23.91,23.94,42000.0,15.3689,15.401,15.3625,15.3818,42000.0
2007-10-11 14:00:00,23.95,23.98,23.75,23.8,1371200.0,15.3882,15.4075,15.2597,15.2918,1371200.0
2007-10-11 14:30:00,23.79,23.93,23.75,23.84,75600.0,15.2854,15.3753,15.2597,15.3175,75600.0
2007-10-11 15:00:00,23.83,23.95,23.74,23.75,268800.0,15.3111,15.3882,15.2533,15.2597,268800.0
2007-10-11 15:30:00,23.76,23.8,23.72,23.75,204400.0,15.2661,15.2918,15.2404,15.2597,204400.0
2007-10-12 09:30:00,23.88,23.93,23.74,23.88,109600.0,15.3432,15.3753,15.2533,15.3432,109600.0
2007-10-12 10:00:00,23.87,23.91,23.75,23.77,148000.0,15.3368,15.3625,15.2597,15.2725,148000.0
2007-10-12 10:30:00,23.77,23.81,23.75,23.81,100800.0,15.2725,15.2982,15.2597,15.2982,100800.0
2007-10-12 11:00:00,23.81,23.88,23.77,23.77,56800.0,15.2982,15.3432,15.2725,15.2725,56800.0
2007-10-12 11:30:00,23.79,23.81,23.75,23.79,43600.0,15.2854,15.2982,15.2597,15.2854,43600.0
2007-10-12 12:00:00,23.81,23.81,23.75,23.75,79600.0,15.2982,15.2982,15.2597,15.2597,79600.0
2007-10-12 12:30:00,23.76,23.78,23.75,23.75,30000.0,15.2661,15.279,15.2597,15.2597,30000.0
2007-10-12 13:00:00,23.75,23.76,23.74,23.75,40000.0,15.2597,15.2661,15.2533,15.2597,40000.0
2007-10-12 13:30:00,23.75,23.76,23.7,23.75,1350000.0,15.2597,15.2661,15.2276,15.2597,1350000.0
2007-10-12 14:00:00,23.72,23.75,23.68,23.68,77200.0,15.2404,15.2597,15.2147,15.2147,77200.0
2007-10-12 14:30:00,23.68,23.79,23.68,23.78,64400.0,15.2147,15.2854,15.2147,15.279,64400.0
2007-10-12 15:00:00,23.77,23.79,23.68,23.79,92000.0,15.2725,15.2854,15.2147,15.2854,92000.0
2007-10-12 15:30:00,23.79,23.91,23.78,23.8,185200.0,15.2854,15.3625,15.279,15.2918,185200.0
2007-10-15 09:30:00,23.63,23.65,23.51,23.55,168000.0,15.1826,15.1954,15.1055,15.1312,168000.0
2007-10-15 10:00:00,23.54,23.62,23.47,23.57,169200.0,15.1248,15.1762,15.0798,15.144,169200.0
2007-10-15 10:30:00,23.57,23.59,23.54,23.56,75600.0,15.144,15.1569,15.1248,15.1376,75600.0
2007-10-15 11:00:00,23.56,23.56,23.51,23.54,111600.0,15.1376,15.1376,15.1055,15.1248,111600.0
2007-10-15 11:30:00,23.53,23.57,23.51,23.56,43200.0,15.1183,15.144,15.1055,15.1376,43200.0
2007-10-15 12:00:00,23.55,23.55,23.51,23.53,158000.0,15.1312,15.1312,15.1055,15.1183,158000.0
2007-10-15 12:30:00,23.53,23.55,23.52,23.54,72800.0,15.1183,15.1312,15.1119,15.1248,72800.0
2007-10-15 13:00:00,23.53,23.54,23.5,23.53,464800.0,15.1183,15.1248,15.0991,15.1183,464800.0
2007-10-15 13:30:00,23.53,23.57,23.49,23.51,78400.0,15.1183,15.144,15.0926,15.1055,78400.0
2007-10-15 14:00:00,23.5,23.5,23.4,23.45,89600.0,15.0991,15.0991,15.0348,15.0669,89600.0
2007-10-15 14:30:00,23.46,23.53,23.46,23.49,67600.0,15.0734,15.1183,15.0734,15.0926,67600.0
2007-10-15 15:00:00,23.48,23.53,23.45,23.52,561200.0,15.0862,15.1183,15.0669,15.1119,561200.0
2007-10-15 15:30:00,23.52,23.53,23.48,23.53,218000.0,15.1119,15.1183,15.0862,15.1183,218000.0
2007-10-16 09:30:00,23.5,23.57,23.16,23.22,300800.0,15.0991,15.144,14.8806,14.9192,300800.0
2007-10-16 10:00:00,23.21,23.28,23.08,23.21,155200.0,14.9127,14.9577,14.8292,14.9127,155200.0
2007-10-16 10:30:00,23.23,23.25,23.2,23.23,70000.0,14.9256,14.9384,14.9063,14.9256,70000.0
2007-10-16 11:00:00,23.23,23.37,23.22,23.37,60400.0,14.9256,15.0155,14.9192,15.0155,60400.0
2007-10-16 11:30:00,23.38,23.45,23.24,23.25,123200.0,15.022,15.0669,14.932,14.9384,123200.0
2007-10-16 12:00:00,23.25,23.34,23.23,23.24,33200.0,14.9384,14.9963,14.9256,14.932,33200.0
2007-10-16 12:30:00,23.27,23.38,23.26,23.29,25200.0,14.9513,15.022,14.9449,14.9641,25200.0
2007-10-16 13:00:00,23.29,23.29,23.2,23.2,50400.0,14.9641,14.9641,14.9063,14.9063,50400.0
2007-10-16 13:30:00,23.2,23.23,22.83,23.03,407600.0,14.9063,14.9256,14.6686,14.7971,407600.0
2007-10-16 14:00:00,23.03,23.22,23.02,23.13,120400.0,14.7971,14.9192,14.7907,14.8613,120400.0
2007-10-16 14:30:00,23.13,23.16,23.12,23.15,64400.0,14.8613,14.8806,14.8549,14.8742,64400.0
2007-10-16 15:00:00,23.15,23.28,23.11,23.23,140400.0,14.8742,14.9577,14.8485,14.9256,140400.0
2007-10-16 15:30:00,23.23,23.3,23.17,23.21,688000.0,14.9256,14.9706,14.887,14.9127,688000.0
2007-10-17 09:30:00,23.44,23.48,23.24,23.35,88000.0,15.0605,15.0862,14.932,15.0027,88000.0
2007-10-17 10:00:00,23.35,23.35,23.26,23.31,30000.0,15.0027,15.0027,14.9449,14.977,30000.0
2007-10-17 10:30:00,23.3,23.3,23.14,23.17,69600.0,14.9706,14.9706,14.8678,14.887,69600.0
2007-10-17 11:00:00,23.16,23.16,23.1,23.16,32400.0,14.8806,14.8806,14.8421,14.8806,32400.0
2007-10-17 11:30:00,23.17,23.3,23.17,23.3,17200.0,14.887,14.9706,14.887,14.9706,17200.0
2007-10-17 12:00:00,23.29,23.3,23.16,23.18,33200.0,14.9641,14.9706,14.8806,14.8935,33200.0
2007-10-17 12:30:00,23.18,23.18,23.13,23.13,44000.0,14.8935,14.8935,14.8613,14.8613,44000.0
2007-10-17 13:00:00,23.13,23.22,23.13,23.13,108800.0,14.8613,14.9192,14.8613,14.8613,108800.0
2007-10-17 13:30:00,23.15,23.18,23.05,23.11,135200.0,14.8742,14.8935,14.8099,14.8485,135200.0
2007-10-17 14:00:00,23.11,23.13,23.0,23.01,111200.0,14.8485,14.8613,14.7778,14.7842,111200.0
2007-10-17 14:30:00,23.01,23.02,22.95,22.99,58400.0,14.7842,14.7907,14.7457,14.7714,58400.0
2007-10-17 15:00:00,23.01,23.13,22.99,23.09,136000.0,14.7842,14.8613,14.7714,14.8356,136000.0
2007-10-17 15:30:00,23.11,23.24,23.06,23.18,138400.0,14.8485,14.932,14.8164,14.8935,138400.0
2007-10-18 09:30:00,23.06,23.21,23.06,23.1,163200.0,14.8164,14.9127,14.8164,14.8421,163200.0
2007-10-18 10:00:00,23.1,23.14,23.07,23.11,130000.0,14.8421,14.8678,14.8228,14.8485,130000.0
2007-10-18 10:30:00,23.12,23.13,23.06,23.08,154800.0,14.8549,14.8613,14.8164,14.8292,154800.0
2007-10-18 11:00:00,23.08,23.1,23.08,23.08,50800.0,14.8292,14.8421,14.8292,14.8292,50800.0
2007-10-18 11:30:00,23.08,23.13,23.07,23.13,159200.0,14.8292,14.8613,14.8228,14.8613,159200.0
2007-10-18 12:00:00,23.13,23.15,23.08,23.08,190400.0,14.8613,14.8742,14.8292,14.8292,190400.0
2007-10-18 12:30:00,23.09,23.1,23.08,23.08,30000.0,14.8356,14.8421,14.8292,14.8292,30000.0
2007-10-18 13:00:00,23.08,23.08,23.02,23.04,82000.0,14.8292,14.8292,14.7907,14.8035,82000.0
2007-10-18 13:30:00,23.04,23.07,22.99,23.03,108000.0,14.8035,14.8228,14.7714,14.7971,108000.0
2007-10-18 14:00:00,23.03,23.1,23.01,23.09,83600.0,14.7971,14.8421,14.7842,14.8356,83600.0
2007-10-18 14:30:00,23.09,23.09,23.02,23.04,68400.0,14.8356,14.8356,14.7907,14.8035,68400.0
2007-10-18 15:00:00,23.04,23.1,23.03,23.04,283600.0,14.8035,14.8421,14.7971,14.8035,283600.0
2007-10-18 15:30:00,23.04,23.07,22.94,23.01,177600.0,14.8035,14.8228,14.7393,14.7842,177600.0
2007-10-19 09:30:00,23.1,23.1,22.72,22.74,198400.0,14.8421,14.8421,14.5979,14.6107,198400.0
2007-10-19 10:00:00,22.77,22.8,22.42,22.76,348000.0,14.63,14.6493,14.4051,14.6236,348000.0
2007-10-19 10:30:00,22.76,22.8,22.73,22.77,302400.0,14.6236,14.6493,14.6043,14.63,302400.0
2007-10-19 11:00:00,22.75,22.77,22.4,22.58,148400.0,14.6172,14.63,14.3923,14.5079,148400.0
2007-10-19 11:30:00,22.58,22.72,22.54,22.61,76000.0,14.5079,14.5979,14.4822,14.5272,76000.0
2007-10-19 12:00:00,22.62,22.75,22.62,22.73,103200.0,14.5336,14.6172,14.5336,14.6043,103200.0
2007-10-19 12:30:00,22.73,22.75,22.69,22.71,572800.0,14.6043,14.6172,14.5786,14.5915,572800.0
2007-10-19 13:00:00,22.7,22.71,22.68,22.68,85200.0,14.585,14.5915,14.5722,14.5722,85200.0
2007-10-19 13:30:00,22.68,22.73,22.68,22.69,70800.0,14.5722,14.6043,14.5722,14.5786,70800.0
2007-10-19 14:00:00,22.67,22.7,22.67,22.7,140400.0,14.5658,14.585,14.5658,14.585,140400.0
2007-10-19 14:30:00,22.7,22.71,22.67,22.69,86000.0,14.585,14.5915,14.5658,14.5786,86000.0
2007-10-19 15:00:00,22.68,22.68,22.39,22.52,516400.0,14.5722,14.5722,14.3859,14.4694,516400.0
2007-10-19 15:30:00,22.51,22.57,22.32,22.53,580800.0,14.463,14.5015,14.3409,14.4758,580800.0
2007-10-22 09:30:00,22.34,22.47,22.19,22.3,174400.0,14.3537,14.4373,14.2574,14.328,174400.0
2007-10-22 10:00:00,22.32,22.38,22.22,22.25,170800.0,14.3409,14.3794,14.2766,14.2959,170800.0
2007-10-22 10:30:00,22.26,22.27,21.99,22.03,332800.0,14.3023,14.3088,14.1289,14.1546,332800.0
2007-10-22 11:00:00,22.03,22.23,21.97,22.19,242400.0,14.1546,14.2831,14.116,14.2574,242400.0
2007-10-22 11:30:00,22.2,22.25,22.06,22.19,148400.0,14.2638,14.2959,14.1738,14.2574,148400.0
2007-10-22 12:00:00,22.18,22.2,22.13,22.2,50800.0,14.2509,14.2638,14.2188,14.2638,50800.0
2007-10-22 12:30:00,22.19,22.26,22.16,22.23,94800.0,14.2574,14.3023,14.2381,14.2831,94800.0
2007-10-22 13:00:00,22.24,22.39,22.18,22.36,117600.0,14.2895,14.3859,14.2509,14.3666,117600.0
2007-10-22 13:30:00,22.35,22.38,22.29,22.31,50800.0,14.3602,14.3794,14.3216,14.3345,50800.0
2007-10-22 14:00:00,22.28,22.41,22.28,22.33,90400.0,14.3152,14.3987,14.3152,14.3473,90400.0
2007-10-22 14:30:00,22.32,22.33,22.11,22.13,130800.0,14.3409,14.3473,14.206,14.2188,130800.0
2007-10-22 15:00:00,22.1,22.15,21.98,22.04,228400.0,14.1995,14.2317,14.1224,14.161,228400.0
2007-10-22 15:30:00,22.05,22.24,22.04,22.21,189200.0,14.1674,14.2895,14.161,14.2702,189200.0
2007-10-23 09:30:00,22.25,22.52,22.25,22.51,151600.0,14.2959,14.4694,14.2959,14.463,151600.0
2007-10-23 10:00:00,22.51,22.61,22.51,22.61,131600.0,14.463,14.5272,14.463,14.5272,131600.0
2007-10-23 10:30:00,22.61,22.63,22.55,22.56,106000.0,14.5272,14.5401,14.4887,14.4951,106000.0
2007-10-23 11:00:00,22.56,22.57,22.36,22.52,138800.0,14.4951,14.5015,14.3666,14.4694,138800.0
2007-10-23 11:30:00,22.52,22.53,22.49,22.53,83600.0,14.4694,14.4758,14.4501,14.4758,83600.0
2007-10-23 12:00:00,22.53,22.54,22.5,22.51,62000.0,14.4758,14.4822,14.4565,14.463,62000.0
2007-10-23 12:30:00,22.51,22.55,22.51,22.54,54800.0,14.463,14.4887,14.463,14.4822,54800.0
2007-10-23 13:00:00,22.54,22.55,22.49,22.49,62400.0,14.4822,14.4887,14.4501,14.4501,62400.0
2007-10-23 13:30:00,22.5,22.56,22.46,22.56,58000.0,14.4565,14.4951,14.4308,14.4951,58000.0
2007-10-23 14:00:00,22.56,22.59,22.51,22.53,85600.0,14.4951,14.5144,14.463,14.4758,85600.0
2007-10-23 14:30:00,22.53,22.53,22.49,22.49,60800.0,14.4758,14.4758,14.4501,14.4501,60800.0
2007-10-23 15:00:00,22.49,22.53,22.49,22.52,88800.0,14.4501,14.4758,14.4501,14.4694,88800.0
2007-10-23 15:30:00,22.53,22.62,22.5,22.57,185600.0,14.4758,14.5336,14.4565,14.5015,185600.0
2007-10-24 09:30:00,22.5,22.63,22.4,22.6,132400.0,14.4565,14.5401,14.3923,14.5208,132400.0
2007-10-24 10:00:00,22.58,22.59,22.36,22.43,43600.0,14.5079,14.5144,14.3666,14.4116,43600.0
2007-10-24 10:30:00,22.44,22.45,22.18,22.19,44800.0,14.418,14.4244,14.2509,14.2574,44800.0
2007-10-24 11:00:00,22.16,22.16,22.02,22.12,72400.0,14.2381,14.2381,14.1481,14.2124,72400.0
2007-10-24 11:30:00,22.11,22.16,22.09,22.11,271600.0,14.206,14.2381,14.1931,14.206,271600.0
2007-10-24 12:00:00,22.1,22.27,22.1,22.25,60400.0,14.1995,14.3088,14.1995,14.2959,60400.0
2007-10-24 12:30:00,22.26,22.37,22.2,22.24,70000.0,14.3023,14.373,14.2638,14.2895,70000.0
2007-10-24 13:00:00,22.25,22.33,22.12,22.14,50000.0,14.2959,14.3473,14.2124,14.2252,50000.0
2007-10-24 13:30:00,22.16,22.17,22.05,22.05,61200.0,14.2381,14.2445,14.1674,14.1674,61200.0
2007-10-24 14:00:00,22.06,22.25,22.04,22.21,125600.0,14.1738,14.2959,14.161,14.2702,125600.0
2007-10-24 14:30:00,22.21,22.4,22.21,22.4,91600.0,14.2702,14.3923,14.2702,14.3923,91600.0
2007-10-24 15:00:00,22.4,22.48,22.38,22.48,107200.0,14.3923,14.4437,14.3794,14.4437,107200.0
2007-10-24 15:30:00,22.48,22.55,22.4,22.42,188800.0,14.4437,14.4887,14.3923,14.4051,188800.0
2007-10-25 09:30:00,22.58,22.89,22.46,22.52,122800.0,14.5079,14.7071,14.4308,14.4694,122800.0
2007-10-25 10:00:00,22.56,22.63,22.5,22.57,108000.0,14.4951,14.5401,14.4565,14.5015,108000.0
2007-10-25 10:30:00,22.55,22.66,22.53,22.66,112000.0,14.4887,14.5593,14.4758,14.5593,112000.0
2007-10-25 11:00:00,22.64,22.66,22.58,22.63,135600.0,14.5465,14.5593,14.5079,14.5401,135600.0
2007-10-25 11:30:00,22.64,22.65,22.63,22.64,97600.0,14.5465,14.5529,14.5401,14.5465,97600.0
2007-10-25 12:00:00,22.64,22.66,22.63,22.64,70400.0,14.5465,14.5593,14.5401,14.5465,70400.0
2007-10-25 12:30:00,22.64,22.66,22.63,22.63,64800.0,14.5465,14.5593,14.5401,14.5401,64800.0
2007-10-25 13:00:00,22.63,22.66,22.61,22.66,113200.0,14.5401,14.5593,14.5272,14.5593,113200.0
2007-10-25 13:30:00,22.66,22.66,22.56,22.56,70400.0,14.5593,14.5593,14.4951,14.4951,70400.0
2007-10-25 14:00:00,22.56,22.61,22.56,22.58,96400.0,14.4951,14.5272,14.4951,14.5079,96400.0
2007-10-25 14:30:00,22.58,22.67,22.55,22.63,147200.0,14.5079,14.5658,14.4887,14.5401,147200.0
2007-10-25 15:00:00,22.62,22.63,22.56,22.6,64000.0,14.5336,14.5401,14.4951,14.5208,64000.0
2007-10-25 15:30:00,22.6,22.68,22.55,22.59,160000.0,14.5208,14.5722,14.4887,14.5144,160000.0
2007-10-26 09:30:00,22.7,22.96,22.7,22.95,86400.0,14.585,14.7521,14.585,14.7457,86400.0
2007-10-26 10:00:00,22.93,23.15,22.91,23.1,115200.0,14.7328,14.8742,14.72,14.8421,115200.0
2007-10-26 10:30:00,23.09,23.1,22.89,22.91,83600.0,14.8356,14.8421,14.7071,14.72,83600.0
2007-10-26 11:00:00,22.91,22.91,22.86,22.88,30000.0,14.72,14.72,14.6879,14.7007,30000.0
2007-10-26 11:30:00,22.88,22.88,22.82,22.82,53600.0,14.7007,14.7007,14.6621,14.6621,53600.0
2007-10-26 12:00:00,22.81,22.82,22.75,22.81,83600.0,14.6557,14.6621,14.6172,14.6557,83600.0
2007-10-26 12:30:00,22.82,22.83,22.76,22.8,64000.0,14.6621,14.6686,14.6236,14.6493,64000.0
2007-10-26 13:00:00,22.8,22.91,22.78,22.9,52800.0,14.6493,14.72,14.6364,14.7136,52800.0
2007-10-26 13:30:00,22.9,22.94,22.85,22.88,52400.0,14.7136,14.7393,14.6814,14.7007,52400.0
2007-10-26 14:00:00,22.89,23.0,22.88,22.89,73200.0,14.7071,14.7778,14.7007,14.7071,73200.0
2007-10-26 14:30:00,22.9,22.92,22.83,22.84,78000.0,14.7136,14.7264,14.6686,14.675,78000.0
2007-10-26 15:00:00,22.83,22.86,22.78,22.83,80000.0,14.6686,14.6879,14.6364,14.6686,80000.0
2007-10-26 15:30:00,22.83,23.0,22.83,22.96,186400.0,14.6686,14.7778,14.6686,14.7521,186400.0
2007-10-29 09:30:00,22.91,23.35,22.91,23.29,90400.0,14.72,15.0027,14.72,14.9641,90400.0
2007-10-29 10:00:00,23.31,23.36,23.24,23.33,95200.0,14.977,15.0091,14.932,14.9898,95200.0
2007-10-29 10:30:00,23.33,23.46,23.33,23.41,139600.0,14.9898,15.0734,14.9898,15.0412,139600.0
2007-10-29 11:00:00,23.42,23.45,23.32,23.36,82400.0,15.0477,15.0669,14.9834,15.0091,82400.0
2007-10-29 11:30:00,23.35,23.53,23.35,23.48,119600.0,15.0027,15.1183,15.0027,15.0862,119600.0
2007-10-29 12:00:00,23.49,23.53,23.48,23.49,118400.0,15.0926,15.1183,15.0862,15.0926,118400.0
2007-10-29 12:30:00,23.49,23.51,23.43,23.5,72800.0,15.0926,15.1055,15.0541,15.0991,72800.0
2007-10-29 13:00:00,23.5,23.53,23.48,23.53,82400.0,15.0991,15.1183,15.0862,15.1183,82400.0
2007-10-29 13:30:00,23.52,23.54,23.5,23.53,78800.0,15.1119,15.1248,15.0991,15.1183,78800.0
2007-10-29 14:00:00,23.53,23.55,23.49,23.5,110000.0,15.1183,15.1312,15.0926,15.0991,110000.0
2007-10-29 14:30:00,23.5,23.55,23.43,23.55,76800.0,15.0991,15.1312,15.0541,15.1312,76800.0
2007-10-29 15:00:00,23.55,23.56,23.44,23.52,150800.0,15.1312,15.1376,15.0605,15.1119,150800.0
2007-10-29 15:30:00,23.51,23.55,23.44,23.48,284400.0,15.1055,15.1312,15.0605,15.0862,284400.0
2007-10-30 09:30:00,23.44,23.44,23.22,23.27,60000.0,15.0605,15.0605,14.9192,14.9513,60000.0
2007-10-30 10:00:00,23.25,23.43,23.14,23.43,82400.0,14.9384,15.0541,14.8678,15.0541,82400.0
2007-10-30 10:30:00,23.43,23.44,23.34,23.38,71200.0,15.0541,15.0605,14.9963,15.022,71200.0
2007-10-30 11:00:00,23.36,23.41,23.33,23.37,54000.0,15.0091,15.0412,14.9898,15.0155,54000.0
2007-10-30 11:30:00,23.37,23.41,23.36,23.41,27200.0,15.0155,15.0412,15.0091,15.0412,27200.0
2007-10-30 12:00:00,23.41,23.56,23.38,23.56,86400.0,15.0412,15.1376,15.022,15.1376,86400.0
2007-10-30 12:30:00,23.53,23.75,23.53,23.64,83200.0,15.1183,15.2597,15.1183,15.189,83200.0
2007-10-30 13:00:00,23.65,23.71,23.63,23.63,43200.0,15.1954,15.234,15.1826,15.1826,43200.0
2007-10-30 13:30:00,23.63,23.63,23.51,23.52,49600.0,15.1826,15.1826,15.1055,15.1119,49600.0
2007-10-30 14:00:00,23.53,23.54,23.45,23.5,100400.0,15.1183,15.1248,15.0669,15.0991,100400.0
2007-10-30 14:30:00,23.53,23.53,23.49,23.5,96800.0,15.1183,15.1183,15.0926,15.0991,96800.0
2007-10-30 15:00:00,23.5,23.55,23.43,23.5,269200.0,15.0991,15.1312,15.0541,15.0991,269200.0
2007-10-30 15:30:00,23.48,23.58,23.44,23.5,172000.0,15.0862,15.1505,15.0605,15.0991,172000.0
2007-10-31 09:30:00,25.08,25.08,23.74,23.9,170800.0,16.1142,16.1142,15.2533,15.3561,170800.0
2007-10-31 10:00:00,23.91,23.91,23.7,23.73,53200.0,15.3625,15.3625,15.2276,15.2468,53200.0
2007-10-31 10:30:00,23.74,23.86,23.73,23.84,59600.0,15.2533,15.3304,15.2468,15.3175,59600.0
2007-10-31 11:00:00,23.82,23.83,23.74,23.78,67600.0,15.3047,15.3111,15.2533,15.279,67600.0
2007-10-31 11:30:00,23.79,23.82,23.78,23.82,18400.0,15.2854,15.3047,15.279,15.3047,18400.0
2007-10-31 12:00:00,23.83,23.87,23.82,23.85,31200.0,15.3111,15.3368,15.3047,15.3239,31200.0
2007-10-31 12:30:00,23.86,23.89,23.84,23.88,36400.0,15.3304,15.3496,15.3175,15.3432,36400.0
2007-10-31 13:00:00,23.87,23.89,23.86,23.89,27200.0,15.3368,15.3496,15.3304,15.3496,27200.0
2007-10-31 13:30:00,23.88,23.92,23.81,23.83,100400.0,15.3432,15.3689,15.2982,15.3111,100400.0
2007-10-31 14:00:00,23.85,23.85,23.72,23.77,113600.0,15.3239,15.3239,15.2404,15.2725,113600.0
2007-10-31 14:30:00,23.82,23.96,23.78,23.9,161200.0,15.3047,15.3946,15.279,15.3561,161200.0
2007-10-31 15:00:00,23.91,23.96,23.67,23.71,218800.0,15.3625,15.3946,15.2083,15.234,218800.0
2007-10-31 15:30:00,23.68,23.77,23.59,23.72,513600.0,15.2147,15.2725,15.1569,15.2404,513600.0
2007-11-01 09:30:00,23.33,23.66,23.2,23.6,174800.0,14.9898,15.2019,14.9063,15.1633,174800.0
2007-11-01 10:00:00,23.6,23.6,23.44,23.47,204000.0,15.1633,15.1633,15.0605,15.0798,204000.0
2007-11-01 10:30:00,23.48,23.64,23.42,23.47,131200.0,15.0862,15.189,15.0477,15.0798,131200.0
2007-11-01 11:00:00,23.46,23.57,23.46,23.56,49600.0,15.0734,15.144,15.0734,15.1376,49600.0
2007-11-01 11:30:00,23.56,23.66,23.5,23.66,49200.0,15.1376,15.2019,15.0991,15.2019,49200.0
2007-11-01 12:00:00,23.66,23.74,23.65,23.65,48800.0,15.2019,15.2533,15.1954,15.1954,48800.0
2007-11-01 12:30:00,23.66,23.77,23.64,23.74,123600.0,15.2019,15.2725,15.189,15.2533,123600.0
2007-11-01 13:00:00,23.73,23.74,23.63,23.63,64800.0,15.2468,15.2533,15.1826,15.1826,64800.0
2007-11-01 13:30:00,23.63,23.73,23.63,23.67,58400.0,15.1826,15.2468,15.1826,15.2083,58400.0
2007-11-01 14:00:00,23.68,23.71,23.58,23.63,177200.0,15.2147,15.234,15.1505,15.1826,177200.0
2007-11-01 14:30:00,23.62,23.67,23.62,23.65,76000.0,15.1762,15.2083,15.1762,15.1954,76000.0
2007-11-01 15:00:00,23.64,23.66,23.58,23.6,186000.0,15.189,15.2019,15.1505,15.1633,186000.0
2007-11-01 15:30:00,23.58,23.63,23.53,23.55,668400.0,15.1505,15.1826,15.1183,15.1312,668400.0
2007-11-02 09:30:00,23.89,23.89,23.11,23.19,208000.0,15.3496,15.3496,14.8485,14.8999,208000.0
2007-11-02 10:00:00,23.2,23.43,23.18,23.43,102800.0,14.9063,15.0541,14.8935,15.0541,102800.0
2007-11-02 10:30:00,23.41,23.5,23.32,23.47,134000.0,15.0412,15.0991,14.9834,15.0798,134000.0
2007-11-02 11:00:00,23.46,23.49,23.38,23.42,241600.0,15.0734,15.0926,15.022,15.0477,241600.0
2007-11-02 11:30:00,23.41,23.48,23.39,23.42,176000.0,15.0412,15.0862,15.0284,15.0477,176000.0
2007-11-02 12:00:00,23.43,23.48,23.39,23.41,93600.0,15.0541,15.0862,15.0284,15.0412,93600.0
2007-11-02 12:30:00,23.41,23.47,23.38,23.4,92000.0,15.0412,15.0798,15.022,15.0348,92000.0
2007-11-02 13:00:00,23.41,23.41,23.32,23.33,67600.0,15.0412,15.0412,14.9834,14.9898,67600.0
2007-11-02 13:30:00,23.35,23.35,23.21,23.24,107200.0,15.0027,15.0027,14.9127,14.932,107200.0
2007-11-02 14:00:00,23.23,23.26,23.19,23.26,109600.0,14.9256,14.9449,14.8999,14.9449,109600.0
2007-11-02 14:30:00,23.28,23.28,23.2,23.21,92800.0,14.9577,14.9577,14.9063,14.9127,92800.0
2007-11-02 15:00:00,23.21,23.25,23.2,23.24,99600.0,14.9127,14.9384,14.9063,14.932,99600.0
2007-11-02 15:30:00,23.24,23.29,23.2,23.27,204400.0,14.932,14.9641,14.9063,14.9513,204400.0
2007-11-05 09:30:00,23.1,23.39,23.1,23.25,268800.0,14.8421,15.0284,14.8421,14.9384,268800.0
2007-11-05 10:00:00,23.26,23.28,23.08,23.1,222800.0,14.9449,14.9577,14.8292,14.8421,222800.0
2007-11-05 10:30:00,23.09,23.25,23.06,23.24,92000.0,14.8356,14.9384,14.8164,14.932,92000.0
2007-11-05 11:00:00,23.23,23.25,23.19,23.25,46800.0,14.9256,14.9384,14.8999,14.9384,46800.0
2007-11-05 11:30:00,23.24,23.25,23.22,23.23,49600.0,14.932,14.9384,14.9192,14.9256,49600.0
2007-11-05 12:00:00,23.23,23.23,23.12,23.15,48000.0,14.9256,14.9256,14.8549,14.8742,48000.0
2007-11-05 12:30:00,23.16,23.25,23.16,23.24,68400.0,14.8806,14.9384,14.8806,14.932,68400.0
2007-11-05 13:00:00,23.24,23.25,23.22,23.24,66800.0,14.932,14.9384,14.9192,14.932,66800.0
2007-11-05 13:30:00,23.23,23.25,23.21,23.24,79600.0,14.9256,14.9384,14.9127,14.932,79600.0
2007-11-05 14:00:00,23.23,23.25,23.2,23.23,58800.0,14.9256,14.9384,14.9063,14.9256,58800.0
2007-11-05 14:30:00,23.23,23.24,23.11,23.2,134000.0,14.9256,14.932,14.8485,14.9063,134000.0
2007-11-05 15:00:00,23.2,23.34,23.16,23.25,423200.0,14.9063,14.9963,14.8806,14.9384,423200.0
2007-11-05 15:30:00,23.25,23.32,23.16,23.32,308000.0,14.9384,14.9834,14.8806,14.9834,308000.0
2007-11-06 09:30:00,24.25,24.74,24.19,24.45,514400.0,15.5809,15.8958,15.5424,15.7094,514400.0
2007-11-06 10:00:00,24.46,24.56,24.46,24.49,193600.0,15.7159,15.7801,15.7159,15.7351,193600.0
2007-11-06 10:30:00,24.48,24.59,24.47,24.53,525200.0,15.7287,15.7994,15.7223,15.7608,525200.0
2007-11-06 11:00:00,24.53,24.61,24.46,24.59,353600.0,15.7608,15.8122,15.7159,15.7994,353600.0
2007-11-06 11:30:00,24.57,24.58,24.52,24.54,305200.0,15.7865,15.793,15.7544,15.7673,305200.0
2007-11-06 12:00:00,24.54,24.57,24.52,24.55,238800.0,15.7673,15.7865,15.7544,15.7737,238800.0
2007-11-06 12:30:00,24.55,24.57,24.48,24.51,156000.0,15.7737,15.7865,15.7287,15.748,156000.0
2007-11-06 13:00:00,24.51,24.54,24.44,24.44,302400.0,15.748,15.7673,15.703,15.703,302400.0
2007-11-06 13:30:00,24.43,24.54,24.43,24.48,100000.0,15.6966,15.7673,15.6966,15.7287,100000.0
2007-11-06 14:00:00,24.47,24.5,24.45,24.5,146800.0,15.7223,15.7416,15.7094,15.7416,146800.0
2007-11-06 14:30:00,24.5,24.5,24.47,24.48,103200.0,15.7416,15.7416,15.7223,15.7287,103200.0
2007-11-06 15:00:00,24.48,24.74,24.48,24.68,538800.0,15.7287,15.8958,15.7287,15.8572,538800.0
2007-11-06 15:30:00,24.69,24.85,24.61,24.8,483600.0,15.8636,15.9665,15.8122,15.9343,483600.0
2007-11-07 09:30:00,23.91,24.72,23.91,24.28,506400.0,15.3625,15.8829,15.3625,15.6002,506400.0
2007-11-07 10:00:00,24.26,24.33,24.07,24.11,367600.0,15.5874,15.6323,15.4653,15.491,367600.0
2007-11-07 10:30:00,24.11,24.17,23.83,23.9,219600.0,15.491,15.5295,15.3111,15.3561,219600.0
2007-11-07 11:00:00,23.91,23.91,23.56,23.56,167600.0,15.3625,15.3625,15.1376,15.1376,167600.0
2007-11-07 11:30:00,23.57,23.58,23.35,23.54,168400.0,15.144,15.1505,15.0027,15.1248,168400.0
2007-11-07 12:00:00,23.52,23.52,23.36,23.42,116000.0,15.1119,15.1119,15.0091,15.0477,116000.0
2007-11-07 12:30:00,23.43,23.45,23.22,23.34,128000.0,15.0541,15.0669,14.9192,14.9963,128000.0
2007-11-07 13:00:00,23.34,23.37,23.2,23.25,98400.0,14.9963,15.0155,14.9063,14.9384,98400.0
2007-11-07 13:30:00,23.25,23.47,23.25,23.44,120800.0,14.9384,15.0798,14.9384,15.0605,120800.0
2007-11-07 14:00:00,23.44,23.44,23.24,23.34,129200.0,15.0605,15.0605,14.932,14.9963,129200.0
2007-11-07 14:30:00,23.35,23.43,23.3,23.33,129600.0,15.0027,15.0541,14.9706,14.9898,129600.0
2007-11-07 15:00:00,23.36,23.4,23.15,23.18,206000.0,15.0091,15.0348,14.8742,14.8935,206000.0
2007-11-07 15:30:00,23.18,23.23,23.01,23.11,256800.0,14.8935,14.9256,14.7842,14.8485,256800.0
2007-11-08 09:30:00,23.42,23.67,23.28,23.47,180400.0,15.0477,15.2083,14.9577,15.0798,180400.0
2007-11-08 10:00:00,23.45,23.5,23.11,23.22,228000.0,15.0669,15.0991,14.8485,14.9192,228000.0
2007-11-08 10:30:00,23.2,23.27,22.91,23.1,252400.0,14.9063,14.9513,14.72,14.8421,252400.0
2007-11-08 11:00:00,23.1,23.14,22.96,22.98,134400.0,14.8421,14.8678,14.7521,14.765,134400.0
2007-11-08 11:30:00,23.0,23.0,22.8,22.82,156400.0,14.7778,14.7778,14.6493,14.6621,156400.0
2007-11-08 12:00:00,22.82,22.96,22.69,22.74,116800.0,14.6621,14.7521,14.5786,14.6107,116800.0
2007-11-08 12:30:00,22.77,22.83,22.63,22.69,199600.0,14.63,14.6686,14.5401,14.5786,199600.0
2007-11-08 13:00:00,22.67,22.69,22.55,22.67,133200.0,14.5658,14.5786,14.4887,14.5658,133200.0
2007-11-08 13:30:00,22.69,22.83,22.63,22.83,274800.0,14.5786,14.6686,14.5401,14.6686,274800.0
2007-11-08 14:00:00,22.81,22.83,22.68,22.68,51200.0,14.6557,14.6686,14.5722,14.5722,51200.0
2007-11-08 14:30:00,22.68,22.79,22.65,22.7,74400.0,14.5722,14.6429,14.5529,14.585,74400.0
2007-11-08 15:00:00,22.68,23.15,22.67,23.13,156400.0,14.5722,14.8742,14.5658,14.8613,156400.0
2007-11-08 15:30:00,23.13,23.15,23.0,23.11,288400.0,14.8613,14.8742,14.7778,14.8485,288400.0
2007-11-09 09:30:00,22.64,22.91,22.52,22.52,119200.0,14.5465,14.72,14.4694,14.4694,119200.0
2007-11-09 10:00:00,22.55,22.64,22.41,22.48,168000.0,14.4887,14.5465,14.3987,14.4437,168000.0
2007-11-09 10:30:00,22.48,22.5,22.33,22.4,192800.0,14.4437,14.4565,14.3473,14.3923,192800.0
2007-11-09 11:00:00,22.45,22.56,22.42,22.55,109200.0,14.4244,14.4951,14.4051,14.4887,109200.0
2007-11-09 11:30:00,22.57,22.72,22.55,22.63,175600.0,14.5015,14.5979,14.4887,14.5401,175600.0
2007-11-09 12:00:00,22.64,22.67,22.48,22.53,74800.0,14.5465,14.5658,14.4437,14.4758,74800.0
2007-11-09 12:30:00,22.54,22.64,22.5,22.51,40000.0,14.4822,14.5465,14.4565,14.463,40000.0
2007-11-09 13:00:00,22.5,22.53,22.46,22.49,74400.0,14.4565,14.4758,14.4308,14.4501,74400.0
2007-11-09 13:30:00,22.47,22.54,22.46,22.51,46000.0,14.4373,14.4822,14.4308,14.463,46000.0
2007-11-09 14:00:00,22.51,22.8,22.51,22.76,57600.0,14.463,14.6493,14.463,14.6236,57600.0
2007-11-09 14:30:00,22.77,22.8,22.7,22.76,74400.0,14.63,14.6493,14.585,14.6236,74400.0
2007-11-09 15:00:00,22.76,22.88,22.72,22.82,107200.0,14.6236,14.7007,14.5979,14.6621,107200.0
2007-11-09 15:30:00,22.82,22.82,22.56,22.6,246800.0,14.6621,14.6621,14.4951,14.5208,246800.0
2007-11-12 09:30:00,22.45,22.58,22.27,22.54,141600.0,14.4244,14.5079,14.3088,14.4822,141600.0
2007-11-12 10:00:00,22.54,22.61,22.48,22.58,119200.0,14.4822,14.5272,14.4437,14.5079,119200.0
2007-11-12 10:30:00,22.6,22.68,22.55,22.6,102400.0,14.5208,14.5722,14.4887,14.5208,102400.0
2007-11-12 11:00:00,22.6,22.75,22.58,22.64,152000.0,14.5208,14.6172,14.5079,14.5465,152000.0
2007-11-12 11:30:00,22.64,22.68,22.5,22.53,88400.0,14.5465,14.5722,14.4565,14.4758,88400.0
2007-11-12 12:00:00,22.54,22.72,22.54,22.68,188000.0,14.4822,14.5979,14.4822,14.5722,188000.0
2007-11-12 12:30:00,22.69,22.75,22.67,22.68,147600.0,14.5786,14.6172,14.5658,14.5722,147600.0
2007-11-12 13:00:00,22.67,22.7,22.66,22.69,140800.0,14.5658,14.585,14.5593,14.5786,140800.0
2007-11-12 13:30:00,22.68,22.73,22.63,22.71,242400.0,14.5722,14.6043,14.5401,14.5915,242400.0
2007-11-12 14:00:00,22.7,22.72,22.68,22.72,125600.0,14.585,14.5979,14.5722,14.5979,125600.0
2007-11-12 14:30:00,22.71,22.75,22.66,22.68,100400.0,14.5915,14.6172,14.5593,14.5722,100400.0
2007-11-12 15:00:00,22.68,22.72,22.63,22.64,202800.0,14.5722,14.5979,14.5401,14.5465,202800.0
2007-11-12 15:30:00,22.64,22.67,22.4,22.49,294000.0,14.5465,14.5658,14.3923,14.4501,294000.0
2007-11-13 09:30:00,22.72,22.79,22.43,22.51,111600.0,14.5979,14.6429,14.4116,14.463,111600.0
2007-11-13 10:00:00,22.48,22.56,22.48,22.51,81200.0,14.4437,14.4951,14.4437,14.463,81200.0
2007-11-13 10:30:00,22.5,22.53,22.45,22.46,64400.0,14.4565,14.4758,14.4244,14.4308,64400.0
2007-11-13 11:00:00,22.47,22.56,22.46,22.52,48000.0,14.4373,14.4951,14.4308,14.4694,48000.0
2007-11-13 11:30:00,22.5,22.52,22.48,22.5,53600.0,14.4565,14.4694,14.4437,14.4565,53600.0
2007-11-13 12:00:00,22.5,22.5,22.48,22.48,52800.0,14.4565,14.4565,14.4437,14.4437,52800.0
2007-11-13 12:30:00,22.48,22.49,22.45,22.45,90800.0,14.4437,14.4501,14.4244,14.4244,90800.0
2007-11-13 13:00:00,22.45,22.56,22.44,22.55,79200.0,14.4244,14.4951,14.418,14.4887,79200.0
2007-11-13 13:30:00,22.56,22.64,22.56,22.61,22800.0,14.4951,14.5465,14.4951,14.5272,22800.0
2007-11-13 14:00:00,22.61,22.61,22.56,22.57,51600.0,14.5272,14.5272,14.4951,14.5015,51600.0
2007-11-13 14:30:00,22.57,22.58,22.56,22.57,98000.0,14.5015,14.5079,14.4951,14.5015,98000.0
2007-11-13 15:00:00,22.58,22.63,22.57,22.61,94400.0,14.5079,14.5401,14.5015,14.5272,94400.0
2007-11-13 15:30:00,22.61,22.72,22.57,22.65,129600.0,14.5272,14.5979,14.5015,14.5529,129600.0
2007-11-14 09:30:00,23.0,23.0,22.31,22.33,211600.0,14.7778,14.7778,14.3345,14.3473,211600.0
2007-11-14 10:00:00,22.33,22.44,22.2,22.25,244800.0,14.3473,14.418,14.2638,14.2959,244800.0
2007-11-14 10:30:00,22.25,22.41,22.22,22.39,138400.0,14.2959,14.3987,14.2766,14.3859,138400.0
2007-11-14 11:00:00,22.39,22.44,22.36,22.4,130800.0,14.3859,14.418,14.3666,14.3923,130800.0
2007-11-14 11:30:00,22.38,22.42,22.35,22.35,142000.0,14.3794,14.4051,14.3602,14.3602,142000.0
2007-11-14 12:00:00,22.35,22.49,22.35,22.47,142400.0,14.3602,14.4501,14.3602,14.4373,142400.0
2007-11-14 12:30:00,22.47,22.47,22.42,22.43,65200.0,14.4373,14.4373,14.4051,14.4116,65200.0
2007-11-14 13:00:00,22.43,22.45,22.38,22.41,135600.0,14.4116,14.4244,14.3794,14.3987,135600.0
2007-11-14 13:30:00,22.41,22.43,22.36,22.38,110000.0,14.3987,14.4116,14.3666,14.3794,110000.0
2007-11-14 14:00:00,22.39,22.46,22.39,22.45,168400.0,14.3859,14.4308,14.3859,14.4244,168400.0
2007-11-14 14:30:00,22.45,22.46,22.37,22.38,266000.0,14.4244,14.4308,14.373,14.3794,266000.0
2007-11-14 15:00:00,22.38,22.42,22.38,22.41,349600.0,14.3794,14.4051,14.3794,14.3987,349600.0
2007-11-14 15:30:00,22.41,22.41,22.2,22.26,418800.0,14.3987,14.3987,14.2638,14.3023,418800.0
2007-11-15 09:30:00,22.14,22.22,21.89,21.98,153600.0,14.2252,14.2766,14.0646,14.1224,153600.0
2007-11-15 10:00:00,21.99,22.09,21.71,22.09,166400.0,14.1289,14.1931,13.949,14.1931,166400.0
2007-11-15 10:30:00,22.1,22.12,22.04,22.04,138400.0,14.1995,14.2124,14.161,14.161,138400.0
2007-11-15 11:00:00,21.99,22.1,21.99,22.09,36000.0,14.1289,14.1995,14.1289,14.1931,36000.0
2007-11-15 11:30:00,22.1,22.21,22.06,22.21,155200.0,14.1995,14.2702,14.1738,14.2702,155200.0
2007-11-15 12:00:00,22.21,22.31,22.2,22.29,90000.0,14.2702,14.3345,14.2638,14.3216,90000.0
2007-11-15 12:30:00,22.29,22.3,22.23,22.25,83200.0,14.3216,14.328,14.2831,14.2959,83200.0
2007-11-15 13:00:00,22.25,22.3,22.22,22.24,47200.0,14.2959,14.328,14.2766,14.2895,47200.0
2007-11-15 13:30:00,22.25,22.3,22.22,22.25,42800.0,14.2959,14.328,14.2766,14.2959,42800.0
2007-11-15 14:00:00,22.26,22.35,22.21,22.35,74000.0,14.3023,14.3602,14.2702,14.3602,74000.0
2007-11-15 14:30:00,22.35,22.36,22.15,22.16,95200.0,14.3602,14.3666,14.2317,14.2381,95200.0
2007-11-15 15:00:00,22.15,22.27,22.14,22.21,80400.0,14.2317,14.3088,14.2252,14.2702,80400.0
2007-11-15 15:30:00,22.21,22.32,22.15,22.21,242000.0,14.2702,14.3409,14.2317,14.2702,242000.0
2007-11-16 09:30:00,22.31,22.38,22.09,22.26,296000.0,14.3345,14.3794,14.1931,14.3023,296000.0
2007-11-16 10:00:00,22.28,22.43,22.24,22.29,379200.0,14.3152,14.4116,14.2895,14.3216,379200.0
2007-11-16 10:30:00,22.27,22.39,22.25,22.35,366000.0,14.3088,14.3859,14.2959,14.3602,366000.0
2007-11-16 11:00:00,22.35,22.41,22.27,22.35,152800.0,14.3602,14.3987,14.3088,14.3602,152800.0
2007-11-16 11:30:00,22.35,22.5,22.35,22.46,112400.0,14.3602,14.4565,14.3602,14.4308,112400.0
2007-11-16 12:00:00,22.47,22.56,22.45,22.5,109200.0,14.4373,14.4951,14.4244,14.4565,109200.0
2007-11-16 12:30:00,22.5,22.52,22.43,22.44,217600.0,14.4565,14.4694,14.4116,14.418,217600.0
2007-11-16 13:00:00,22.46,22.47,22.35,22.37,152000.0,14.4308,14.4373,14.3602,14.373,152000.0
2007-11-16 13:30:00,22.39,22.39,22.32,22.34,154800.0,14.3859,14.3859,14.3409,14.3537,154800.0
2007-11-16 14:00:00,22.34,22.38,22.31,22.35,196000.0,14.3537,14.3794,14.3345,14.3602,196000.0
2007-11-16 14:30:00,22.35,22.35,22.26,22.34,191600.0,14.3602,14.3602,14.3023,14.3537,191600.0
2007-11-16 15:00:00,22.34,22.35,22.26,22.29,79200.0,14.3537,14.3602,14.3023,14.3216,79200.0
2007-11-16 15:30:00,22.29,22.38,22.25,22.36,87200.0,14.3216,14.3794,14.2959,14.3666,87200.0
2007-11-19 09:30:00,22.0,22.05,21.73,22.0,240800.0,14.1353,14.1674,13.9618,14.1353,240800.0
2007-11-19 10:00:00,21.99,22.07,21.95,21.99,184000.0,14.1289,14.1803,14.1032,14.1289,184000.0
2007-11-19 10:30:00,21.99,22.03,21.87,21.91,298000.0,14.1289,14.1546,14.0518,14.0775,298000.0
2007-11-19 11:00:00,21.92,21.92,21.86,21.88,200000.0,14.0839,14.0839,14.0453,14.0582,200000.0
2007-11-19 11:30:00,21.88,21.89,21.7,21.7,166800.0,14.0582,14.0646,13.9425,13.9425,166800.0
2007-11-19 12:00:00,21.69,21.79,21.69,21.77,124400.0,13.9361,14.0004,13.9361,13.9875,124400.0
2007-11-19 12:30:00,21.78,21.8,21.62,21.64,101600.0,13.9939,14.0068,13.8911,13.904,101600.0
2007-11-19 13:00:00,21.66,21.69,21.61,21.68,132400.0,13.9168,13.9361,13.8847,13.9297,132400.0
2007-11-19 13:30:00,21.68,21.78,21.67,21.72,122800.0,13.9297,13.9939,13.9233,13.9554,122800.0
2007-11-19 14:00:00,21.72,21.83,21.71,21.75,171600.0,13.9554,14.0261,13.949,13.9747,171600.0
2007-11-19 14:30:00,21.76,21.84,21.74,21.79,161200.0,13.9811,14.0325,13.9682,14.0004,161200.0
2007-11-19 15:00:00,21.8,21.83,21.75,21.76,232800.0,14.0068,14.0261,13.9747,13.9811,232800.0
2007-11-19 15:30:00,21.76,21.81,21.7,21.7,370000.0,13.9811,14.0132,13.9425,13.9425,370000.0
2007-11-20 09:30:00,21.71,21.83,21.56,21.78,112000.0,13.949,14.0261,13.8526,13.9939,112000.0
2007-11-20 10:00:00,21.78,21.8,21.53,21.59,62800.0,13.9939,14.0068,13.8333,13.8719,62800.0
2007-11-20 10:30:00,21.57,21.81,21.56,21.62,112000.0,13.859,14.0132,13.8526,13.8911,112000.0
2007-11-20 11:00:00,21.62,21.66,21.52,21.56,138400.0,13.8911,13.9168,13.8269,13.8526,138400.0
2007-11-20 11:30:00,21.56,21.64,21.55,21.58,154000.0,13.8526,13.904,13.8462,13.8654,154000.0
2007-11-20 12:00:00,21.58,21.58,21.39,21.48,89200.0,13.8654,13.8654,13.7434,13.8012,89200.0
2007-11-20 12:30:00,21.46,21.48,21.4,21.41,68800.0,13.7883,13.8012,13.7498,13.7562,68800.0
2007-11-20 13:00:00,21.39,21.43,21.25,21.37,89200.0,13.7434,13.7691,13.6534,13.7305,89200.0
2007-11-20 13:30:00,21.37,21.43,21.34,21.34,79600.0,13.7305,13.7691,13.7112,13.7112,79600.0
2007-11-20 14:00:00,21.33,21.41,21.18,21.23,185600.0,13.7048,13.7562,13.6084,13.6406,185600.0
2007-11-20 14:30:00,21.24,21.36,21.23,21.29,114800.0,13.647,13.7241,13.6406,13.6791,114800.0
2007-11-20 15:00:00,21.32,21.46,21.28,21.33,166400.0,13.6984,13.7883,13.6727,13.7048,166400.0
2007-11-20 15:30:00,21.33,21.54,21.33,21.5,124400.0,13.7048,13.8397,13.7048,13.814,124400.0
2007-11-21 09:30:00,21.08,21.22,20.91,21.07,250400.0,13.5442,13.6341,13.4349,13.5378,250400.0
2007-11-21 10:00:00,21.06,21.22,21.05,21.1,216800.0,13.5313,13.6341,13.5249,13.557,216800.0
2007-11-21 10:30:00,21.08,21.11,20.99,21.02,167600.0,13.5442,13.5635,13.4864,13.5056,167600.0
2007-11-21 11:00:00,21.0,21.0,20.87,20.96,169200.0,13.4928,13.4928,13.4092,13.4671,169200.0
2007-11-21 11:30:00,20.98,21.06,20.93,21.0,197600.0,13.4799,13.5313,13.4478,13.4928,197600.0
2007-11-21 12:00:00,21.02,21.06,20.94,20.94,96400.0,13.5056,13.5313,13.4542,13.4542,96400.0
2007-11-21 12:30:00,20.94,21.22,20.93,21.22,114800.0,13.4542,13.6341,13.4478,13.6341,114800.0
2007-11-21 13:00:00,21.22,21.33,21.19,21.31,114000.0,13.6341,13.7048,13.6149,13.692,114000.0
2007-11-21 13:30:00,21.32,21.32,21.17,21.17,128000.0,13.6984,13.6984,13.602,13.602,128000.0
2007-11-21 14:00:00,21.17,21.29,21.17,21.27,62000.0,13.602,13.6791,13.602,13.6663,62000.0
2007-11-21 14:30:00,21.26,21.54,21.25,21.5,98400.0,13.6598,13.8397,13.6534,13.814,98400.0
2007-11-21 15:00:00,21.52,21.59,21.47,21.52,213600.0,13.8269,13.8719,13.7948,13.8269,213600.0
2007-11-21 15:30:00,21.52,21.52,21.38,21.38,191600.0,13.8269,13.8269,13.7369,13.7369,191600.0
2007-11-23 09:30:00,21.36,21.6,21.18,21.24,342000.0,13.7241,13.8783,13.6084,13.647,342000.0
2007-11-23 10:00:00,21.24,21.36,21.21,21.36,147200.0,13.647,13.7241,13.6277,13.7241,147200.0
2007-11-23 10:30:00,21.35,21.45,21.34,21.37,124400.0,13.7177,13.7819,13.7112,13.7305,124400.0
2007-11-23 11:00:00,21.37,21.48,21.36,21.47,104400.0,13.7305,13.8012,13.7241,13.7948,104400.0
2007-11-23 11:30:00,21.48,21.53,21.46,21.51,94400.0,13.8012,13.8333,13.7883,13.8205,94400.0
2007-11-23 12:00:00,21.5,21.57,21.48,21.56,75600.0,13.814,13.859,13.8012,13.8526,75600.0
2007-11-23 12:30:00,21.57,21.84,21.57,21.83,298800.0,13.859,14.0325,13.859,14.0261,298800.0
2007-11-26 09:30:00,21.56,22.04,21.47,21.54,277600.0,13.8526,14.161,13.7948,13.8397,277600.0
2007-11-26 10:00:00,21.54,21.54,21.37,21.46,106800.0,13.8397,13.8397,13.7305,13.7883,106800.0
2007-11-26 10:30:00,21.46,21.5,21.31,21.5,81200.0,13.7883,13.814,13.692,13.814,81200.0
2007-11-26 11:00:00,21.5,21.62,21.47,21.62,98800.0,13.814,13.8911,13.7948,13.8911,98800.0
2007-11-26 11:30:00,21.6,21.6,21.49,21.57,117600.0,13.8783,13.8783,13.8076,13.859,117600.0
2007-11-26 12:00:00,21.58,21.59,21.54,21.59,75200.0,13.8654,13.8719,13.8397,13.8719,75200.0
2007-11-26 12:30:00,21.59,21.59,21.54,21.58,86800.0,13.8719,13.8719,13.8397,13.8654,86800.0
2007-11-26 13:00:00,21.57,21.59,21.49,21.55,42000.0,13.859,13.8719,13.8076,13.8462,42000.0
2007-11-26 13:30:00,21.56,21.58,21.49,21.5,55200.0,13.8526,13.8654,13.8076,13.814,55200.0
2007-11-26 14:00:00,21.5,21.55,21.41,21.54,42000.0,13.814,13.8462,13.7562,13.8397,42000.0
2007-11-26 14:30:00,21.55,21.55,21.38,21.39,52000.0,13.8462,13.8462,13.7369,13.7434,52000.0
2007-11-26 15:00:00,21.4,21.4,21.25,21.28,81200.0,13.7498,13.7498,13.6534,13.6727,81200.0
2007-11-26 15:30:00,21.27,21.3,21.17,21.24,209200.0,13.6663,13.6855,13.602,13.647,209200.0
2007-11-27 09:30:00,20.9,20.9,20.48,20.75,471200.0,13.4285,13.4285,13.1587,13.3321,471200.0
2007-11-27 10:00:00,20.76,20.8,20.65,20.69,364400.0,13.3386,13.3643,13.2679,13.2936,364400.0
2007-11-27 10:30:00,20.7,20.77,20.7,20.75,238400.0,13.3,13.345,13.3,13.3321,238400.0
2007-11-27 11:00:00,20.75,20.75,20.61,20.64,241200.0,13.3321,13.3321,13.2422,13.2615,241200.0
2007-11-27 11:30:00,20.64,20.68,20.56,20.63,340400.0,13.2615,13.2872,13.2101,13.255,340400.0
2007-11-27 12:00:00,20.63,20.65,20.6,20.61,524400.0,13.255,13.2679,13.2358,13.2422,524400.0
2007-11-27 12:30:00,20.61,20.64,20.6,20.63,394000.0,13.2422,13.2615,13.2358,13.255,394000.0
2007-11-27 13:00:00,20.63,20.65,20.6,20.62,152800.0,13.255,13.2679,13.2358,13.2486,152800.0
2007-11-27 13:30:00,20.63,20.64,20.57,20.57,228000.0,13.255,13.2615,13.2165,13.2165,228000.0
2007-11-27 14:00:00,20.57,20.63,20.53,20.62,215600.0,13.2165,13.255,13.1908,13.2486,215600.0
2007-11-27 14:30:00,20.59,20.64,20.56,20.6,450800.0,13.2293,13.2615,13.2101,13.2358,450800.0
2007-11-27 15:00:00,20.59,20.65,20.54,20.56,431600.0,13.2293,13.2679,13.1972,13.2101,431600.0
2007-11-27 15:30:00,20.58,20.68,20.54,20.68,666000.0,13.2229,13.2872,13.1972,13.2872,666000.0
2007-11-28 09:30:00,20.67,20.8,20.6,20.78,285200.0,13.3371,13.421,13.292,13.4081,285200.0
2007-11-28 10:00:00,20.77,20.9,20.73,20.9,274400.0,13.4017,13.4856,13.3759,13.4856,274400.0
2007-11-28 10:30:00,20.9,21.0,20.89,21.0,179200.0,13.4856,13.5501,13.4791,13.5501,179200.0
2007-11-28 11:00:00,21.0,21.03,20.98,21.03,220400.0,13.5501,13.5694,13.5372,13.5694,220400.0
2007-11-28 11:30:00,21.03,21.04,21.0,21.03,101200.0,13.5694,13.5759,13.5501,13.5694,101200.0
2007-11-28 12:00:00,21.03,21.13,21.01,21.13,124400.0,13.5694,13.634,13.5565,13.634,124400.0
2007-11-28 12:30:00,21.13,21.14,21.1,21.14,90000.0,13.634,13.6404,13.6146,13.6404,90000.0
2007-11-28 13:00:00,21.14,21.14,21.09,21.13,104000.0,13.6404,13.6404,13.6081,13.634,104000.0
2007-11-28 13:30:00,21.12,21.2,21.11,21.19,134000.0,13.6275,13.6791,13.6211,13.6727,134000.0
2007-11-28 14:00:00,21.2,21.23,21.16,21.2,121600.0,13.6791,13.6985,13.6533,13.6791,121600.0
2007-11-28 14:30:00,21.2,21.31,21.18,21.26,267600.0,13.6791,13.7501,13.6662,13.7178,267600.0
2007-11-28 15:00:00,21.26,21.36,21.24,21.28,269600.0,13.7178,13.7824,13.7049,13.7307,269600.0
2007-11-28 15:30:00,21.29,21.29,21.1,21.15,304000.0,13.7372,13.7372,13.6146,13.6469,304000.0
2007-11-29 09:30:00,20.97,21.0,20.72,20.8,184000.0,13.5307,13.5501,13.3694,13.421,184000.0
2007-11-29 10:00:00,20.83,20.84,20.7,20.82,53600.0,13.4404,13.4468,13.3565,13.4339,53600.0
2007-11-29 10:30:00,20.84,20.86,20.68,20.71,164800.0,13.4468,13.4597,13.3436,13.363,164800.0
2007-11-29 11:00:00,20.71,20.85,20.67,20.85,167200.0,13.363,13.4533,13.3371,13.4533,167200.0
2007-11-29 11:30:00,20.82,20.88,20.82,20.86,92400.0,13.4339,13.4726,13.4339,13.4597,92400.0
2007-11-29 12:00:00,20.87,20.88,20.81,20.81,121200.0,13.4662,13.4726,13.4275,13.4275,121200.0
2007-11-29 12:30:00,20.81,20.82,20.72,20.72,292800.0,13.4275,13.4339,13.3694,13.3694,292800.0
2007-11-29 13:00:00,20.73,20.86,20.73,20.86,58800.0,13.3759,13.4597,13.3759,13.4597,58800.0
2007-11-29 13:30:00,20.86,20.89,20.76,20.76,99200.0,13.4597,13.4791,13.3952,13.3952,99200.0
2007-11-29 14:00:00,20.75,20.82,20.75,20.8,164000.0,13.3888,13.4339,13.3888,13.421,164000.0
2007-11-29 14:30:00,20.81,20.82,20.76,20.81,168000.0,13.4275,13.4339,13.3952,13.4275,168000.0
2007-11-29 15:00:00,20.81,20.85,20.78,20.82,237200.0,13.4275,13.4533,13.4081,13.4339,237200.0
2007-11-29 15:30:00,20.81,20.82,20.7,20.78,273600.0,13.4275,13.4339,13.3565,13.4081,273600.0
2007-11-30 09:30:00,20.94,21.25,20.9,21.06,207200.0,13.5114,13.7114,13.4856,13.5888,207200.0
2007-11-30 10:00:00,21.1,21.34,21.06,21.33,150800.0,13.6146,13.7695,13.5888,13.763,150800.0
2007-11-30 10:30:00,21.34,21.34,21.2,21.26,124800.0,13.7695,13.7695,13.6791,13.7178,124800.0
2007-11-30 11:00:00,21.26,21.29,21.16,21.27,104800.0,13.7178,13.7372,13.6533,13.7243,104800.0
2007-11-30 11:30:00,21.27,21.3,21.2,21.24,79200.0,13.7243,13.7436,13.6791,13.7049,79200.0
2007-11-30 12:00:00,21.23,21.24,21.15,21.22,44800.0,13.6985,13.7049,13.6469,13.692,44800.0
2007-11-30 12:30:00,21.22,21.27,21.21,21.24,53200.0,13.692,13.7243,13.6856,13.7049,53200.0
2007-11-30 13:00:00,21.25,21.39,21.23,21.38,77200.0,13.7114,13.8017,13.6985,13.7953,77200.0
2007-11-30 13:30:00,21.38,21.39,21.2,21.24,143200.0,13.7953,13.8017,13.6791,13.7049,143200.0
2007-11-30 14:00:00,21.23,21.26,21.13,21.21,160400.0,13.6985,13.7178,13.634,13.6856,160400.0
2007-11-30 14:30:00,21.21,21.23,21.14,21.23,152800.0,13.6856,13.6985,13.6404,13.6985,152800.0
2007-11-30 15:00:00,21.23,21.25,20.99,21.12,230400.0,13.6985,13.7114,13.5436,13.6275,230400.0
2007-11-30 15:30:00,21.12,21.13,20.94,21.07,304000.0,13.6275,13.634,13.5114,13.5952,304000.0
2007-12-03 09:30:00,20.92,21.05,20.68,20.78,150800.0,13.4985,13.5823,13.3436,13.4081,150800.0
2007-12-03 10:00:00,20.78,20.82,20.63,20.68,226800.0,13.4081,13.4339,13.3113,13.3436,226800.0
2007-12-03 10:30:00,20.69,20.77,20.67,20.75,111600.0,13.3501,13.4017,13.3371,13.3888,111600.0
2007-12-03 11:00:00,20.72,20.84,20.68,20.73,164400.0,13.3694,13.4468,13.3436,13.3759,164400.0
2007-12-03 11:30:00,20.73,20.75,20.7,20.73,38800.0,13.3759,13.3888,13.3565,13.3759,38800.0
2007-12-03 12:00:00,20.74,20.76,20.67,20.75,170000.0,13.3823,13.3952,13.3371,13.3888,170000.0
2007-12-03 12:30:00,20.75,20.85,20.74,20.74,74800.0,13.3888,13.4533,13.3823,13.3823,74800.0
2007-12-03 13:00:00,20.77,20.78,20.68,20.68,24800.0,13.4017,13.4081,13.3436,13.3436,24800.0
2007-12-03 13:30:00,20.7,20.7,20.55,20.56,92800.0,13.3565,13.3565,13.2597,13.2662,92800.0
2007-12-03 14:00:00,20.56,20.68,20.55,20.61,136800.0,13.2662,13.3436,13.2597,13.2984,136800.0
2007-12-03 14:30:00,20.61,20.71,20.6,20.68,99600.0,13.2984,13.363,13.292,13.3436,99600.0
2007-12-03 15:00:00,20.68,20.74,20.56,20.56,174400.0,13.3436,13.3823,13.2662,13.2662,174400.0
2007-12-03 15:30:00,20.58,20.74,20.56,20.71,295200.0,13.2791,13.3823,13.2662,13.363,295200.0
2007-12-04 09:30:00,20.46,20.55,20.06,20.06,334800.0,13.2016,13.2597,12.9435,12.9435,334800.0
2007-12-04 10:00:00,20.09,20.2,20.04,20.18,269200.0,12.9629,13.0339,12.9306,13.021,269200.0
2007-12-04 10:30:00,20.2,20.3,20.19,20.19,182000.0,13.0339,13.0984,13.0274,13.0274,182000.0
2007-12-04 11:00:00,20.2,20.26,20.17,20.25,130400.0,13.0339,13.0726,13.0145,13.0661,130400.0
2007-12-04 11:30:00,20.25,20.28,20.22,20.24,118800.0,13.0661,13.0855,13.0468,13.0597,118800.0
2007-12-04 12:00:00,20.24,20.27,20.22,20.25,106000.0,13.0597,13.0791,13.0468,13.0661,106000.0
2007-12-04 12:30:00,20.27,20.33,20.25,20.33,64000.0,13.0791,13.1178,13.0661,13.1178,64000.0
2007-12-04 13:00:00,20.33,20.36,20.25,20.32,162400.0,13.1178,13.1371,13.0661,13.1113,162400.0
2007-12-04 13:30:00,20.32,20.33,20.3,20.32,98800.0,13.1113,13.1178,13.0984,13.1113,98800.0
2007-12-04 14:00:00,20.32,20.32,20.3,20.3,164800.0,13.1113,13.1113,13.0984,13.0984,164800.0
2007-12-04 14:30:00,20.3,20.3,20.21,20.21,153600.0,13.0984,13.0984,13.0403,13.0403,153600.0
2007-12-04 15:00:00,20.23,20.24,20.2,20.2,165600.0,13.0532,13.0597,13.0339,13.0339,165600.0
2007-12-04 15:30:00,20.2,20.26,20.15,20.19,104400.0,13.0339,13.0726,13.0016,13.0274,104400.0
2007-12-05 09:30:00,20.46,20.8,20.35,20.77,329600.0,13.2016,13.421,13.1307,13.4017,329600.0
2007-12-05 10:00:00,20.77,20.8,20.71,20.72,185600.0,13.4017,13.421,13.363,13.3694,185600.0
2007-12-05 10:30:00,20.72,20.73,20.52,20.61,185600.0,13.3694,13.3759,13.2404,13.2984,185600.0
2007-12-05 11:00:00,20.59,20.75,20.58,20.75,142400.0,13.2855,13.3888,13.2791,13.3888,142400.0
2007-12-05 11:30:00,20.74,20.87,20.74,20.85,49200.0,13.3823,13.4662,13.3823,13.4533,49200.0
2007-12-05 12:00:00,20.86,20.88,20.74,20.74,34000.0,13.4597,13.4726,13.3823,13.3823,34000.0
2007-12-05 12:30:00,20.76,20.76,20.63,20.67,39200.0,13.3952,13.3952,13.3113,13.3371,39200.0
2007-12-05 13:00:00,20.67,20.67,20.54,20.57,42400.0,13.3371,13.3371,13.2533,13.2726,42400.0
2007-12-05 13:30:00,20.56,20.69,20.56,20.66,51200.0,13.2662,13.3501,13.2662,13.3307,51200.0
2007-12-05 14:00:00,20.68,20.74,20.66,20.72,117600.0,13.3436,13.3823,13.3307,13.3694,117600.0
2007-12-05 14:30:00,20.72,20.74,20.59,20.66,121200.0,13.3694,13.3823,13.2855,13.3307,121200.0
2007-12-05 15:00:00,20.65,20.72,20.61,20.61,70000.0,13.3242,13.3694,13.2984,13.2984,70000.0
2007-12-05 15:30:00,20.62,20.69,20.59,20.67,134000.0,13.3049,13.3501,13.2855,13.3371,134000.0
2007-12-06 09:30:00,20.74,20.91,20.49,20.73,258000.0,13.3823,13.492,13.221,13.3759,258000.0
2007-12-06 10:00:00,20.71,20.73,20.62,20.65,132800.0,13.363,13.3759,13.3049,13.3242,132800.0
2007-12-06 10:30:00,20.64,20.65,20.54,20.58,207600.0,13.3178,13.3242,13.2533,13.2791,207600.0
2007-12-06 11:00:00,20.57,20.57,20.49,20.49,118800.0,13.2726,13.2726,13.221,13.221,118800.0
2007-12-06 11:30:00,20.5,20.52,20.47,20.47,46400.0,13.2275,13.2404,13.2081,13.2081,46400.0
2007-12-06 12:00:00,20.48,20.5,20.42,20.45,77600.0,13.2146,13.2275,13.1758,13.1952,77600.0
2007-12-06 12:30:00,20.45,20.51,20.44,20.48,89600.0,13.1952,13.2339,13.1887,13.2146,89600.0
2007-12-06 13:00:00,20.48,20.54,20.43,20.43,172400.0,13.2146,13.2533,13.1823,13.1823,172400.0
2007-12-06 13:30:00,20.44,20.44,20.38,20.4,92400.0,13.1887,13.1887,13.15,13.1629,92400.0
2007-12-06 14:00:00,20.4,20.5,20.4,20.46,180800.0,13.1629,13.2275,13.1629,13.2016,180800.0
2007-12-06 14:30:00,20.46,20.51,20.43,20.46,139600.0,13.2016,13.2339,13.1823,13.2016,139600.0
2007-12-06 15:00:00,20.48,20.53,20.48,20.53,166800.0,13.2146,13.2468,13.2146,13.2468,166800.0
2007-12-06 15:30:00,20.52,20.65,20.42,20.56,335600.0,13.2404,13.3242,13.1758,13.2662,335600.0
2007-12-07 09:30:00,20.83,20.85,20.44,20.44,188400.0,13.4404,13.4533,13.1887,13.1887,188400.0
2007-12-07 10:00:00,20.45,20.55,20.45,20.55,88800.0,13.1952,13.2597,13.1952,13.2597,88800.0
2007-12-07 10:30:00,20.55,20.55,20.22,20.23,434400.0,13.2597,13.2597,13.0468,13.0532,434400.0
2007-12-07 11:00:00,20.23,20.25,20.12,20.14,157200.0,13.0532,13.0661,12.9823,12.9952,157200.0
2007-12-07 11:30:00,20.14,20.27,20.14,20.21,153200.0,12.9952,13.0791,12.9952,13.0403,153200.0
2007-12-07 12:00:00,20.22,20.22,20.14,20.16,105200.0,13.0468,13.0468,12.9952,13.0081,105200.0
2007-12-07 12:30:00,20.16,20.17,20.13,20.15,121600.0,13.0081,13.0145,12.9887,13.0016,121600.0
2007-12-07 13:00:00,20.13,20.19,20.08,20.12,286000.0,12.9887,13.0274,12.9565,12.9823,286000.0
2007-12-07 13:30:00,20.14,20.34,20.13,20.31,164800.0,12.9952,13.1242,12.9887,13.1049,164800.0
2007-12-07 14:00:00,20.3,20.38,20.29,20.38,76800.0,13.0984,13.15,13.092,13.15,76800.0
2007-12-07 14:30:00,20.38,20.42,20.32,20.33,74000.0,13.15,13.1758,13.1113,13.1178,74000.0
2007-12-07 15:00:00,20.35,20.38,20.29,20.34,161200.0,13.1307,13.15,13.092,13.1242,161200.0
2007-12-07 15:30:00,20.34,20.48,20.31,20.35,199200.0,13.1242,13.2146,13.1049,13.1307,199200.0
2007-12-10 09:30:00,20.57,20.57,19.97,20.15,753600.0,13.2726,13.2726,12.8855,13.0016,753600.0
2007-12-10 10:00:00,20.14,20.25,20.1,20.19,681200.0,12.9952,13.0661,12.9694,13.0274,681200.0
2007-12-10 10:30:00,20.17,20.28,20.17,20.25,108400.0,13.0145,13.0855,13.0145,13.0661,108400.0
2007-12-10 11:00:00,20.26,20.29,20.24,20.24,62000.0,13.0726,13.092,13.0597,13.0597,62000.0
2007-12-10 11:30:00,20.24,20.25,20.19,20.21,71600.0,13.0597,13.0661,13.0274,13.0403,71600.0
2007-12-10 12:00:00,20.2,20.24,20.2,20.22,42400.0,13.0339,13.0597,13.0339,13.0468,42400.0
2007-12-10 12:30:00,20.22,20.31,20.22,20.27,64800.0,13.0468,13.1049,13.0468,13.0791,64800.0
2007-12-10 13:00:00,20.27,20.3,20.22,20.23,121600.0,13.0791,13.0984,13.0468,13.0532,121600.0
2007-12-10 13:30:00,20.24,20.28,20.22,20.25,42000.0,13.0597,13.0855,13.0468,13.0661,42000.0
2007-12-10 14:00:00,20.24,20.26,20.22,20.23,93200.0,13.0597,13.0726,13.0468,13.0532,93200.0
2007-12-10 14:30:00,20.22,20.29,20.21,20.25,68800.0,13.0468,13.092,13.0403,13.0661,68800.0
2007-12-10 15:00:00,20.27,20.33,20.23,20.23,136400.0,13.0791,13.1178,13.0532,13.0532,136400.0
2007-12-10 15:30:00,20.23,20.24,20.16,20.18,320400.0,13.0532,13.0597,13.0081,13.021,320400.0
2007-12-11 09:30:00,20.2,20.27,20.08,20.17,241600.0,13.0339,13.0791,12.9565,13.0145,241600.0
2007-12-11 10:00:00,20.17,20.17,20.1,20.14,150400.0,13.0145,13.0145,12.9694,12.9952,150400.0
2007-12-11 10:30:00,20.14,20.15,20.13,20.13,170800.0,12.9952,13.0016,12.9887,12.9887,170800.0
2007-12-11 11:00:00,20.13,20.15,20.1,20.13,98400.0,12.9887,13.0016,12.9694,12.9887,98400.0
2007-12-11 11:30:00,20.14,20.21,20.14,20.21,64800.0,12.9952,13.0403,12.9952,13.0403,64800.0
2007-12-11 12:00:00,20.23,20.23,20.17,20.22,58400.0,13.0532,13.0532,13.0145,13.0468,58400.0
2007-12-11 12:30:00,20.23,20.3,20.23,20.3,26400.0,13.0532,13.0984,13.0532,13.0984,26400.0
2007-12-11 13:00:00,20.3,20.41,20.3,20.39,91600.0,13.0984,13.1694,13.0984,13.1565,91600.0
2007-12-11 13:30:00,20.4,20.44,20.39,20.43,44000.0,13.1629,13.1887,13.1565,13.1823,44000.0
2007-12-11 14:00:00,20.44,20.48,20.13,20.22,531200.0,13.1887,13.2146,12.9887,13.0468,531200.0
2007-12-11 14:30:00,20.2,20.23,20.1,20.13,319200.0,13.0339,13.0532,12.9694,12.9887,319200.0
2007-12-11 15:00:00,20.13,20.14,20.04,20.05,337200.0,12.9887,12.9952,12.9306,12.9371,337200.0
2007-12-11 15:30:00,20.08,20.1,19.91,19.92,333200.0,12.9565,12.9694,12.8468,12.8532,333200.0
2007-12-12 09:30:00,20.31,20.41,20.0,20.02,121200.0,13.1049,13.1694,12.9048,12.9177,121200.0
2007-12-12 10:00:00,20.02,20.02,19.93,20.0,132400.0,12.9177,12.9177,12.8597,12.9048,132400.0
2007-12-12 10:30:00,20.0,20.05,19.93,20.0,161200.0,12.9048,12.9371,12.8597,12.9048,161200.0
2007-12-12 11:00:00,19.98,20.06,19.98,19.98,202000.0,12.8919,12.9435,12.8919,12.8919,202000.0
2007-12-12 11:30:00,20.0,20.05,20.0,20.0,157600.0,12.9048,12.9371,12.9048,12.9048,157600.0
2007-12-12 12:00:00,20.01,20.06,20.0,20.04,66000.0,12.9113,12.9435,12.9048,12.9306,66000.0
2007-12-12 12:30:00,20.02,20.02,19.91,19.97,90000.0,12.9177,12.9177,12.8468,12.8855,90000.0
2007-12-12 13:00:00,19.97,20.03,19.92,20.03,82800.0,12.8855,12.9242,12.8532,12.9242,82800.0
2007-12-12 13:30:00,20.03,20.06,20.01,20.04,104400.0,12.9242,12.9435,12.9113,12.9306,104400.0
2007-12-12 14:00:00,20.04,20.07,19.97,20.02,144800.0,12.9306,12.95,12.8855,12.9177,144800.0
2007-12-12 14:30:00,20.0,20.03,19.93,19.93,156800.0,12.9048,12.9242,12.8597,12.8597,156800.0
2007-12-12 15:00:00,19.92,20.0,19.9,19.97,275200.0,12.8532,12.9048,12.8403,12.8855,275200.0
2007-12-12 15:30:00,19.98,20.0,19.95,20.0,234000.0,12.8919,12.9048,12.8726,12.9048,234000.0
2007-12-13 09:30:00,19.91,20.0,19.83,19.98,102000.0,12.8468,12.9048,12.7951,12.8919,102000.0
2007-12-13 10:00:00,19.98,20.0,19.91,19.93,110400.0,12.8919,12.9048,12.8468,12.8597,110400.0
2007-12-13 10:30:00,19.92,19.96,19.85,19.85,71600.0,12.8532,12.879,12.808,12.808,71600.0
2007-12-13 11:00:00,19.86,19.87,19.78,19.8,124400.0,12.8145,12.821,12.7629,12.7758,124400.0
2007-12-13 11:30:00,19.8,19.84,19.79,19.83,121200.0,12.7758,12.8016,12.7693,12.7951,121200.0
2007-12-13 12:00:00,19.82,19.86,19.79,19.83,72400.0,12.7887,12.8145,12.7693,12.7951,72400.0
2007-12-13 12:30:00,19.82,19.85,19.8,19.82,82800.0,12.7887,12.808,12.7758,12.7887,82800.0
2007-12-13 13:00:00,19.81,19.82,19.76,19.79,79600.0,12.7822,12.7887,12.75,12.7693,79600.0
2007-12-13 13:30:00,19.8,19.83,19.77,19.83,67600.0,12.7758,12.7951,12.7564,12.7951,67600.0
2007-12-13 14:00:00,19.84,19.94,19.82,19.89,113600.0,12.8016,12.8661,12.7887,12.8339,113600.0
2007-12-13 14:30:00,19.89,19.92,19.85,19.86,106400.0,12.8339,12.8532,12.808,12.8145,106400.0
2007-12-13 15:00:00,19.86,19.93,19.81,19.87,136400.0,12.8145,12.8597,12.7822,12.821,136400.0
2007-12-13 15:30:00,19.88,19.95,19.8,19.84,130000.0,12.8274,12.8726,12.7758,12.8016,130000.0
2007-12-14 09:30:00,19.9,19.9,19.53,19.54,118000.0,12.8403,12.8403,12.6016,12.608,118000.0
2007-12-14 10:00:00,19.54,19.7,19.54,19.7,184400.0,12.608,12.7113,12.608,12.7113,184400.0
2007-12-14 10:30:00,19.69,19.74,19.65,19.73,98000.0,12.7048,12.7371,12.679,12.7306,98000.0
2007-12-14 11:00:00,19.74,19.77,19.68,19.75,96400.0,12.7371,12.7564,12.6984,12.7435,96400.0
2007-12-14 11:30:00,19.76,19.81,19.75,19.81,122000.0,12.75,12.7822,12.7435,12.7822,122000.0
2007-12-14 12:00:00,19.81,19.81,19.75,19.75,80800.0,12.7822,12.7822,12.7435,12.7435,80800.0
2007-12-14 12:30:00,19.77,19.81,19.76,19.81,64000.0,12.7564,12.7822,12.75,12.7822,64000.0
2007-12-14 13:00:00,19.8,19.82,19.77,19.82,42000.0,12.7758,12.7887,12.7564,12.7887,42000.0
2007-12-14 13:30:00,19.82,19.82,19.72,19.75,58400.0,12.7887,12.7887,12.7242,12.7435,58400.0
2007-12-14 14:00:00,19.72,19.77,19.7,19.74,72400.0,12.7242,12.7564,12.7113,12.7371,72400.0
2007-12-14 14:30:00,19.74,19.75,19.66,19.67,96000.0,12.7371,12.7435,12.6855,12.6919,96000.0
2007-12-14 15:00:00,19.67,19.75,19.65,19.68,106800.0,12.6919,12.7435,12.679,12.6984,106800.0
2007-12-14 15:30:00,19.69,19.75,19.59,19.65,141600.0,12.7048,12.7435,12.6403,12.679,141600.0
2007-12-17 09:30:00,19.52,19.74,19.52,19.61,488800.0,12.5951,12.7371,12.5951,12.6532,488800.0
2007-12-17 10:00:00,19.61,19.68,19.57,19.66,215600.0,12.6532,12.6984,12.6274,12.6855,215600.0
2007-12-17 10:30:00,19.66,19.77,19.65,19.67,76800.0,12.6855,12.7564,12.679,12.6919,76800.0
2007-12-17 11:00:00,19.67,19.72,19.64,19.67,84400.0,12.6919,12.7242,12.6725,12.6919,84400.0
2007-12-17 11:30:00,19.66,19.68,19.58,19.66,46800.0,12.6855,12.6984,12.6338,12.6855,46800.0
2007-12-17 12:00:00,19.66,19.66,19.63,19.64,55600.0,12.6855,12.6855,12.6661,12.6725,55600.0
2007-12-17 12:30:00,19.65,19.68,19.61,19.65,80000.0,12.679,12.6984,12.6532,12.679,80000.0
2007-12-17 13:00:00,19.66,19.67,19.61,19.65,61600.0,12.6855,12.6919,12.6532,12.679,61600.0
2007-12-17 13:30:00,19.66,19.66,19.63,19.63,64400.0,12.6855,12.6855,12.6661,12.6661,64400.0
2007-12-17 14:00:00,19.64,19.65,19.6,19.64,106000.0,12.6725,12.679,12.6467,12.6725,106000.0
2007-12-17 14:30:00,19.64,19.67,19.62,19.66,103600.0,12.6725,12.6919,12.6596,12.6855,103600.0
2007-12-17 15:00:00,19.66,19.67,19.62,19.62,97600.0,12.6855,12.6919,12.6596,12.6596,97600.0
2007-12-17 15:30:00,19.62,19.64,19.52,19.56,162400.0,12.6596,12.6725,12.5951,12.6209,162400.0
2007-12-18 09:30:00,19.53,19.72,19.53,19.59,56400.0,12.6016,12.7242,12.6016,12.6403,56400.0
2007-12-18 10:00:00,19.58,19.63,19.56,19.59,121600.0,12.6338,12.6661,12.6209,12.6403,121600.0
2007-12-18 10:30:00,19.58,19.65,19.58,19.61,123600.0,12.6338,12.679,12.6338,12.6532,123600.0
2007-12-18 11:00:00,19.62,19.62,19.57,19.59,66800.0,12.6596,12.6596,12.6274,12.6403,66800.0
2007-12-18 11:30:00,19.59,19.61,19.49,19.49,128000.0,12.6403,12.6532,12.5758,12.5758,128000.0
2007-12-18 12:00:00,19.5,19.54,19.46,19.48,127200.0,12.5822,12.608,12.5564,12.5693,127200.0
2007-12-18 12:30:00,19.47,19.49,19.4,19.46,89600.0,12.5629,12.5758,12.5177,12.5564,89600.0
2007-12-18 13:00:00,19.45,19.54,19.45,19.54,94000.0,12.55,12.608,12.55,12.608,94000.0
2007-12-18 13:30:00,19.54,19.59,19.52,19.56,145200.0,12.608,12.6403,12.5951,12.6209,145200.0
2007-12-18 14:00:00,19.57,19.65,19.57,19.63,194000.0,12.6274,12.679,12.6274,12.6661,194000.0
2007-12-18 14:30:00,19.63,19.65,19.56,19.56,119200.0,12.6661,12.679,12.6209,12.6209,119200.0
2007-12-18 15:00:00,19.55,19.64,19.53,19.54,229200.0,12.6145,12.6725,12.6016,12.608,229200.0
2007-12-18 15:30:00,19.55,19.65,19.53,19.63,412400.0,12.6145,12.679,12.6016,12.6661,412400.0
2007-12-19 09:30:00,19.8,19.8,19.52,19.7,84800.0,12.7758,12.7758,12.5951,12.7113,84800.0
2007-12-19 10:00:00,19.72,19.76,19.69,19.72,110800.0,12.7242,12.75,12.7048,12.7242,110800.0
2007-12-19 10:30:00,19.72,19.75,19.68,19.7,52000.0,12.7242,12.7435,12.6984,12.7113,52000.0
2007-12-19 11:00:00,19.71,19.73,19.69,19.69,115200.0,12.7177,12.7306,12.7048,12.7048,115200.0
2007-12-19 11:30:00,19.69,19.72,19.66,19.66,100000.0,12.7048,12.7242,12.6855,12.6855,100000.0
2007-12-19 12:00:00,19.67,19.73,19.66,19.69,67200.0,12.6919,12.7306,12.6855,12.7048,67200.0
2007-12-19 12:30:00,19.68,19.7,19.65,19.65,73200.0,12.6984,12.7113,12.679,12.679,73200.0
2007-12-19 13:00:00,19.65,19.69,19.65,19.69,77200.0,12.679,12.7048,12.679,12.7048,77200.0
2007-12-19 13:30:00,19.68,19.7,19.65,19.68,60400.0,12.6984,12.7113,12.679,12.6984,60400.0
2007-12-19 14:00:00,19.68,19.77,19.68,19.68,104800.0,12.6984,12.7564,12.6984,12.6984,104800.0
2007-12-19 14:30:00,19.68,19.84,19.68,19.81,111200.0,12.6984,12.8016,12.6984,12.7822,111200.0
2007-12-19 15:00:00,19.81,19.83,19.81,19.82,170800.0,12.7822,12.7951,12.7822,12.7887,170800.0
2007-12-19 15:30:00,19.81,19.86,19.78,19.79,226400.0,12.7822,12.8145,12.7629,12.7693,226400.0
2007-12-20 09:30:00,19.73,20.02,19.73,19.97,156000.0,12.7306,12.9177,12.7306,12.8855,156000.0
2007-12-20 10:00:00,19.97,19.97,19.77,19.79,118800.0,12.8855,12.8855,12.7564,12.7693,118800.0
2007-12-20 10:30:00,19.79,19.86,19.78,19.82,89200.0,12.7693,12.8145,12.7629,12.7887,89200.0
2007-12-20 11:00:00,19.8,19.9,19.8,19.89,119600.0,12.7758,12.8403,12.7758,12.8339,119600.0
2007-12-20 11:30:00,19.89,19.92,19.89,19.91,114000.0,12.8339,12.8532,12.8339,12.8468,114000.0
2007-12-20 12:00:00,19.9,19.94,19.9,19.93,81200.0,12.8403,12.8661,12.8403,12.8597,81200.0
2007-12-20 12:30:00,19.93,19.94,19.89,19.9,81200.0,12.8597,12.8661,12.8339,12.8403,81200.0
2007-12-20 13:00:00,19.9,19.92,19.87,19.9,88400.0,12.8403,12.8532,12.821,12.8403,88400.0
2007-12-20 13:30:00,19.9,19.93,19.88,19.92,99600.0,12.8403,12.8597,12.8274,12.8532,99600.0
2007-12-20 14:00:00,19.93,19.93,19.9,19.92,82800.0,12.8597,12.8597,12.8403,12.8532,82800.0
2007-12-20 14:30:00,19.91,19.98,19.91,19.96,43200.0,12.8468,12.8919,12.8468,12.879,43200.0
2007-12-20 15:00:00,19.95,19.99,19.92,19.96,97600.0,12.8726,12.8984,12.8532,12.879,97600.0
2007-12-20 15:30:00,19.96,20.0,19.91,20.0,228000.0,12.879,12.9048,12.8468,12.9048,228000.0
2007-12-21 09:30:00,20.03,20.03,19.84,19.97,479600.0,12.9242,12.9242,12.8016,12.8855,479600.0
2007-12-21 10:00:00,19.98,20.0,19.9,19.95,160000.0,12.8919,12.9048,12.8403,12.8726,160000.0
2007-12-21 10:30:00,19.95,19.98,19.9,19.94,90800.0,12.8726,12.8919,12.8403,12.8661,90800.0
2007-12-21 11:00:00,19.96,20.03,19.95,20.0,207600.0,12.879,12.9242,12.8726,12.9048,207600.0
2007-12-21 11:30:00,20.02,20.06,19.99,20.04,224400.0,12.9177,12.9435,12.8984,12.9306,224400.0
2007-12-21 12:00:00,20.04,20.06,19.98,20.06,232400.0,12.9306,12.9435,12.8919,12.9435,232400.0
2007-12-21 12:30:00,20.06,20.06,19.91,19.91,296800.0,12.9435,12.9435,12.8468,12.8468,296800.0
2007-12-21 13:00:00,19.91,19.93,19.89,19.91,108800.0,12.8468,12.8597,12.8339,12.8468,108800.0
2007-12-21 13:30:00,19.91,19.96,19.91,19.94,27600.0,12.8468,12.879,12.8468,12.8661,27600.0
2007-12-21 14:00:00,19.95,20.05,19.95,19.98,137200.0,12.8726,12.9371,12.8726,12.8919,137200.0
2007-12-21 14:30:00,19.98,20.04,19.97,19.99,200000.0,12.8919,12.9306,12.8855,12.8984,200000.0
2007-12-21 15:00:00,19.98,20.1,19.91,19.93,176000.0,12.8919,12.9694,12.8468,12.8597,176000.0
2007-12-21 15:30:00,19.93,20.1,19.87,19.96,441200.0,12.8597,12.9694,12.821,12.879,441200.0
2007-12-24 09:30:00,20.13,20.13,19.86,20.01,224800.0,12.9887,12.9887,12.8145,12.9113,224800.0
2007-12-24 10:00:00,20.0,20.07,19.99,20.07,68000.0,12.9048,12.95,12.8984,12.95,68000.0
2007-12-24 10:30:00,20.06,20.06,20.02,20.05,136000.0,12.9435,12.9435,12.9177,12.9371,136000.0
2007-12-24 11:00:00,20.07,20.07,20.04,20.06,26400.0,12.95,12.95,12.9306,12.9435,26400.0
2007-12-24 11:30:00,20.06,20.08,20.06,20.06,135600.0,12.9435,12.9565,12.9435,12.9435,135600.0
2007-12-24 12:00:00,20.06,20.14,20.06,20.14,102000.0,12.9435,12.9952,12.9435,12.9952,102000.0
2007-12-24 12:30:00,20.13,20.14,20.1,20.1,129600.0,12.9887,12.9952,12.9694,12.9694,129600.0
2007-12-24 13:00:00,20.12,20.12,20.11,20.11,800.0,12.9823,12.9823,12.9758,12.9758,800.0
2007-12-24 13:30:00,20.11,20.11,20.11,20.11,0.0,12.9758,12.9758,12.9758,12.9758,0.0
2007-12-24 14:00:00,20.11,20.11,20.11,20.11,0.0,12.9758,12.9758,12.9758,12.9758,0.0
2007-12-24 14:30:00,20.11,20.11,20.11,20.11,0.0,12.9758,12.9758,12.9758,12.9758,0.0
2007-12-24 15:00:00,20.11,20.11,20.11,20.11,0.0,12.9758,12.9758,12.9758,12.9758,0.0
2007-12-24 15:30:00,20.11,20.11,20.11,20.11,0.0,12.9758,12.9758,12.9758,12.9758,0.0
2007-12-26 09:30:00,20.06,20.11,19.98,19.99,33600.0,12.9435,12.9758,12.8919,12.8984,33600.0
2007-12-26 10:00:00,20.0,20.01,19.93,19.96,88000.0,12.9048,12.9113,12.8597,12.879,88000.0
2007-12-26 10:30:00,19.94,20.0,19.9,19.98,98400.0,12.8661,12.9048,12.8403,12.8919,98400.0
2007-12-26 11:00:00,19.98,20.05,19.98,20.04,38400.0,12.8919,12.9371,12.8919,12.9306,38400.0
2007-12-26 11:30:00,20.03,20.05,19.96,20.04,60400.0,12.9242,12.9371,12.879,12.9306,60400.0
2007-12-26 12:00:00,20.05,20.06,20.0,20.0,75600.0,12.9371,12.9435,12.9048,12.9048,75600.0
2007-12-26 12:30:00,20.01,20.05,19.99,20.02,239200.0,12.9113,12.9371,12.8984,12.9177,239200.0
2007-12-26 13:00:00,20.02,20.13,20.0,20.13,30400.0,12.9177,12.9887,12.9048,12.9887,30400.0
2007-12-26 13:30:00,20.11,20.22,20.11,20.22,29600.0,12.9758,13.0468,12.9758,13.0468,29600.0
2007-12-26 14:00:00,20.22,20.3,20.2,20.3,36800.0,13.0468,13.0984,13.0339,13.0984,36800.0
2007-12-26 14:30:00,20.31,20.31,20.28,20.3,22400.0,13.1049,13.1049,13.0855,13.0984,22400.0
2007-12-26 15:00:00,20.3,20.34,20.28,20.32,28400.0,13.0984,13.1242,13.0855,13.1113,28400.0
2007-12-26 15:30:00,20.33,20.34,20.26,20.31,70000.0,13.1178,13.1242,13.0726,13.1049,70000.0
2007-12-27 09:30:00,20.25,20.25,20.0,20.0,48400.0,13.0661,13.0661,12.9048,12.9048,48400.0
2007-12-27 10:00:00,19.99,20.04,19.95,19.97,37200.0,12.8984,12.9306,12.8726,12.8855,37200.0
2007-12-27 10:30:00,19.98,20.04,19.97,19.98,80400.0,12.8919,12.9306,12.8855,12.8919,80400.0
2007-12-27 11:00:00,19.99,20.06,19.98,20.03,72000.0,12.8984,12.9435,12.8919,12.9242,72000.0
2007-12-27 11:30:00,20.03,20.06,20.03,20.04,39200.0,12.9242,12.9435,12.9242,12.9306,39200.0
2007-12-27 12:00:00,20.04,20.06,20.04,20.05,51600.0,12.9306,12.9435,12.9306,12.9371,51600.0
2007-12-27 12:30:00,20.06,20.07,20.05,20.07,60000.0,12.9435,12.95,12.9371,12.95,60000.0
2007-12-27 13:00:00,20.07,20.1,20.07,20.09,50400.0,12.95,12.9694,12.95,12.9629,50400.0
2007-12-27 13:30:00,20.09,20.11,20.09,20.11,44000.0,12.9629,12.9758,12.9629,12.9758,44000.0
2007-12-27 14:00:00,20.11,20.16,20.1,20.14,44000.0,12.9758,13.0081,12.9694,12.9952,44000.0
2007-12-27 14:30:00,20.14,20.16,20.13,20.13,89200.0,12.9952,13.0081,12.9887,12.9887,89200.0
2007-12-27 15:00:00,20.11,20.16,20.11,20.13,82800.0,12.9758,13.0081,12.9758,12.9887,82800.0
2007-12-27 15:30:00,20.13,20.14,20.01,20.04,187600.0,12.9887,12.9952,12.9113,12.9306,187600.0
2007-12-28 09:30:00,20.19,20.39,20.07,20.29,92800.0,13.0274,13.1565,12.95,13.092,92800.0
2007-12-28 10:00:00,20.3,20.32,20.22,20.22,140400.0,13.0984,13.1113,13.0468,13.0468,140400.0
2007-12-28 10:30:00,20.2,20.23,20.19,20.21,32400.0,13.0339,13.0532,13.0274,13.0403,32400.0
2007-12-28 11:00:00,20.22,20.26,20.19,20.22,75200.0,13.0468,13.0726,13.0274,13.0468,75200.0
2007-12-28 11:30:00,20.21,20.27,20.11,20.14,134000.0,13.0403,13.0791,12.9758,12.9952,134000.0
2007-12-28 12:00:00,20.14,20.19,20.14,20.18,16800.0,12.9952,13.0274,12.9952,13.021,16800.0
2007-12-28 12:30:00,20.17,20.18,20.15,20.17,30000.0,13.0145,13.021,13.0016,13.0145,30000.0
2007-12-28 13:00:00,20.14,20.2,20.14,20.19,26800.0,12.9952,13.0339,12.9952,13.0274,26800.0
2007-12-28 13:30:00,20.2,20.22,20.18,20.22,35600.0,13.0339,13.0468,13.021,13.0468,35600.0
2007-12-28 14:00:00,20.22,20.24,20.2,20.21,31200.0,13.0468,13.0597,13.0339,13.0403,31200.0
2007-12-28 14:30:00,20.22,20.24,20.19,20.2,22800.0,13.0468,13.0597,13.0274,13.0339,22800.0
2007-12-28 15:00:00,20.2,20.24,20.19,20.21,52000.0,13.0339,13.0597,13.0274,13.0403,52000.0
2007-12-28 15:30:00,20.2,20.24,20.15,20.21,90400.0,13.0339,13.0597,13.0016,13.0403,90400.0
2007-12-31 09:30:00,20.05,20.26,20.05,20.24,41200.0,12.9371,13.0726,12.9371,13.0597,41200.0
2007-12-31 10:00:00,20.24,20.27,20.18,20.2,43600.0,13.0597,13.0791,13.021,13.0339,43600.0
2007-12-31 10:30:00,20.18,20.2,20.14,20.14,36400.0,13.021,13.0339,12.9952,12.9952,36400.0
2007-12-31 11:00:00,20.15,20.15,20.13,20.13,36000.0,13.0016,13.0016,12.9887,12.9887,36000.0
2007-12-31 11:30:00,20.14,20.14,20.13,20.13,38000.0,12.9952,12.9952,12.9887,12.9887,38000.0
2007-12-31 12:00:00,20.14,20.15,20.13,20.14,75600.0,12.9952,13.0016,12.9887,12.9952,75600.0
2007-12-31 12:30:00,20.15,20.15,20.11,20.14,82000.0,13.0016,13.0016,12.9758,12.9952,82000.0
2007-12-31 13:00:00,20.14,20.15,20.14,20.14,47200.0,12.9952,13.0016,12.9952,12.9952,47200.0
2007-12-31 13:30:00,20.14,20.15,20.1,20.11,16000.0,12.9952,13.0016,12.9694,12.9758,16000.0
2007-12-31 14:00:00,20.11,20.16,20.11,20.14,25600.0,12.9758,13.0081,12.9758,12.9952,25600.0
2007-12-31 14:30:00,20.12,20.14,20.12,20.13,25600.0,12.9823,12.9952,12.9823,12.9887,25600.0
2007-12-31 15:00:00,20.13,20.19,20.13,20.18,69600.0,12.9887,13.0274,12.9887,13.021,69600.0
2007-12-31 15:30:00,20.17,20.2,20.1,20.11,135200.0,13.0145,13.0339,12.9694,12.9758,135200.0
2008-01-02 09:30:00,20.22,20.32,20.16,20.22,71200.0,13.0468,13.1113,13.0081,13.0468,71200.0
2008-01-02 10:00:00,20.22,20.22,19.95,19.97,95600.0,13.0468,13.0468,12.8726,12.8855,95600.0
2008-01-02 10:30:00,19.96,20.01,19.84,19.86,112800.0,12.879,12.9113,12.8016,12.8145,112800.0
2008-01-02 11:00:00,19.86,19.87,19.65,19.67,50800.0,12.8145,12.821,12.679,12.6919,50800.0
2008-01-02 11:30:00,19.67,19.68,19.55,19.61,87600.0,12.6919,12.6984,12.6145,12.6532,87600.0
2008-01-02 12:00:00,19.61,19.63,19.56,19.59,45600.0,12.6532,12.6661,12.6209,12.6403,45600.0
2008-01-02 12:30:00,19.58,19.6,19.53,19.53,77200.0,12.6338,12.6467,12.6016,12.6016,77200.0
2008-01-02 13:00:00,19.53,19.6,19.53,19.55,115600.0,12.6016,12.6467,12.6016,12.6145,115600.0
2008-01-02 13:30:00,19.59,19.63,19.58,19.61,50000.0,12.6403,12.6661,12.6338,12.6532,50000.0
2008-01-02 14:00:00,19.63,19.63,19.59,19.6,115600.0,12.6661,12.6661,12.6403,12.6467,115600.0
2008-01-02 14:30:00,19.61,19.62,19.51,19.51,56800.0,12.6532,12.6596,12.5887,12.5887,56800.0
2008-01-02 15:00:00,19.53,19.53,19.45,19.47,61600.0,12.6016,12.6016,12.55,12.5629,61600.0
2008-01-02 15:30:00,19.48,19.6,19.48,19.51,92400.0,12.5693,12.6467,12.5693,12.5887,92400.0
2008-01-03 09:30:00,19.43,19.52,19.29,19.32,112800.0,12.537,12.5951,12.4467,12.4661,112800.0
2008-01-03 10:00:00,19.32,19.34,19.15,19.16,183600.0,12.4661,12.479,12.3564,12.3628,183600.0
2008-01-03 10:30:00,19.17,19.17,19.02,19.03,273200.0,12.3693,12.3693,12.2725,12.279,273200.0
2008-01-03 11:00:00,19.04,19.04,18.84,18.84,186400.0,12.2854,12.2854,12.1564,12.1564,186400.0
2008-01-03 11:30:00,18.84,18.85,18.71,18.78,328400.0,12.1564,12.1628,12.0725,12.1176,328400.0
2008-01-03 12:00:00,18.77,19.11,18.77,19.1,264800.0,12.1112,12.3306,12.1112,12.3241,264800.0
2008-01-03 12:30:00,19.1,19.14,19.06,19.13,333600.0,12.3241,12.3499,12.2983,12.3435,333600.0
2008-01-03 13:00:00,19.13,19.13,19.1,19.13,238800.0,12.3435,12.3435,12.3241,12.3435,238800.0
2008-01-03 13:30:00,19.13,19.17,19.12,19.13,246800.0,12.3435,12.3693,12.337,12.3435,246800.0
2008-01-03 14:00:00,19.13,19.14,19.05,19.09,239200.0,12.3435,12.3499,12.2919,12.3177,239200.0
2008-01-03 14:30:00,19.06,19.11,19.03,19.09,199600.0,12.2983,12.3306,12.279,12.3177,199600.0
2008-01-03 15:00:00,19.08,19.11,19.07,19.1,212000.0,12.3112,12.3306,12.3048,12.3241,212000.0
2008-01-03 15:30:00,19.09,19.15,19.04,19.08,294000.0,12.3177,12.3564,12.2854,12.3112,294000.0
2008-01-04 09:30:00,18.83,18.88,18.56,18.6,250000.0,12.1499,12.1822,11.9757,12.0015,250000.0
2008-01-04 10:00:00,18.6,18.64,18.55,18.63,217600.0,12.0015,12.0273,11.9692,12.0209,217600.0
2008-01-04 10:30:00,18.63,18.66,18.55,18.61,268400.0,12.0209,12.0402,11.9692,12.0079,268400.0
2008-01-04 11:00:00,18.64,18.65,18.56,18.62,174400.0,12.0273,12.0338,11.9757,12.0144,174400.0
2008-01-04 11:30:00,18.62,18.74,18.62,18.68,95200.0,12.0144,12.0918,12.0144,12.0531,95200.0
2008-01-04 12:00:00,18.69,18.76,18.67,18.73,114000.0,12.0596,12.1047,12.0467,12.0854,114000.0
2008-01-04 12:30:00,18.74,18.75,18.65,18.67,84000.0,12.0918,12.0983,12.0338,12.0467,84000.0
2008-01-04 13:00:00,18.67,18.68,18.66,18.68,86000.0,12.0467,12.0531,12.0402,12.0531,86000.0
2008-01-04 13:30:00,18.68,18.68,18.62,18.65,100800.0,12.0531,12.0531,12.0144,12.0338,100800.0
2008-01-04 14:00:00,18.64,18.68,18.62,18.62,86400.0,12.0273,12.0531,12.0144,12.0144,86400.0
2008-01-04 14:30:00,18.62,18.64,18.6,18.61,70800.0,12.0144,12.0273,12.0015,12.0079,70800.0
2008-01-04 15:00:00,18.61,18.68,18.59,18.63,125600.0,12.0079,12.0531,11.995,12.0209,125600.0
2008-01-04 15:30:00,18.63,18.67,18.6,18.6,161200.0,12.0209,12.0467,12.0015,12.0015,161200.0
2008-01-07 09:30:00,18.6,18.74,18.57,18.72,222000.0,12.0015,12.0918,11.9821,12.0789,222000.0
2008-01-07 10:00:00,18.72,18.74,18.55,18.55,194800.0,12.0789,12.0918,11.9692,11.9692,194800.0
2008-01-07 10:30:00,18.56,18.59,18.54,18.57,351600.0,11.9757,11.995,11.9628,11.9821,351600.0
2008-01-07 11:00:00,18.57,18.59,18.5,18.57,142400.0,11.9821,11.995,11.937,11.9821,142400.0
2008-01-07 11:30:00,18.58,18.64,18.57,18.62,68800.0,11.9886,12.0273,11.9821,12.0144,68800.0
2008-01-07 12:00:00,18.61,18.65,18.54,18.61,144800.0,12.0079,12.0338,11.9628,12.0079,144800.0
2008-01-07 12:30:00,18.61,18.65,18.61,18.62,118000.0,12.0079,12.0338,12.0079,12.0144,118000.0
2008-01-07 13:00:00,18.61,18.67,18.61,18.65,159600.0,12.0079,12.0467,12.0079,12.0338,159600.0
2008-01-07 13:30:00,18.65,18.67,18.59,18.6,190000.0,12.0338,12.0467,11.995,12.0015,190000.0
2008-01-07 14:00:00,18.6,18.63,18.54,18.55,128000.0,12.0015,12.0209,11.9628,11.9692,128000.0
2008-01-07 14:30:00,18.55,18.59,18.51,18.55,150800.0,11.9692,11.995,11.9434,11.9692,150800.0
2008-01-07 15:00:00,18.55,18.63,18.55,18.57,163600.0,11.9692,12.0209,11.9692,11.9821,163600.0
2008-01-07 15:30:00,18.56,18.65,18.51,18.59,238000.0,11.9757,12.0338,11.9434,11.995,238000.0
2008-01-08 09:30:00,18.71,18.77,18.54,18.56,129200.0,12.0725,12.1112,11.9628,11.9757,129200.0
2008-01-08 10:00:00,18.58,18.65,18.56,18.63,214400.0,11.9886,12.0338,11.9757,12.0209,214400.0
2008-01-08 10:30:00,18.63,18.63,18.6,18.6,156400.0,12.0209,12.0209,12.0015,12.0015,156400.0
2008-01-08 11:00:00,18.6,18.6,18.53,18.55,116400.0,12.0015,12.0015,11.9563,11.9692,116400.0
2008-01-08 11:30:00,18.55,18.55,18.48,18.48,149600.0,11.9692,11.9692,11.9241,11.9241,149600.0
2008-01-08 12:00:00,18.49,18.51,18.46,18.49,62400.0,11.9305,11.9434,11.9112,11.9305,62400.0
2008-01-08 12:30:00,18.49,18.5,18.43,18.45,73200.0,11.9305,11.937,11.8918,11.9047,73200.0
2008-01-08 13:00:00,18.46,18.5,18.38,18.42,159600.0,11.9112,11.937,11.8595,11.8854,159600.0
2008-01-08 13:30:00,18.4,18.41,18.34,18.38,160000.0,11.8724,11.8789,11.8337,11.8595,160000.0
2008-01-08 14:00:00,18.38,18.4,18.32,18.32,199600.0,11.8595,11.8724,11.8208,11.8208,199600.0
2008-01-08 14:30:00,18.32,18.36,18.14,18.15,359200.0,11.8208,11.8466,11.7047,11.7111,359200.0
2008-01-08 15:00:00,18.15,18.16,18.02,18.04,290400.0,11.7111,11.7176,11.6273,11.6402,290400.0
2008-01-08 15:30:00,18.04,18.08,17.9,17.96,304800.0,11.6402,11.666,11.5498,11.5885,304800.0
2008-01-09 09:30:00,17.86,17.88,17.67,17.77,179600.0,11.524,11.5369,11.4014,11.4659,179600.0
2008-01-09 10:00:00,17.78,17.93,17.77,17.86,415600.0,11.4724,11.5692,11.4659,11.524,415600.0
2008-01-09 10:30:00,17.87,17.89,17.84,17.87,118800.0,11.5305,11.5434,11.5111,11.5305,118800.0
2008-01-09 11:00:00,17.85,17.87,17.82,17.83,124800.0,11.5176,11.5305,11.4982,11.5047,124800.0
2008-01-09 11:30:00,17.85,17.85,17.81,17.85,63600.0,11.5176,11.5176,11.4918,11.5176,63600.0
2008-01-09 12:00:00,17.85,17.9,17.82,17.83,127600.0,11.5176,11.5498,11.4982,11.5047,127600.0
2008-01-09 12:30:00,17.84,17.89,17.84,17.88,90800.0,11.5111,11.5434,11.5111,11.5369,90800.0
2008-01-09 13:00:00,17.9,17.9,17.86,17.87,78400.0,11.5498,11.5498,11.524,11.5305,78400.0
2008-01-09 13:30:00,17.88,17.89,17.84,17.84,198400.0,11.5369,11.5434,11.5111,11.5111,198400.0
2008-01-09 14:00:00,17.84,17.91,17.83,17.87,131200.0,11.5111,11.5563,11.5047,11.5305,131200.0
2008-01-09 14:30:00,17.89,18.03,17.87,18.01,123600.0,11.5434,11.6337,11.5305,11.6208,123600.0
2008-01-09 15:00:00,18.02,18.13,18.01,18.03,200000.0,11.6273,11.6982,11.6208,11.6337,200000.0
2008-01-09 15:30:00,18.03,18.21,18.03,18.17,263600.0,11.6337,11.7499,11.6337,11.724,263600.0
2008-01-10 09:30:00,18.14,18.25,17.83,17.96,182400.0,11.7047,11.7757,11.5047,11.5885,182400.0
2008-01-10 10:00:00,17.96,18.04,17.88,17.94,104400.0,11.5885,11.6402,11.5369,11.5756,104400.0
2008-01-10 10:30:00,17.93,17.95,17.83,17.85,132400.0,11.5692,11.5821,11.5047,11.5176,132400.0
2008-01-10 11:00:00,17.84,17.84,17.77,17.77,70000.0,11.5111,11.5111,11.4659,11.4659,70000.0
2008-01-10 11:30:00,17.77,17.89,17.77,17.84,54000.0,11.4659,11.5434,11.4659,11.5111,54000.0
2008-01-10 12:00:00,17.84,18.13,17.81,18.06,106400.0,11.5111,11.6982,11.4918,11.6531,106400.0
2008-01-10 12:30:00,18.07,18.07,17.9,18.04,93600.0,11.6595,11.6595,11.5498,11.6402,93600.0
2008-01-10 13:00:00,18.03,18.03,17.93,17.96,73200.0,11.6337,11.6337,11.5692,11.5885,73200.0
2008-01-10 13:30:00,17.95,17.95,17.87,17.9,176400.0,11.5821,11.5821,11.5305,11.5498,176400.0
2008-01-10 14:00:00,17.9,18.0,17.86,17.94,150000.0,11.5498,11.6144,11.524,11.5756,150000.0
2008-01-10 14:30:00,17.94,18.09,17.91,18.06,136800.0,11.5756,11.6724,11.5563,11.6531,136800.0
2008-01-10 15:00:00,18.06,18.14,18.02,18.1,190400.0,11.6531,11.7047,11.6273,11.6789,190400.0
2008-01-10 15:30:00,18.11,18.22,18.05,18.09,432800.0,11.6853,11.7563,11.6466,11.6724,432800.0
2008-01-11 09:30:00,17.8,17.87,17.73,17.86,152400.0,11.4853,11.5305,11.4401,11.524,152400.0
2008-01-11 10:00:00,17.86,17.89,17.78,17.79,174400.0,11.524,11.5434,11.4724,11.4789,174400.0
2008-01-11 10:30:00,17.79,17.82,17.72,17.77,109200.0,11.4789,11.4982,11.4337,11.4659,109200.0
2008-01-11 11:00:00,17.78,17.8,17.75,17.8,44800.0,11.4724,11.4853,11.453,11.4853,44800.0
2008-01-11 11:30:00,17.82,17.83,17.78,17.79,42800.0,11.4982,11.5047,11.4724,11.4789,42800.0
2008-01-11 12:00:00,17.79,17.81,17.76,17.81,78000.0,11.4789,11.4918,11.4595,11.4918,78000.0
2008-01-11 12:30:00,17.8,17.84,17.78,17.84,48800.0,11.4853,11.5111,11.4724,11.5111,48800.0
2008-01-11 13:00:00,17.85,17.85,17.77,17.81,74400.0,11.5176,11.5176,11.4659,11.4918,74400.0
2008-01-11 13:30:00,17.81,17.82,17.78,17.78,27600.0,11.4918,11.4982,11.4724,11.4724,27600.0
2008-01-11 14:00:00,17.78,17.83,17.78,17.81,31600.0,11.4724,11.5047,11.4724,11.4918,31600.0
2008-01-11 14:30:00,17.81,17.82,17.77,17.77,114800.0,11.4918,11.4982,11.4659,11.4659,114800.0
2008-01-11 15:00:00,17.78,17.82,17.76,17.81,140800.0,11.4724,11.4982,11.4595,11.4918,140800.0
2008-01-11 15:30:00,17.81,17.86,17.72,17.78,179200.0,11.4918,11.524,11.4337,11.4724,179200.0
2008-01-14 09:30:00,17.89,17.99,17.81,17.89,102400.0,11.5434,11.6079,11.4918,11.5434,102400.0
2008-01-14 10:00:00,17.88,18.0,17.88,17.95,66000.0,11.5369,11.6144,11.5369,11.5821,66000.0
2008-01-14 10:30:00,17.95,18.02,17.95,17.98,54000.0,11.5821,11.6273,11.5821,11.6014,54000.0
2008-01-14 11:00:00,17.97,18.04,17.94,17.97,53600.0,11.595,11.6402,11.5756,11.595,53600.0
2008-01-14 11:30:00,17.99,17.99,17.87,17.87,70000.0,11.6079,11.6079,11.5305,11.5305,70000.0
2008-01-14 12:00:00,17.87,17.9,17.86,17.86,37200.0,11.5305,11.5498,11.524,11.524,37200.0
2008-01-14 12:30:00,17.88,17.91,17.87,17.91,39600.0,11.5369,11.5563,11.5305,11.5563,39600.0
2008-01-14 13:00:00,17.9,17.9,17.85,17.86,77600.0,11.5498,11.5498,11.5176,11.524,77600.0
2008-01-14 13:30:00,17.85,18.0,17.85,18.0,362000.0,11.5176,11.6144,11.5176,11.6144,362000.0
2008-01-14 14:00:00,18.01,18.04,17.99,18.0,115600.0,11.6208,11.6402,11.6079,11.6144,115600.0
2008-01-14 14:30:00,18.0,18.06,17.99,18.05,135200.0,11.6144,11.6531,11.6079,11.6466,135200.0
2008-01-14 15:00:00,18.05,18.07,18.02,18.04,128800.0,11.6466,11.6595,11.6273,11.6402,128800.0
2008-01-14 15:30:00,18.04,18.08,18.01,18.04,358800.0,11.6402,11.666,11.6208,11.6402,358800.0
2008-01-15 09:30:00,17.89,18.01,17.71,17.97,288400.0,11.5434,11.6208,11.4272,11.595,288400.0
2008-01-15 10:00:00,17.97,18.0,17.93,17.96,328000.0,11.595,11.6144,11.5692,11.5885,328000.0
2008-01-15 10:30:00,17.97,18.05,17.96,18.03,260800.0,11.595,11.6466,11.5885,11.6337,260800.0
2008-01-15 11:00:00,18.03,18.04,17.92,17.97,170400.0,11.6337,11.6402,11.5627,11.595,170400.0
2008-01-15 11:30:00,17.97,17.99,17.93,17.95,118800.0,11.595,11.6079,11.5692,11.5821,118800.0
2008-01-15 12:00:00,17.94,17.99,17.92,17.94,121600.0,11.5756,11.6079,11.5627,11.5756,121600.0
2008-01-15 12:30:00,17.93,17.94,17.77,17.77,274000.0,11.5692,11.5756,11.4659,11.4659,274000.0
2008-01-15 13:00:00,17.77,17.85,17.73,17.73,95600.0,11.4659,11.5176,11.4401,11.4401,95600.0
2008-01-15 13:30:00,17.73,17.81,17.68,17.79,113200.0,11.4401,11.4918,11.4079,11.4789,113200.0
2008-01-15 14:00:00,17.81,17.84,17.72,17.78,142400.0,11.4918,11.5111,11.4337,11.4724,142400.0
2008-01-15 14:30:00,17.79,17.88,17.75,17.84,133200.0,11.4789,11.5369,11.453,11.5111,133200.0
2008-01-15 15:00:00,17.84,17.95,17.78,17.94,216000.0,11.5111,11.5821,11.4724,11.5756,216000.0
2008-01-15 15:30:00,17.94,17.97,17.78,17.87,429600.0,11.5756,11.595,11.4724,11.5305,429600.0
2008-01-16 09:30:00,17.54,18.07,17.38,18.0,578000.0,11.3175,11.6595,11.2143,11.6144,578000.0
2008-01-16 10:00:00,17.98,18.14,17.88,17.96,289600.0,11.6014,11.7047,11.5369,11.5885,289600.0
2008-01-16 10:30:00,17.95,18.06,17.9,17.97,301200.0,11.5821,11.6531,11.5498,11.595,301200.0
2008-01-16 11:00:00,17.99,18.3,17.96,18.28,257600.0,11.6079,11.8079,11.5885,11.795,257600.0
2008-01-16 11:30:00,18.25,18.54,18.22,18.52,309200.0,11.7757,11.9628,11.7563,11.9499,309200.0
2008-01-16 12:00:00,18.52,18.54,18.25,18.36,161200.0,11.9499,11.9628,11.7757,11.8466,161200.0
2008-01-16 12:30:00,18.37,18.42,18.33,18.34,118400.0,11.8531,11.8854,11.8273,11.8337,118400.0
2008-01-16 13:00:00,18.34,18.42,18.24,18.29,136800.0,11.8337,11.8854,11.7692,11.8015,136800.0
2008-01-16 13:30:00,18.26,18.38,18.26,18.36,120000.0,11.7821,11.8595,11.7821,11.8466,120000.0
2008-01-16 14:00:00,18.37,18.71,18.29,18.71,338800.0,11.8531,12.0725,11.8015,12.0725,338800.0
2008-01-16 14:30:00,18.71,18.84,18.57,18.57,482800.0,12.0725,12.1564,11.9821,11.9821,482800.0
2008-01-16 15:00:00,18.62,18.79,18.55,18.79,362000.0,12.0144,12.1241,11.9692,12.1241,362000.0
2008-01-16 15:30:00,18.79,18.85,18.59,18.64,347600.0,12.1241,12.1628,11.995,12.0273,347600.0
2008-01-17 09:30:00,18.91,19.48,18.88,19.2,379600.0,12.2015,12.5693,12.1822,12.3886,379600.0
2008-01-17 10:00:00,19.17,19.17,18.81,18.82,391600.0,12.3693,12.3693,12.137,12.1434,391600.0
2008-01-17 10:30:00,18.81,18.83,18.64,18.67,267200.0,12.137,12.1499,12.0273,12.0467,267200.0
2008-01-17 11:00:00,18.67,18.72,18.55,18.58,150800.0,12.0467,12.0789,11.9692,11.9886,150800.0
2008-01-17 11:30:00,18.57,18.59,18.36,18.4,109600.0,11.9821,11.995,11.8466,11.8724,109600.0
2008-01-17 12:00:00,18.41,18.41,18.22,18.29,112400.0,11.8789,11.8789,11.7563,11.8015,112400.0
2008-01-17 12:30:00,18.3,18.4,18.29,18.37,109200.0,11.8079,11.8724,11.8015,11.8531,109200.0
2008-01-17 13:00:00,18.38,18.38,18.26,18.33,118400.0,11.8595,11.8595,11.7821,11.8273,118400.0
2008-01-17 13:30:00,18.33,18.37,18.26,18.26,122800.0,11.8273,11.8531,11.7821,11.7821,122800.0
2008-01-17 14:00:00,18.25,18.25,18.06,18.06,140400.0,11.7757,11.7757,11.6531,11.6531,140400.0
2008-01-17 14:30:00,18.06,18.22,18.04,18.2,270400.0,11.6531,11.7563,11.6402,11.7434,270400.0
2008-01-17 15:00:00,18.22,18.36,18.17,18.19,278800.0,11.7563,11.8466,11.724,11.7369,278800.0
2008-01-17 15:30:00,18.19,18.27,18.14,18.25,360800.0,11.7369,11.7886,11.7047,11.7757,360800.0
2008-01-18 09:30:00,18.28,18.52,18.15,18.18,317200.0,11.795,11.9499,11.7111,11.7305,317200.0
2008-01-18 10:00:00,18.18,18.35,18.18,18.3,304000.0,11.7305,11.8402,11.7305,11.8079,304000.0
2008-01-18 10:30:00,18.3,18.4,18.25,18.4,236000.0,11.8079,11.8724,11.7757,11.8724,236000.0
2008-01-18 11:00:00,18.38,18.47,18.32,18.32,198000.0,11.8595,11.9176,11.8208,11.8208,198000.0
2008-01-18 11:30:00,18.33,18.37,18.16,18.2,224800.0,11.8273,11.8531,11.7176,11.7434,224800.0
2008-01-18 12:00:00,18.23,18.36,18.21,18.27,158000.0,11.7628,11.8466,11.7499,11.7886,158000.0
2008-01-18 12:30:00,18.28,18.28,18.22,18.25,126000.0,11.795,11.795,11.7563,11.7757,126000.0
2008-01-18 13:00:00,18.24,18.26,18.16,18.17,129600.0,11.7692,11.7821,11.7176,11.724,129600.0
2008-01-18 13:30:00,18.17,18.2,18.13,18.14,91600.0,11.724,11.7434,11.6982,11.7047,91600.0
2008-01-18 14:00:00,18.15,18.17,18.08,18.1,106400.0,11.7111,11.724,11.666,11.6789,106400.0
2008-01-18 14:30:00,18.09,18.2,18.03,18.2,181600.0,11.6724,11.7434,11.6337,11.7434,181600.0
2008-01-18 15:00:00,18.2,18.2,18.09,18.09,165600.0,11.7434,11.7434,11.6724,11.6724,165600.0
2008-01-18 15:30:00,18.11,18.22,18.1,18.19,228000.0,11.6853,11.7563,11.6789,11.7369,228000.0
2008-01-22 09:30:00,17.77,18.17,17.77,18.06,154800.0,11.4659,11.724,11.4659,11.6531,154800.0
2008-01-22 10:00:00,18.11,18.36,17.98,18.36,167200.0,11.6853,11.8466,11.6014,11.8466,167200.0
2008-01-22 10:30:00,18.33,18.6,18.31,18.54,168400.0,11.8273,12.0015,11.8144,11.9628,168400.0
2008-01-22 11:00:00,18.58,18.87,18.55,18.55,235200.0,11.9886,12.1757,11.9692,11.9692,235200.0
2008-01-22 11:30:00,18.55,18.56,18.44,18.48,188800.0,11.9692,11.9757,11.8983,11.9241,188800.0
2008-01-22 12:00:00,18.49,18.53,18.42,18.46,101200.0,11.9305,11.9563,11.8854,11.9112,101200.0
2008-01-22 12:30:00,18.45,18.61,18.43,18.61,103600.0,11.9047,12.0079,11.8918,12.0079,103600.0
2008-01-22 13:00:00,18.62,18.69,18.6,18.62,94800.0,12.0144,12.0596,12.0015,12.0144,94800.0
2008-01-22 13:30:00,18.62,18.64,18.56,18.59,86400.0,12.0144,12.0273,11.9757,11.995,86400.0
2008-01-22 14:00:00,18.59,18.61,18.44,18.47,130800.0,11.995,12.0079,11.8983,11.9176,130800.0
2008-01-22 14:30:00,18.46,18.46,18.36,18.4,138800.0,11.9112,11.9112,11.8466,11.8724,138800.0
2008-01-22 15:00:00,18.41,18.58,18.4,18.58,112800.0,11.8789,11.9886,11.8724,11.9886,112800.0
2008-01-22 15:30:00,18.58,18.77,18.58,18.67,229200.0,11.9886,12.1112,11.9886,12.0467,229200.0
2008-01-23 09:30:00,18.59,18.59,18.33,18.42,178000.0,11.995,11.995,11.8273,11.8854,178000.0
2008-01-23 10:00:00,18.42,18.49,18.31,18.33,115200.0,11.8854,11.9305,11.8144,11.8273,115200.0
2008-01-23 10:30:00,18.31,18.33,18.22,18.22,90000.0,11.8144,11.8273,11.7563,11.7563,90000.0
2008-01-23 11:00:00,18.22,18.29,18.22,18.25,60800.0,11.7563,11.8015,11.7563,11.7757,60800.0
2008-01-23 11:30:00,18.25,18.25,18.14,18.21,81200.0,11.7757,11.7757,11.7047,11.7499,81200.0
2008-01-23 12:00:00,18.17,18.28,18.11,18.19,73600.0,11.724,11.795,11.6853,11.7369,73600.0
2008-01-23 12:30:00,18.19,18.19,18.05,18.09,91200.0,11.7369,11.7369,11.6466,11.6724,91200.0
2008-01-23 13:00:00,18.09,18.21,18.06,18.18,163200.0,11.6724,11.7499,11.6531,11.7305,163200.0
2008-01-23 13:30:00,18.17,18.46,18.12,18.45,290000.0,11.724,11.9112,11.6918,11.9047,290000.0
2008-01-23 14:00:00,18.43,18.58,18.41,18.57,144400.0,11.8918,11.9886,11.8789,11.9821,144400.0
2008-01-23 14:30:00,18.55,18.58,18.46,18.53,150800.0,11.9692,11.9886,11.9112,11.9563,150800.0
2008-01-23 15:00:00,18.53,19.06,18.53,19.06,305200.0,11.9563,12.2983,11.9563,12.2983,305200.0
2008-01-23 15:30:00,19.06,19.22,19.03,19.12,295600.0,12.2983,12.4015,12.279,12.337,295600.0
2008-01-24 09:30:00,19.2,19.21,18.99,19.11,278000.0,12.3886,12.3951,12.2531,12.3306,278000.0
2008-01-24 10:00:00,19.11,19.14,18.83,18.96,105200.0,12.3306,12.3499,12.1499,12.2338,105200.0
2008-01-24 10:30:00,18.97,19.09,18.88,19.03,118000.0,12.2402,12.3177,12.1822,12.279,118000.0
2008-01-24 11:00:00,19.0,19.13,19.0,19.11,111600.0,12.2596,12.3435,12.2596,12.3306,111600.0
2008-01-24 11:30:00,19.11,19.14,19.06,19.07,218800.0,12.3306,12.3499,12.2983,12.3048,218800.0
2008-01-24 12:00:00,19.07,19.09,19.0,19.01,123200.0,12.3048,12.3177,12.2596,12.266,123200.0
2008-01-24 12:30:00,19.01,19.04,18.96,19.02,151600.0,12.266,12.2854,12.2338,12.2725,151600.0
2008-01-24 13:00:00,19.03,19.05,18.97,19.04,175200.0,12.279,12.2919,12.2402,12.2854,175200.0
2008-01-24 13:30:00,19.05,19.05,18.97,19.01,294800.0,12.2919,12.2919,12.2402,12.266,294800.0
2008-01-24 14:00:00,19.01,19.06,19.0,19.02,365600.0,12.266,12.2983,12.2596,12.2725,365600.0
2008-01-24 14:30:00,19.02,19.07,18.98,19.01,292000.0,12.2725,12.3048,12.2467,12.266,292000.0
2008-01-24 15:00:00,19.03,19.04,18.87,18.93,119200.0,12.279,12.2854,12.1757,12.2144,119200.0
2008-01-24 15:30:00,18.94,19.0,18.93,18.98,268000.0,12.2209,12.2596,12.2144,12.2467,268000.0
2008-01-25 09:30:00,19.03,19.12,18.9,19.0,216000.0,12.279,12.337,12.1951,12.2596,216000.0
2008-01-25 10:00:00,19.0,19.01,18.91,18.93,132800.0,12.2596,12.266,12.2015,12.2144,132800.0
2008-01-25 10:30:00,18.93,18.99,18.89,18.97,102400.0,12.2144,12.2531,12.1886,12.2402,102400.0
2008-01-25 11:00:00,18.98,18.98,18.91,18.91,46400.0,12.2467,12.2467,12.2015,12.2015,46400.0
2008-01-25 11:30:00,18.93,19.01,18.93,19.0,45200.0,12.2144,12.266,12.2144,12.2596,45200.0
2008-01-25 12:00:00,18.99,19.0,18.98,18.99,44000.0,12.2531,12.2596,12.2467,12.2531,44000.0
2008-01-25 12:30:00,19.0,19.0,18.89,18.93,71600.0,12.2596,12.2596,12.1886,12.2144,71600.0
2008-01-25 13:00:00,18.93,18.94,18.86,18.9,82000.0,12.2144,12.2209,12.1693,12.1951,82000.0
2008-01-25 13:30:00,18.89,18.9,18.8,18.84,70800.0,12.1886,12.1951,12.1305,12.1564,70800.0
2008-01-25 14:00:00,18.82,18.87,18.81,18.81,71200.0,12.1434,12.1757,12.137,12.137,71200.0
2008-01-25 14:30:00,18.81,18.9,18.81,18.89,109200.0,12.137,12.1951,12.137,12.1886,109200.0
2008-01-25 15:00:00,18.87,18.93,18.85,18.91,106400.0,12.1757,12.2144,12.1628,12.2015,106400.0
2008-01-25 15:30:00,18.9,18.96,18.78,18.9,167200.0,12.1951,12.2338,12.1176,12.1951,167200.0
2008-01-28 09:30:00,18.82,18.92,18.66,18.78,74000.0,12.1434,12.208,12.0402,12.1176,74000.0
2008-01-28 10:00:00,18.76,18.76,18.6,18.64,177200.0,12.1047,12.1047,12.0015,12.0273,177200.0
2008-01-28 10:30:00,18.65,18.73,18.6,18.71,134000.0,12.0338,12.0854,12.0015,12.0725,134000.0
2008-01-28 11:00:00,18.71,18.79,18.7,18.77,105600.0,12.0725,12.1241,12.066,12.1112,105600.0
2008-01-28 11:30:00,18.77,18.78,18.67,18.7,89200.0,12.1112,12.1176,12.0467,12.066,89200.0
2008-01-28 12:00:00,18.68,18.7,18.67,18.68,60000.0,12.0531,12.066,12.0467,12.0531,60000.0
2008-01-28 12:30:00,18.7,18.72,18.66,18.67,110000.0,12.066,12.0789,12.0402,12.0467,110000.0
2008-01-28 13:00:00,18.67,18.74,18.67,18.68,211200.0,12.0467,12.0918,12.0467,12.0531,211200.0
2008-01-28 13:30:00,18.69,18.71,18.67,18.68,117200.0,12.0596,12.0725,12.0467,12.0531,117200.0
2008-01-28 14:00:00,18.69,18.84,18.69,18.78,170000.0,12.0596,12.1564,12.0596,12.1176,170000.0
2008-01-28 14:30:00,18.8,18.95,18.79,18.87,108000.0,12.1305,12.2273,12.1241,12.1757,108000.0
2008-01-28 15:00:00,18.86,18.93,18.82,18.89,151600.0,12.1693,12.2144,12.1434,12.1886,151600.0
2008-01-28 15:30:00,18.87,19.01,18.87,19.01,211200.0,12.1757,12.266,12.1757,12.266,211200.0
2008-01-29 09:30:00,19.09,19.13,18.79,18.86,136400.0,12.3177,12.3435,12.1241,12.1693,136400.0
2008-01-29 10:00:00,18.86,18.95,18.84,18.93,82000.0,12.1693,12.2273,12.1564,12.2144,82000.0
2008-01-29 10:30:00,18.93,18.99,18.92,18.99,48000.0,12.2144,12.2531,12.208,12.2531,48000.0
2008-01-29 11:00:00,18.99,19.0,18.97,18.98,44800.0,12.2531,12.2596,12.2402,12.2467,44800.0
2008-01-29 11:30:00,19.0,19.0,18.96,18.96,49200.0,12.2596,12.2596,12.2338,12.2338,49200.0
2008-01-29 12:00:00,18.97,19.0,18.97,18.97,38000.0,12.2402,12.2596,12.2402,12.2402,38000.0
2008-01-29 12:30:00,18.97,18.98,18.94,18.97,46800.0,12.2402,12.2467,12.2209,12.2402,46800.0
2008-01-29 13:00:00,18.97,18.98,18.96,18.98,71200.0,12.2402,12.2467,12.2338,12.2467,71200.0
2008-01-29 13:30:00,18.97,18.98,18.95,18.96,35200.0,12.2402,12.2467,12.2273,12.2338,35200.0
2008-01-29 14:00:00,18.95,18.98,18.9,18.97,50000.0,12.2273,12.2467,12.1951,12.2402,50000.0
2008-01-29 14:30:00,18.96,18.98,18.93,18.95,108000.0,12.2338,12.2467,12.2144,12.2273,108000.0
2008-01-29 15:00:00,18.95,19.03,18.93,19.01,163600.0,12.2273,12.279,12.2144,12.266,163600.0
2008-01-29 15:30:00,19.0,19.08,18.98,19.0,199600.0,12.2596,12.3112,12.2467,12.2596,199600.0
2008-01-30 09:30:00,19.1,19.13,18.99,19.07,113200.0,12.3241,12.3435,12.2531,12.3048,113200.0
2008-01-30 10:00:00,19.07,19.13,19.0,19.0,41600.0,12.3048,12.3435,12.2596,12.2596,41600.0
2008-01-30 10:30:00,19.01,19.09,18.98,19.08,443200.0,12.266,12.3177,12.2467,12.3112,443200.0
2008-01-30 11:00:00,19.07,19.08,19.03,19.03,46800.0,12.3048,12.3112,12.279,12.279,46800.0
2008-01-30 11:30:00,19.03,19.07,19.0,19.03,24800.0,12.279,12.3048,12.2596,12.279,24800.0
2008-01-30 12:00:00,19.03,19.05,18.99,19.03,27600.0,12.279,12.2919,12.2531,12.279,27600.0
2008-01-30 12:30:00,19.02,19.02,18.99,19.01,13600.0,12.2725,12.2725,12.2531,12.266,13600.0
2008-01-30 13:00:00,19.01,19.06,19.01,19.05,48800.0,12.266,12.2983,12.266,12.2919,48800.0
2008-01-30 13:30:00,19.06,19.1,19.01,19.05,71600.0,12.2983,12.3241,12.266,12.2919,71600.0
2008-01-30 14:00:00,19.06,19.39,19.04,19.36,97600.0,12.2983,12.5112,12.2854,12.4919,97600.0
2008-01-30 14:30:00,19.36,19.5,19.19,19.5,89200.0,12.4919,12.5822,12.3822,12.5822,89200.0
2008-01-30 15:00:00,19.52,19.55,19.26,19.34,210400.0,12.5951,12.6145,12.4274,12.479,210400.0
2008-01-30 15:30:00,19.34,19.39,19.12,19.14,176000.0,12.479,12.5112,12.337,12.3499,176000.0
2008-01-31 09:30:00,18.95,19.08,18.78,19.06,139200.0,12.2273,12.3112,12.1176,12.2983,139200.0
2008-01-31 10:00:00,19.06,19.16,19.0,19.16,150400.0,12.2983,12.3628,12.2596,12.3628,150400.0
2008-01-31 10:30:00,19.16,19.16,19.01,19.11,96000.0,12.3628,12.3628,12.266,12.3306,96000.0
2008-01-31 11:00:00,19.1,19.45,19.1,19.42,126800.0,12.3241,12.55,12.3241,12.5306,126800.0
2008-01-31 11:30:00,19.43,19.48,19.36,19.46,134000.0,12.537,12.5693,12.4919,12.5564,134000.0
2008-01-31 12:00:00,19.44,19.45,19.29,19.34,124400.0,12.5435,12.55,12.4467,12.479,124400.0
2008-01-31 12:30:00,19.36,19.45,19.3,19.36,90400.0,12.4919,12.55,12.4532,12.4919,90400.0
2008-01-31 13:00:00,19.37,19.48,19.36,19.48,66400.0,12.4983,12.5693,12.4919,12.5693,66400.0
2008-01-31 13:30:00,19.46,19.62,19.46,19.6,40800.0,12.5564,12.6596,12.5564,12.6467,40800.0
2008-01-31 14:00:00,19.59,19.63,19.54,19.6,87600.0,12.6403,12.6661,12.608,12.6467,87600.0
2008-01-31 14:30:00,19.59,19.63,19.5,19.63,90000.0,12.6403,12.6661,12.5822,12.6661,90000.0
2008-01-31 15:00:00,19.61,19.84,19.61,19.79,100400.0,12.6532,12.8016,12.6532,12.7693,100400.0
2008-01-31 15:30:00,19.79,19.9,19.66,19.68,256800.0,12.7693,12.8403,12.6855,12.6984,256800.0
2008-02-01 09:30:00,19.74,19.86,19.74,19.74,66800.0,12.7371,12.8145,12.7371,12.7371,66800.0
2008-02-01 10:00:00,19.74,20.05,19.74,20.02,100000.0,12.7371,12.9371,12.7371,12.9177,100000.0
2008-02-01 10:30:00,20.01,20.01,19.71,19.71,90400.0,12.9113,12.9113,12.7177,12.7177,90400.0
2008-02-01 11:00:00,19.71,19.93,19.69,19.91,64800.0,12.7177,12.8597,12.7048,12.8468,64800.0
2008-02-01 11:30:00,19.91,19.97,19.88,19.96,61600.0,12.8468,12.8855,12.8274,12.879,61600.0
2008-02-01 12:00:00,19.96,19.98,19.84,19.9,59600.0,12.879,12.8919,12.8016,12.8403,59600.0
2008-02-01 12:30:00,19.9,19.91,19.83,19.89,41200.0,12.8403,12.8468,12.7951,12.8339,41200.0
2008-02-01 13:00:00,19.92,20.0,19.9,19.93,101200.0,12.8532,12.9048,12.8403,12.8597,101200.0
2008-02-01 13:30:00,19.93,20.0,19.92,19.99,75600.0,12.8597,12.9048,12.8532,12.8984,75600.0
2008-02-01 14:00:00,19.99,20.14,19.98,20.08,115200.0,12.8984,12.9952,12.8919,12.9565,115200.0
2008-02-01 14:30:00,20.08,20.27,20.08,20.26,125600.0,12.9565,13.0791,12.9565,13.0726,125600.0
2008-02-01 15:00:00,20.25,20.32,20.23,20.31,138400.0,13.0661,13.1113,13.0532,13.1049,138400.0
2008-02-01 15:30:00,20.32,20.49,20.31,20.36,229200.0,13.1113,13.221,13.1049,13.1371,229200.0
2008-02-04 09:30:00,20.39,20.43,20.07,20.09,95600.0,13.1565,13.1823,12.95,12.9629,95600.0
2008-02-04 10:00:00,20.08,20.08,20.0,20.05,97600.0,12.9565,12.9565,12.9048,12.9371,97600.0
2008-02-04 10:30:00,20.04,20.04,19.94,20.02,175600.0,12.9306,12.9306,12.8661,12.9177,175600.0
2008-02-04 11:00:00,20.03,20.03,19.96,20.02,142800.0,12.9242,12.9242,12.879,12.9177,142800.0
2008-02-04 11:30:00,20.01,20.04,19.96,20.02,93200.0,12.9113,12.9306,12.879,12.9177,93200.0
2008-02-04 12:00:00,20.03,20.05,19.86,19.86,68800.0,12.9242,12.9371,12.8145,12.8145,68800.0
2008-02-04 12:30:00,19.86,19.95,19.86,19.92,76800.0,12.8145,12.8726,12.8145,12.8532,76800.0
2008-02-04 13:00:00,19.92,19.98,19.86,19.91,68000.0,12.8532,12.8919,12.8145,12.8468,68000.0
2008-02-04 13:30:00,19.91,20.01,19.91,19.99,55600.0,12.8468,12.9113,12.8468,12.8984,55600.0
2008-02-04 14:00:00,19.97,20.0,19.92,19.99,53600.0,12.8855,12.9048,12.8532,12.8984,53600.0
2008-02-04 14:30:00,19.98,19.98,19.86,19.87,61200.0,12.8919,12.8919,12.8145,12.821,61200.0
2008-02-04 15:00:00,19.88,19.9,19.85,19.9,146400.0,12.8274,12.8403,12.808,12.8403,146400.0
2008-02-04 15:30:00,19.9,19.91,19.82,19.84,179200.0,12.8403,12.8468,12.7887,12.8016,179200.0
2008-02-05 09:30:00,20.24,20.24,19.6,19.76,168400.0,13.0597,13.0597,12.6467,12.75,168400.0
2008-02-05 10:00:00,19.77,19.85,19.66,19.85,105200.0,12.7564,12.808,12.6855,12.808,105200.0
2008-02-05 10:30:00,19.85,19.88,19.69,19.75,75200.0,12.808,12.8274,12.7048,12.7435,75200.0
2008-02-05 11:00:00,19.71,19.79,19.66,19.68,31600.0,12.7177,12.7693,12.6855,12.6984,31600.0
2008-02-05 11:30:00,19.68,19.79,19.67,19.75,45600.0,12.6984,12.7693,12.6919,12.7435,45600.0
2008-02-05 12:00:00,19.75,19.75,19.58,19.59,55200.0,12.7435,12.7435,12.6338,12.6403,55200.0
2008-02-05 12:30:00,19.59,19.6,19.46,19.48,118400.0,12.6403,12.6467,12.5564,12.5693,118400.0
2008-02-05 13:00:00,19.47,19.48,19.26,19.46,103200.0,12.5629,12.5693,12.4274,12.5564,103200.0
2008-02-05 13:30:00,19.46,19.51,19.42,19.48,51600.0,12.5564,12.5887,12.5306,12.5693,51600.0
2008-02-05 14:00:00,19.48,19.49,19.41,19.46,63600.0,12.5693,12.5758,12.5241,12.5564,63600.0
2008-02-05 14:30:00,19.46,19.49,19.41,19.42,78000.0,12.5564,12.5758,12.5241,12.5306,78000.0
2008-02-05 15:00:00,19.41,19.42,19.25,19.27,100000.0,12.5241,12.5306,12.4209,12.4338,100000.0
2008-02-05 15:30:00,19.28,19.36,19.24,19.25,212800.0,12.4403,12.4919,12.4145,12.4209,212800.0
2008-02-06 09:30:00,19.27,19.58,19.03,19.07,90400.0,12.4338,12.6338,12.279,12.3048,90400.0
2008-02-06 10:00:00,19.07,19.33,19.06,19.28,72800.0,12.3048,12.4725,12.2983,12.4403,72800.0
2008-02-06 10:30:00,19.3,19.36,19.18,19.32,73200.0,12.4532,12.4919,12.3757,12.4661,73200.0
2008-02-06 11:00:00,19.31,19.42,19.31,19.41,54800.0,12.4596,12.5306,12.4596,12.5241,54800.0
2008-02-06 11:30:00,19.41,19.44,19.32,19.38,39200.0,12.5241,12.5435,12.4661,12.5048,39200.0
2008-02-06 12:00:00,19.39,19.42,19.39,19.39,71600.0,12.5112,12.5306,12.5112,12.5112,71600.0
2008-02-06 12:30:00,19.4,19.42,19.38,19.39,27600.0,12.5177,12.5306,12.5048,12.5112,27600.0
2008-02-06 13:00:00,19.39,19.42,19.39,19.41,42800.0,12.5112,12.5306,12.5112,12.5241,42800.0
2008-02-06 13:30:00,19.41,19.43,19.38,19.38,84800.0,12.5241,12.537,12.5048,12.5048,84800.0
2008-02-06 14:00:00,19.38,19.4,19.35,19.39,73200.0,12.5048,12.5177,12.4854,12.5112,73200.0
2008-02-06 14:30:00,19.39,19.44,19.37,19.42,52800.0,12.5112,12.5435,12.4983,12.5306,52800.0
2008-02-06 15:00:00,19.4,19.43,19.34,19.37,97200.0,12.5177,12.537,12.479,12.4983,97200.0
2008-02-06 15:30:00,19.37,19.37,19.2,19.26,278800.0,12.4983,12.4983,12.3886,12.4274,278800.0
2008-02-07 09:30:00,19.24,19.4,19.03,19.08,114400.0,12.4145,12.5177,12.279,12.3112,114400.0
2008-02-07 10:00:00,19.08,19.35,19.08,19.17,94000.0,12.3112,12.4854,12.3112,12.3693,94000.0
2008-02-07 10:30:00,19.15,19.16,18.96,18.97,94800.0,12.3564,12.3628,12.2338,12.2402,94800.0
2008-02-07 11:00:00,18.97,19.02,18.88,18.88,51200.0,12.2402,12.2725,12.1822,12.1822,51200.0
2008-02-07 11:30:00,18.89,18.9,18.86,18.87,59600.0,12.1886,12.1951,12.1693,12.1757,59600.0
2008-02-07 12:00:00,18.87,18.88,18.81,18.85,80800.0,12.1757,12.1822,12.137,12.1628,80800.0
2008-02-07 12:30:00,18.85,18.92,18.85,18.9,57600.0,12.1628,12.208,12.1628,12.1951,57600.0
2008-02-07 13:00:00,18.91,18.92,18.86,18.89,54000.0,12.2015,12.208,12.1693,12.1886,54000.0
2008-02-07 13:30:00,18.88,19.05,18.87,19.05,56000.0,12.1822,12.2919,12.1757,12.2919,56000.0
2008-02-07 14:00:00,19.05,19.16,19.04,19.15,164400.0,12.2919,12.3628,12.2854,12.3564,164400.0
2008-02-07 14:30:00,19.16,19.19,19.04,19.12,106800.0,12.3628,12.3822,12.2854,12.337,106800.0
2008-02-07 15:00:00,19.13,19.13,19.02,19.1,234000.0,12.3435,12.3435,12.2725,12.3241,234000.0
2008-02-07 15:30:00,19.09,19.22,19.08,19.22,203200.0,12.3177,12.4015,12.3112,12.4015,203200.0
2008-02-08 09:30:00,19.03,19.18,18.99,19.18,94400.0,12.279,12.3757,12.2531,12.3757,94400.0
2008-02-08 10:00:00,19.17,19.29,19.14,19.26,76800.0,12.3693,12.4467,12.3499,12.4274,76800.0
2008-02-08 10:30:00,19.26,19.36,19.24,19.35,49200.0,12.4274,12.4919,12.4145,12.4854,49200.0
2008-02-08 11:00:00,19.36,19.5,19.35,19.47,111600.0,12.4919,12.5822,12.4854,12.5629,111600.0
2008-02-08 11:30:00,19.47,19.53,19.41,19.41,75600.0,12.5629,12.6016,12.5241,12.5241,75600.0
2008-02-08 12:00:00,19.4,19.44,19.29,19.31,105600.0,12.5177,12.5435,12.4467,12.4596,105600.0
2008-02-08 12:30:00,19.31,19.31,19.26,19.28,97200.0,12.4596,12.4596,12.4274,12.4403,97200.0
2008-02-08 13:00:00,19.26,19.28,19.18,19.18,96800.0,12.4274,12.4403,12.3757,12.3757,96800.0
2008-02-08 13:30:00,19.18,19.21,19.15,19.2,90400.0,12.3757,12.3951,12.3564,12.3886,90400.0
2008-02-08 14:00:00,19.18,19.2,19.13,19.17,126800.0,12.3757,12.3886,12.3435,12.3693,126800.0
2008-02-08 14:30:00,19.17,19.2,19.14,19.14,69600.0,12.3693,12.3886,12.3499,12.3499,69600.0
2008-02-08 15:00:00,19.13,19.15,19.08,19.09,114400.0,12.3435,12.3564,12.3112,12.3177,114400.0
2008-02-08 15:30:00,19.12,19.21,19.11,19.12,150400.0,12.337,12.3951,12.3306,12.337,150400.0
2008-02-11 09:30:00,19.0,19.11,18.89,19.03,89600.0,12.2596,12.3306,12.1886,12.279,89600.0
2008-02-11 10:00:00,19.04,19.32,19.04,19.31,112000.0,12.2854,12.4661,12.2854,12.4596,112000.0
2008-02-11 10:30:00,19.32,19.43,19.27,19.42,80400.0,12.4661,12.537,12.4338,12.5306,80400.0
2008-02-11 11:00:00,19.42,19.48,19.41,19.45,66000.0,12.5306,12.5693,12.5241,12.55,66000.0
2008-02-11 11:30:00,19.44,19.46,19.41,19.42,52800.0,12.5435,12.5564,12.5241,12.5306,52800.0
2008-02-11 12:00:00,19.41,19.48,19.41,19.46,45600.0,12.5241,12.5693,12.5241,12.5564,45600.0
2008-02-11 12:30:00,19.43,19.53,19.43,19.53,56400.0,12.537,12.6016,12.537,12.6016,56400.0
2008-02-11 13:00:00,19.53,19.56,19.5,19.55,69200.0,12.6016,12.6209,12.5822,12.6145,69200.0
2008-02-11 13:30:00,19.56,19.66,19.56,19.65,45600.0,12.6209,12.6855,12.6209,12.679,45600.0
2008-02-11 14:00:00,19.65,19.66,19.61,19.63,68800.0,12.679,12.6855,12.6532,12.6661,68800.0
2008-02-11 14:30:00,19.64,19.64,19.58,19.6,42400.0,12.6725,12.6725,12.6338,12.6467,42400.0
2008-02-11 15:00:00,19.6,19.65,19.6,19.63,107600.0,12.6467,12.679,12.6467,12.6661,107600.0
2008-02-11 15:30:00,19.63,19.7,19.6,19.68,186800.0,12.6661,12.7113,12.6467,12.6984,186800.0
2008-02-12 09:30:00,19.99,20.02,19.61,19.68,115600.0,12.8984,12.9177,12.6532,12.6984,115600.0
2008-02-12 10:00:00,19.68,19.82,19.68,19.8,71200.0,12.6984,12.7887,12.6984,12.7758,71200.0
2008-02-12 10:30:00,19.8,19.86,19.79,19.82,85600.0,12.7758,12.8145,12.7693,12.7887,85600.0
2008-02-12 11:00:00,19.82,19.83,19.74,19.75,94800.0,12.7887,12.7951,12.7371,12.7435,94800.0
2008-02-12 11:30:00,19.75,19.83,19.75,19.8,47600.0,12.7435,12.7951,12.7435,12.7758,47600.0
2008-02-12 12:00:00,19.81,19.82,19.79,19.8,31200.0,12.7822,12.7887,12.7693,12.7758,31200.0
2008-02-12 12:30:00,19.8,19.81,19.78,19.8,40400.0,12.7758,12.7822,12.7629,12.7758,40400.0
2008-02-12 13:00:00,19.8,19.86,19.8,19.86,41200.0,12.7758,12.8145,12.7758,12.8145,41200.0
2008-02-12 13:30:00,19.86,19.92,19.85,19.85,37600.0,12.8145,12.8532,12.808,12.808,37600.0
2008-02-12 14:00:00,19.84,19.86,19.79,19.79,98800.0,12.8016,12.8145,12.7693,12.7693,98800.0
2008-02-12 14:30:00,19.79,19.81,19.75,19.79,107200.0,12.7693,12.7822,12.7435,12.7693,107200.0
2008-02-12 15:00:00,19.78,19.79,19.67,19.7,206400.0,12.7629,12.7693,12.6919,12.7113,206400.0
2008-02-12 15:30:00,19.7,19.72,19.6,19.68,273600.0,12.7113,12.7242,12.6467,12.6984,273600.0
2008-02-13 09:30:00,19.78,19.88,19.75,19.76,70400.0,12.7629,12.8274,12.7435,12.75,70400.0
2008-02-13 10:00:00,19.77,19.81,19.76,19.78,92800.0,12.7564,12.7822,12.75,12.7629,92800.0
2008-02-13 10:30:00,19.78,19.84,19.73,19.78,212800.0,12.7629,12.8016,12.7306,12.7629,212800.0
2008-02-13 11:00:00,19.78,19.9,19.78,19.89,217600.0,12.7629,12.8403,12.7629,12.8339,217600.0
2008-02-13 11:30:00,19.89,19.9,19.86,19.89,76000.0,12.8339,12.8403,12.8145,12.8339,76000.0
2008-02-13 12:00:00,19.91,20.01,19.88,19.98,108000.0,12.8468,12.9113,12.8274,12.8919,108000.0
2008-02-13 12:30:00,19.99,20.04,19.98,20.02,37600.0,12.8984,12.9306,12.8919,12.9177,37600.0
2008-02-13 13:00:00,20.02,20.15,20.02,20.13,49600.0,12.9177,13.0016,12.9177,12.9887,49600.0
2008-02-13 13:30:00,20.13,20.22,20.13,20.18,100400.0,12.9887,13.0468,12.9887,13.021,100400.0
2008-02-13 14:00:00,20.18,20.19,20.15,20.15,107600.0,13.021,13.0274,13.0016,13.0016,107600.0
2008-02-13 14:30:00,20.15,20.23,20.09,20.18,95600.0,13.0016,13.0532,12.9629,13.021,95600.0
2008-02-13 15:00:00,20.18,20.26,20.17,20.22,54000.0,13.021,13.0726,13.0145,13.0468,54000.0
2008-02-13 15:30:00,20.22,20.31,20.22,20.28,151200.0,13.0468,13.1049,13.0468,13.0855,151200.0
2008-02-14 09:30:00,20.21,20.41,20.02,20.02,96000.0,13.0403,13.1694,12.9177,12.9177,96000.0
2008-02-14 10:00:00,20.07,20.1,19.97,20.02,138400.0,12.95,12.9694,12.8855,12.9177,138400.0
2008-02-14 10:30:00,19.99,20.02,19.77,19.77,176000.0,12.8984,12.9177,12.7564,12.7564,176000.0
2008-02-14 11:00:00,19.76,19.8,19.75,19.79,160000.0,12.75,12.7758,12.7435,12.7693,160000.0
2008-02-14 11:30:00,19.79,19.79,19.76,19.78,69600.0,12.7693,12.7693,12.75,12.7629,69600.0
2008-02-14 12:00:00,19.77,19.81,19.68,19.79,84800.0,12.7564,12.7822,12.6984,12.7693,84800.0
2008-02-14 12:30:00,19.8,19.8,19.69,19.69,48400.0,12.7758,12.7758,12.7048,12.7048,48400.0
2008-02-14 13:00:00,19.7,19.71,19.64,19.65,52400.0,12.7113,12.7177,12.6725,12.679,52400.0
2008-02-14 13:30:00,19.65,19.68,19.62,19.64,36400.0,12.679,12.6984,12.6596,12.6725,36400.0
2008-02-14 14:00:00,19.64,19.72,19.62,19.71,117600.0,12.6725,12.7242,12.6596,12.7177,117600.0
2008-02-14 14:30:00,19.71,19.71,19.6,19.64,67600.0,12.7177,12.7177,12.6467,12.6725,67600.0
2008-02-14 15:00:00,19.64,19.78,19.63,19.78,96800.0,12.6725,12.7629,12.6661,12.7629,96800.0
2008-02-14 15:30:00,19.78,19.81,19.7,19.74,132400.0,12.7629,12.7822,12.7113,12.7371,132400.0
2008-02-15 09:30:00,19.77,19.93,19.7,19.87,122800.0,12.7564,12.8597,12.7113,12.821,122800.0
2008-02-15 10:00:00,19.86,20.02,19.84,19.96,63600.0,12.8145,12.9177,12.8016,12.879,63600.0
2008-02-15 10:30:00,19.98,19.99,19.92,19.92,46400.0,12.8919,12.8984,12.8532,12.8532,46400.0
2008-02-15 11:00:00,19.93,19.98,19.92,19.96,39200.0,12.8597,12.8919,12.8532,12.879,39200.0
2008-02-15 11:30:00,19.97,19.99,19.89,19.91,34800.0,12.8855,12.8984,12.8339,12.8468,34800.0
2008-02-15 12:00:00,19.91,19.93,19.83,19.83,63200.0,12.8468,12.8597,12.7951,12.7951,63200.0
2008-02-15 12:30:00,19.82,19.84,19.8,19.83,25600.0,12.7887,12.8016,12.7758,12.7951,25600.0
2008-02-15 13:00:00,19.83,19.84,19.75,19.81,37600.0,12.7951,12.8016,12.7435,12.7822,37600.0
2008-02-15 13:30:00,19.8,19.86,19.79,19.85,22800.0,12.7758,12.8145,12.7693,12.808,22800.0
2008-02-15 14:00:00,19.86,19.86,19.8,19.86,40800.0,12.8145,12.8145,12.7758,12.8145,40800.0
2008-02-15 14:30:00,19.86,19.89,19.81,19.89,29600.0,12.8145,12.8339,12.7822,12.8339,29600.0
2008-02-15 15:00:00,19.89,19.98,19.88,19.95,48000.0,12.8339,12.8919,12.8274,12.8726,48000.0
2008-02-15 15:30:00,19.93,20.08,19.93,20.03,109600.0,12.8597,12.9565,12.8597,12.9242,109600.0
2008-02-19 09:30:00,20.3,20.3,19.93,19.95,111200.0,13.0984,13.0984,12.8597,12.8726,111200.0
2008-02-19 10:00:00,19.95,19.98,19.78,19.82,178400.0,12.8726,12.8919,12.7629,12.7887,178400.0
2008-02-19 10:30:00,19.82,19.83,19.57,19.57,166000.0,12.7887,12.7951,12.6274,12.6274,166000.0
2008-02-19 11:00:00,19.57,19.57,19.49,19.51,119600.0,12.6274,12.6274,12.5758,12.5887,119600.0
2008-02-19 11:30:00,19.5,19.68,19.49,19.67,77600.0,12.5822,12.6984,12.5758,12.6919,77600.0
2008-02-19 12:00:00,19.67,19.72,19.64,19.72,57200.0,12.6919,12.7242,12.6725,12.7242,57200.0
2008-02-19 12:30:00,19.71,19.72,19.6,19.61,77600.0,12.7177,12.7242,12.6467,12.6532,77600.0
2008-02-19 13:00:00,19.62,19.69,19.59,19.68,78800.0,12.6596,12.7048,12.6403,12.6984,78800.0
2008-02-19 13:30:00,19.68,19.73,19.68,19.72,60000.0,12.6984,12.7306,12.6984,12.7242,60000.0
2008-02-19 14:00:00,19.72,19.75,19.67,19.67,135600.0,12.7242,12.7435,12.6919,12.6919,135600.0
2008-02-19 14:30:00,19.66,19.66,19.5,19.5,87600.0,12.6855,12.6855,12.5822,12.5822,87600.0
2008-02-19 15:00:00,19.5,19.5,19.42,19.43,176000.0,12.5822,12.5822,12.5306,12.537,176000.0
2008-02-19 15:30:00,19.43,19.5,19.41,19.48,202400.0,12.537,12.5822,12.5241,12.5693,202400.0
2008-02-20 09:30:00,19.35,19.61,19.35,19.47,193200.0,12.4854,12.6532,12.4854,12.5629,193200.0
2008-02-20 10:00:00,19.48,19.5,19.41,19.5,141600.0,12.5693,12.5822,12.5241,12.5822,141600.0
2008-02-20 10:30:00,19.5,19.56,19.43,19.56,268800.0,12.5822,12.6209,12.537,12.6209,268800.0
2008-02-20 11:00:00,19.56,19.59,19.47,19.51,102400.0,12.6209,12.6403,12.5629,12.5887,102400.0
2008-02-20 11:30:00,19.5,19.52,19.42,19.43,71200.0,12.5822,12.5951,12.5306,12.537,71200.0
2008-02-20 12:00:00,19.43,19.56,19.38,19.52,176800.0,12.537,12.6209,12.5048,12.5951,176800.0
2008-02-20 12:30:00,19.52,19.54,19.46,19.46,68400.0,12.5951,12.608,12.5564,12.5564,68400.0
2008-02-20 13:00:00,19.46,19.55,19.44,19.45,98400.0,12.5564,12.6145,12.5435,12.55,98400.0
2008-02-20 13:30:00,19.45,19.52,19.4,19.49,102800.0,12.55,12.5951,12.5177,12.5758,102800.0
2008-02-20 14:00:00,19.47,19.56,19.44,19.47,122800.0,12.5629,12.6209,12.5435,12.5629,122800.0
2008-02-20 14:30:00,19.47,19.62,19.46,19.6,103600.0,12.5629,12.6596,12.5564,12.6467,103600.0
2008-02-20 15:00:00,19.61,19.61,19.51,19.56,115600.0,12.6532,12.6532,12.5887,12.6209,115600.0
2008-02-20 15:30:00,19.57,19.57,19.45,19.5,173200.0,12.6274,12.6274,12.55,12.5822,173200.0
2008-02-21 09:30:00,19.71,19.71,19.42,19.47,76800.0,12.7177,12.7177,12.5306,12.5629,76800.0
2008-02-21 10:00:00,19.48,19.48,19.3,19.42,64400.0,12.5693,12.5693,12.4532,12.5306,64400.0
2008-02-21 10:30:00,19.44,19.46,19.37,19.39,95600.0,12.5435,12.5564,12.4983,12.5112,95600.0
2008-02-21 11:00:00,19.4,19.44,19.31,19.36,70400.0,12.5177,12.5435,12.4596,12.4919,70400.0
2008-02-21 11:30:00,19.34,19.45,19.34,19.4,47200.0,12.479,12.55,12.479,12.5177,47200.0
2008-02-21 12:00:00,19.39,19.41,19.34,19.34,36000.0,12.5112,12.5241,12.479,12.479,36000.0
2008-02-21 12:30:00,19.34,19.39,19.33,19.34,24400.0,12.479,12.5112,12.4725,12.479,24400.0
2008-02-21 13:00:00,19.33,19.35,19.28,19.33,30000.0,12.4725,12.4854,12.4403,12.4725,30000.0
2008-02-21 13:30:00,19.33,19.33,19.25,19.26,35200.0,12.4725,12.4725,12.4209,12.4274,35200.0
2008-02-21 14:00:00,19.25,19.3,19.24,19.29,55200.0,12.4209,12.4532,12.4145,12.4467,55200.0
2008-02-21 14:30:00,19.29,19.31,19.26,19.28,46000.0,12.4467,12.4596,12.4274,12.4403,46000.0
2008-02-21 15:00:00,19.29,19.29,19.2,19.25,53200.0,12.4467,12.4467,12.3886,12.4209,53200.0
2008-02-21 15:30:00,19.25,19.3,19.22,19.22,80400.0,12.4209,12.4532,12.4015,12.4015,80400.0
2008-02-22 09:30:00,19.32,19.35,19.19,19.22,78400.0,12.4661,12.4854,12.3822,12.4015,78400.0
2008-02-22 10:00:00,19.22,19.29,19.16,19.25,59200.0,12.4015,12.4467,12.3628,12.4209,59200.0
2008-02-22 10:30:00,19.26,19.28,19.17,19.27,50400.0,12.4274,12.4403,12.3693,12.4338,50400.0
2008-02-22 11:00:00,19.27,19.29,19.23,19.23,46800.0,12.4338,12.4467,12.408,12.408,46800.0
2008-02-22 11:30:00,19.25,19.26,19.21,19.21,68400.0,12.4209,12.4274,12.3951,12.3951,68400.0
2008-02-22 12:00:00,19.22,19.25,19.18,19.23,53200.0,12.4015,12.4209,12.3757,12.408,53200.0
2008-02-22 12:30:00,19.23,19.25,19.2,19.23,40400.0,12.408,12.4209,12.3886,12.408,40400.0
2008-02-22 13:00:00,19.22,19.25,19.2,19.24,45600.0,12.4015,12.4209,12.3886,12.4145,45600.0
2008-02-22 13:30:00,19.24,19.24,19.17,19.18,62800.0,12.4145,12.4145,12.3693,12.3757,62800.0
2008-02-22 14:00:00,19.18,19.22,19.17,19.21,57600.0,12.3757,12.4015,12.3693,12.3951,57600.0
2008-02-22 14:30:00,19.21,19.25,19.18,19.24,68400.0,12.3951,12.4209,12.3757,12.4145,68400.0
2008-02-22 15:00:00,19.24,19.27,19.19,19.26,74400.0,12.4145,12.4338,12.3822,12.4274,74400.0
2008-02-22 15:30:00,19.29,19.67,19.29,19.65,239600.0,12.4467,12.6919,12.4467,12.679,239600.0
2008-02-25 09:30:00,19.64,19.8,19.63,19.71,97200.0,12.6725,12.7758,12.6661,12.7177,97200.0
2008-02-25 10:00:00,19.71,19.99,19.63,19.99,97600.0,12.7177,12.8984,12.6661,12.8984,97600.0
2008-02-25 10:30:00,19.97,20.06,19.97,20.06,83200.0,12.8855,12.9435,12.8855,12.9435,83200.0
2008-02-25 11:00:00,20.05,20.05,19.92,19.98,138400.0,12.9371,12.9371,12.8532,12.8919,138400.0
2008-02-25 11:30:00,19.97,20.04,19.97,20.0,32000.0,12.8855,12.9306,12.8855,12.9048,32000.0
2008-02-25 12:00:00,20.0,20.02,19.94,19.94,34400.0,12.9048,12.9177,12.8661,12.8661,34400.0
2008-02-25 12:30:00,19.94,19.96,19.94,19.94,26000.0,12.8661,12.879,12.8661,12.8661,26000.0
2008-02-25 13:00:00,19.94,19.98,19.92,19.93,38800.0,12.8661,12.8919,12.8532,12.8597,38800.0
2008-02-25 13:30:00,19.92,19.92,19.85,19.89,32800.0,12.8532,12.8532,12.808,12.8339,32800.0
2008-02-25 14:00:00,19.9,20.02,19.85,19.98,125200.0,12.8403,12.9177,12.808,12.8919,125200.0
2008-02-25 14:30:00,19.95,20.04,19.9,19.97,146800.0,12.8726,12.9306,12.8403,12.8855,146800.0
2008-02-25 15:00:00,19.96,20.03,19.95,20.02,102400.0,12.879,12.9242,12.8726,12.9177,102400.0
2008-02-25 15:30:00,20.02,20.11,20.01,20.11,160800.0,12.9177,12.9758,12.9113,12.9758,160800.0
2008-02-26 09:30:00,20.18,20.25,19.96,20.24,84000.0,13.021,13.0661,12.879,13.0597,84000.0
2008-02-26 10:00:00,20.22,20.24,20.0,20.02,106800.0,13.0468,13.0597,12.9048,12.9177,106800.0
2008-02-26 10:30:00,20.01,20.13,20.01,20.09,44000.0,12.9113,12.9887,12.9113,12.9629,44000.0
2008-02-26 11:00:00,20.1,20.15,20.04,20.07,73200.0,12.9694,13.0016,12.9306,12.95,73200.0
2008-02-26 11:30:00,20.05,20.19,20.02,20.19,78400.0,12.9371,13.0274,12.9177,13.0274,78400.0
2008-02-26 12:00:00,20.21,20.33,20.2,20.31,99600.0,13.0403,13.1178,13.0339,13.1049,99600.0
2008-02-26 12:30:00,20.32,20.42,20.29,20.36,38400.0,13.1113,13.1758,13.092,13.1371,38400.0
2008-02-26 13:00:00,20.37,20.44,20.33,20.38,90400.0,13.1436,13.1887,13.1178,13.15,90400.0
2008-02-26 13:30:00,20.36,20.39,20.35,20.35,26000.0,13.1371,13.1565,13.1307,13.1307,26000.0
2008-02-26 14:00:00,20.33,20.33,20.27,20.33,60800.0,13.1178,13.1178,13.0791,13.1178,60800.0
2008-02-26 14:30:00,20.34,20.38,20.33,20.36,32000.0,13.1242,13.15,13.1178,13.1371,32000.0
2008-02-26 15:00:00,20.36,20.36,20.28,20.31,122400.0,13.1371,13.1371,13.0855,13.1049,122400.0
2008-02-26 15:30:00,20.32,20.37,20.28,20.31,95600.0,13.1113,13.1436,13.0855,13.1049,95600.0
2008-02-27 09:30:00,19.75,19.81,19.46,19.48,356400.0,12.7435,12.7822,12.5564,12.5693,356400.0
2008-02-27 10:00:00,19.49,19.77,19.47,19.74,283600.0,12.5758,12.7564,12.5629,12.7371,283600.0
2008-02-27 10:30:00,19.73,20.01,19.73,19.92,210800.0,12.7306,12.9113,12.7306,12.8532,210800.0
2008-02-27 11:00:00,19.92,20.17,19.91,20.14,129200.0,12.8532,13.0145,12.8468,12.9952,129200.0
2008-02-27 11:30:00,20.14,20.24,20.04,20.23,79200.0,12.9952,13.0597,12.9306,13.0532,79200.0
2008-02-27 12:00:00,20.23,20.23,20.03,20.06,59200.0,13.0532,13.0532,12.9242,12.9435,59200.0
2008-02-27 12:30:00,20.06,20.2,20.06,20.17,33200.0,12.9435,13.0339,12.9435,13.0145,33200.0
2008-02-27 13:00:00,20.16,20.19,20.14,20.17,52000.0,13.0081,13.0274,12.9952,13.0145,52000.0
2008-02-27 13:30:00,20.16,20.17,20.03,20.07,75200.0,13.0081,13.0145,12.9242,12.95,75200.0
2008-02-27 14:00:00,20.06,20.07,19.9,19.92,121200.0,12.9435,12.95,12.8403,12.8532,121200.0
2008-02-27 14:30:00,19.91,20.03,19.91,20.03,118000.0,12.8468,12.9242,12.8468,12.9242,118000.0
2008-02-27 15:00:00,20.02,20.03,19.93,20.0,161200.0,12.9177,12.9242,12.8597,12.9048,161200.0
2008-02-27 15:30:00,19.97,20.03,19.91,20.02,259600.0,12.8855,12.9242,12.8468,12.9177,259600.0
2008-02-28 09:30:00,19.54,20.07,19.54,19.85,181600.0,12.608,12.95,12.608,12.808,181600.0
2008-02-28 10:00:00,19.85,19.91,19.84,19.88,95600.0,12.808,12.8468,12.8016,12.8274,95600.0
2008-02-28 10:30:00,19.88,20.0,19.82,19.99,99600.0,12.8274,12.9048,12.7887,12.8984,99600.0
2008-02-28 11:00:00,19.98,20.0,19.89,19.97,123600.0,12.8919,12.9048,12.8339,12.8855,123600.0
2008-02-28 11:30:00,19.97,19.99,19.85,19.85,44400.0,12.8855,12.8984,12.808,12.808,44400.0
2008-02-28 12:00:00,19.85,19.85,19.77,19.78,56000.0,12.808,12.808,12.7564,12.7629,56000.0
2008-02-28 12:30:00,19.79,19.79,19.74,19.76,56400.0,12.7693,12.7693,12.7371,12.75,56400.0
2008-02-28 13:00:00,19.75,19.82,19.68,19.69,118800.0,12.7435,12.7887,12.6984,12.7048,118800.0
2008-02-28 13:30:00,19.68,19.73,19.59,19.61,66800.0,12.6984,12.7306,12.6403,12.6532,66800.0
2008-02-28 14:00:00,19.6,19.63,19.56,19.63,124800.0,12.6467,12.6661,12.6209,12.6661,124800.0
2008-02-28 14:30:00,19.62,19.62,19.52,19.55,85200.0,12.6596,12.6596,12.5951,12.6145,85200.0
2008-02-28 15:00:00,19.55,19.59,19.46,19.47,220000.0,12.6145,12.6403,12.5564,12.5629,220000.0
2008-02-28 15:30:00,19.47,19.5,19.4,19.45,241600.0,12.5629,12.5822,12.5177,12.55,241600.0
2008-02-29 09:30:00,19.18,19.19,18.91,18.95,282000.0,12.3757,12.3822,12.2015,12.2273,282000.0
2008-02-29 10:00:00,18.95,18.99,18.66,18.7,301200.0,12.2273,12.2531,12.0402,12.066,301200.0
2008-02-29 10:30:00,18.7,18.77,18.58,18.76,317200.0,12.066,12.1112,11.9886,12.1047,317200.0
2008-02-29 11:00:00,18.77,18.88,18.74,18.87,246000.0,12.1112,12.1822,12.0918,12.1757,246000.0
2008-02-29 11:30:00,18.87,19.02,18.8,18.8,178400.0,12.1757,12.2725,12.1305,12.1305,178400.0
2008-02-29 12:00:00,18.81,18.86,18.74,18.75,166000.0,12.137,12.1693,12.0918,12.0983,166000.0
2008-02-29 12:30:00,18.75,18.79,18.74,18.75,197200.0,12.0983,12.1241,12.0918,12.0983,197200.0
2008-02-29 13:00:00,18.74,18.78,18.73,18.74,188800.0,12.0918,12.1176,12.0854,12.0918,188800.0
2008-02-29 13:30:00,18.73,18.74,18.59,18.62,160400.0,12.0854,12.0918,11.995,12.0144,160400.0
2008-02-29 14:00:00,18.63,18.63,18.51,18.52,190000.0,12.0209,12.0209,11.9434,11.9499,190000.0
2008-02-29 14:30:00,18.52,18.52,18.4,18.4,176800.0,11.9499,11.9499,11.8724,11.8724,176800.0
2008-02-29 15:00:00,18.4,18.48,18.4,18.42,224400.0,11.8724,11.9241,11.8724,11.8854,224400.0
2008-02-29 15:30:00,18.41,18.42,18.26,18.3,446800.0,11.8789,11.8854,11.7821,11.8079,446800.0
2008-03-03 09:30:00,18.34,18.44,18.0,18.11,196000.0,11.8337,11.8983,11.6144,11.6853,196000.0
2008-03-03 10:00:00,18.11,18.42,18.11,18.31,218400.0,11.6853,11.8854,11.6853,11.8144,218400.0
2008-03-03 10:30:00,18.32,18.32,18.19,18.21,123600.0,11.8208,11.8208,11.7369,11.7499,123600.0
2008-03-03 11:00:00,18.21,18.25,18.2,18.23,135600.0,11.7499,11.7757,11.7434,11.7628,135600.0
2008-03-03 11:30:00,18.24,18.33,18.23,18.33,98000.0,11.7692,11.8273,11.7628,11.8273,98000.0
2008-03-03 12:00:00,18.33,18.35,18.31,18.32,96400.0,11.8273,11.8402,11.8144,11.8208,96400.0
2008-03-03 12:30:00,18.32,18.35,18.3,18.32,76800.0,11.8208,11.8402,11.8079,11.8208,76800.0
2008-03-03 13:00:00,18.32,18.34,18.25,18.31,74400.0,11.8208,11.8337,11.7757,11.8144,74400.0
2008-03-03 13:30:00,18.31,18.42,18.3,18.35,163600.0,11.8144,11.8854,11.8079,11.8402,163600.0
2008-03-03 14:00:00,18.34,18.35,18.19,18.21,81600.0,11.8337,11.8402,11.7369,11.7499,81600.0
2008-03-03 14:30:00,18.22,18.23,18.18,18.18,90400.0,11.7563,11.7628,11.7305,11.7305,90400.0
2008-03-03 15:00:00,18.18,18.26,18.17,18.25,209200.0,11.7305,11.7821,11.724,11.7757,209200.0
2008-03-03 15:30:00,18.24,18.35,18.24,18.35,327600.0,11.7692,11.8402,11.7692,11.8402,327600.0
2008-03-04 09:30:00,18.1,18.19,18.01,18.17,148000.0,11.6789,11.7369,11.6208,11.724,148000.0
2008-03-04 10:00:00,18.17,18.21,18.11,18.17,148800.0,11.724,11.7499,11.6853,11.724,148800.0
2008-03-04 10:30:00,18.16,18.17,17.95,17.96,184000.0,11.7176,11.724,11.5821,11.5885,184000.0
2008-03-04 11:00:00,17.97,17.97,17.84,17.87,170400.0,11.595,11.595,11.5111,11.5305,170400.0
2008-03-04 11:30:00,17.87,17.88,17.77,17.83,93600.0,11.5305,11.5369,11.4659,11.5047,93600.0
2008-03-04 12:00:00,17.82,17.89,17.82,17.85,57600.0,11.4982,11.5434,11.4982,11.5176,57600.0
2008-03-04 12:30:00,17.86,17.92,17.75,17.76,61600.0,11.524,11.5627,11.453,11.4595,61600.0
2008-03-04 13:00:00,17.75,17.86,17.7,17.86,52800.0,11.453,11.524,11.4208,11.524,52800.0
2008-03-04 13:30:00,17.86,17.86,17.75,17.78,58400.0,11.524,11.524,11.453,11.4724,58400.0
2008-03-04 14:00:00,17.77,17.78,17.69,17.72,91200.0,11.4659,11.4724,11.4143,11.4337,91200.0
2008-03-04 14:30:00,17.73,17.84,17.7,17.73,104400.0,11.4401,11.5111,11.4208,11.4401,104400.0
2008-03-04 15:00:00,17.73,17.89,17.71,17.75,191200.0,11.4401,11.5434,11.4272,11.453,191200.0
2008-03-04 15:30:00,17.76,17.86,17.68,17.74,412400.0,11.4595,11.524,11.4079,11.4466,412400.0
2008-03-05 09:30:00,17.82,18.07,17.81,18.01,280800.0,11.4982,11.6595,11.4918,11.6208,280800.0
2008-03-05 10:00:00,18.01,18.08,17.93,18.02,205600.0,11.6208,11.666,11.5692,11.6273,205600.0
2008-03-05 10:30:00,18.02,18.04,17.98,17.99,140400.0,11.6273,11.6402,11.6014,11.6079,140400.0
2008-03-05 11:00:00,17.98,18.0,17.93,17.96,90800.0,11.6014,11.6144,11.5692,11.5885,90800.0
2008-03-05 11:30:00,17.95,17.99,17.8,17.89,140000.0,11.5821,11.6079,11.4853,11.5434,140000.0
2008-03-05 12:00:00,17.89,18.0,17.89,17.91,144400.0,11.5434,11.6144,11.5434,11.5563,144400.0
2008-03-05 12:30:00,17.92,18.0,17.84,18.0,124800.0,11.5627,11.6144,11.5111,11.6144,124800.0
2008-03-05 13:00:00,18.0,18.02,17.9,17.91,153200.0,11.6144,11.6273,11.5498,11.5563,153200.0
2008-03-05 13:30:00,17.91,17.93,17.86,17.9,230000.0,11.5563,11.5692,11.524,11.5498,230000.0
2008-03-05 14:00:00,17.9,17.93,17.87,17.9,207200.0,11.5498,11.5692,11.5305,11.5498,207200.0
2008-03-05 14:30:00,17.9,17.92,17.85,17.92,182800.0,11.5498,11.5627,11.5176,11.5627,182800.0
2008-03-05 15:00:00,17.91,17.97,17.89,17.95,156400.0,11.5563,11.595,11.5434,11.5821,156400.0
2008-03-05 15:30:00,17.94,18.02,17.93,18.01,192400.0,11.5756,11.6273,11.5692,11.6208,192400.0
2008-03-06 09:30:00,18.02,18.11,17.97,17.97,83200.0,11.6851,11.7435,11.6527,11.6527,83200.0
2008-03-06 10:00:00,17.98,18.07,17.98,18.0,334800.0,11.6592,11.7175,11.6592,11.6721,334800.0
2008-03-06 10:30:00,18.0,18.06,18.0,18.02,269200.0,11.6721,11.711,11.6721,11.6851,269200.0
2008-03-06 11:00:00,18.02,18.04,18.0,18.01,140800.0,11.6851,11.6981,11.6721,11.6786,140800.0
2008-03-06 11:30:00,18.0,18.02,17.99,18.0,100400.0,11.6721,11.6851,11.6656,11.6721,100400.0
2008-03-06 12:00:00,18.02,18.03,17.99,18.02,91600.0,11.6851,11.6916,11.6656,11.6851,91600.0
2008-03-06 12:30:00,18.04,18.07,18.03,18.07,81200.0,11.6981,11.7175,11.6916,11.7175,81200.0
2008-03-06 13:00:00,18.08,18.11,18.07,18.09,76800.0,11.724,11.7435,11.7175,11.7305,76800.0
2008-03-06 13:30:00,18.08,18.11,18.08,18.09,105600.0,11.724,11.7435,11.724,11.7305,105600.0
2008-03-06 14:00:00,18.09,18.1,18.08,18.08,144400.0,11.7305,11.737,11.724,11.724,144400.0
2008-03-06 14:30:00,18.08,18.09,18.05,18.09,226400.0,11.724,11.7305,11.7045,11.7305,226400.0
2008-03-06 15:00:00,18.09,18.16,18.05,18.16,201200.0,11.7305,11.7759,11.7045,11.7759,201200.0
2008-03-06 15:30:00,18.16,18.24,18.08,18.09,222400.0,11.7759,11.8278,11.724,11.7305,222400.0
2008-03-07 09:30:00,18.04,18.28,17.94,18.17,239200.0,11.6981,11.8537,11.6332,11.7824,239200.0
2008-03-07 10:00:00,18.15,18.17,18.06,18.06,299200.0,11.7694,11.7824,11.711,11.711,299200.0
2008-03-07 10:30:00,18.07,18.17,18.06,18.07,92800.0,11.7175,11.7824,11.711,11.7175,92800.0
2008-03-07 11:00:00,18.07,18.08,18.02,18.02,114000.0,11.7175,11.724,11.6851,11.6851,114000.0
2008-03-07 11:30:00,18.02,18.08,18.0,18.02,64000.0,11.6851,11.724,11.6721,11.6851,64000.0
2008-03-07 12:00:00,18.02,18.03,17.98,18.02,98800.0,11.6851,11.6916,11.6592,11.6851,98800.0
2008-03-07 12:30:00,18.02,18.13,17.98,18.09,134400.0,11.6851,11.7564,11.6592,11.7305,134400.0
2008-03-07 13:00:00,18.09,18.11,18.05,18.08,283200.0,11.7305,11.7435,11.7045,11.724,283200.0
2008-03-07 13:30:00,18.08,18.08,18.04,18.04,117600.0,11.724,11.724,11.6981,11.6981,117600.0
2008-03-07 14:00:00,18.04,18.05,17.98,18.0,187600.0,11.6981,11.7045,11.6592,11.6721,187600.0
2008-03-07 14:30:00,18.0,18.05,17.99,18.05,151600.0,11.6721,11.7045,11.6656,11.7045,151600.0
2008-03-07 15:00:00,18.05,18.1,18.01,18.03,287200.0,11.7045,11.737,11.6786,11.6916,287200.0
2008-03-07 15:30:00,18.01,18.06,17.99,18.01,233200.0,11.6786,11.711,11.6656,11.6786,233200.0
2008-03-10 09:30:00,18.02,18.18,17.88,18.13,183200.0,11.6851,11.7888,11.5943,11.7564,183200.0
2008-03-10 10:00:00,18.15,18.15,17.96,18.01,183200.0,11.7694,11.7694,11.6462,11.6786,183200.0
2008-03-10 10:30:00,18.02,18.13,18.0,18.0,156000.0,11.6851,11.7564,11.6721,11.6721,156000.0
2008-03-10 11:00:00,18.0,18.06,17.95,17.95,530400.0,11.6721,11.711,11.6397,11.6397,530400.0
2008-03-10 11:30:00,17.95,18.01,17.91,17.99,101600.0,11.6397,11.6786,11.6138,11.6656,101600.0
2008-03-10 12:00:00,17.98,18.05,17.94,17.94,122800.0,11.6592,11.7045,11.6332,11.6332,122800.0
2008-03-10 12:30:00,17.94,18.05,17.93,17.99,140000.0,11.6332,11.7045,11.6267,11.6656,140000.0
2008-03-10 13:00:00,17.98,17.99,17.88,17.92,105600.0,11.6592,11.6656,11.5943,11.6203,105600.0
2008-03-10 13:30:00,17.92,18.03,17.92,18.01,98400.0,11.6203,11.6916,11.6203,11.6786,98400.0
2008-03-10 14:00:00,17.99,18.01,17.93,17.99,253600.0,11.6656,11.6786,11.6267,11.6656,253600.0
2008-03-10 14:30:00,17.99,17.99,17.94,17.97,127600.0,11.6656,11.6656,11.6332,11.6527,127600.0
2008-03-10 15:00:00,17.96,17.98,17.92,17.96,186400.0,11.6462,11.6592,11.6203,11.6462,186400.0
2008-03-10 15:30:00,17.95,18.01,17.95,18.0,506400.0,11.6397,11.6786,11.6397,11.6721,506400.0
2008-03-11 09:30:00,18.17,18.4,17.95,17.95,340800.0,11.7824,11.9315,11.6397,11.6397,340800.0
2008-03-11 10:00:00,17.91,18.05,17.8,17.95,425600.0,11.6138,11.7045,11.5424,11.6397,425600.0
2008-03-11 10:30:00,17.96,18.06,17.95,18.0,180000.0,11.6462,11.711,11.6397,11.6721,180000.0
2008-03-11 11:00:00,18.0,18.0,17.94,17.96,258800.0,11.6721,11.6721,11.6332,11.6462,258800.0
2008-03-11 11:30:00,17.95,17.95,17.7,17.71,134800.0,11.6397,11.6397,11.4776,11.4841,134800.0
2008-03-11 12:00:00,17.71,17.83,17.7,17.82,134400.0,11.4841,11.5619,11.4776,11.5554,134400.0
2008-03-11 12:30:00,17.82,17.88,17.78,17.88,141600.0,11.5554,11.5943,11.5295,11.5943,141600.0
2008-03-11 13:00:00,17.86,17.97,17.81,17.96,165200.0,11.5813,11.6527,11.5489,11.6462,165200.0
2008-03-11 13:30:00,17.95,17.97,17.84,17.88,132400.0,11.6397,11.6527,11.5684,11.5943,132400.0
2008-03-11 14:00:00,17.88,17.9,17.82,17.84,135600.0,11.5943,11.6073,11.5554,11.5684,135600.0
2008-03-11 14:30:00,17.85,18.04,17.84,17.97,182000.0,11.5749,11.6981,11.5684,11.6527,182000.0
2008-03-11 15:00:00,17.97,17.99,17.93,17.98,316400.0,11.6527,11.6656,11.6267,11.6592,316400.0
2008-03-11 15:30:00,17.98,18.02,17.88,18.0,474000.0,11.6592,11.6851,11.5943,11.6721,474000.0
2008-03-12 09:30:00,18.01,18.29,17.85,17.99,380400.0,11.6786,11.8602,11.5749,11.6656,380400.0
2008-03-12 10:00:00,18.0,18.05,17.93,18.0,145600.0,11.6721,11.7045,11.6267,11.6721,145600.0
2008-03-12 10:30:00,18.0,18.06,17.95,17.97,180400.0,11.6721,11.711,11.6397,11.6527,180400.0
2008-03-12 11:00:00,17.97,18.12,17.97,17.98,165600.0,11.6527,11.7499,11.6527,11.6592,165600.0
2008-03-12 11:30:00,17.98,18.03,17.97,18.0,101600.0,11.6592,11.6916,11.6527,11.6721,101600.0
2008-03-12 12:00:00,18.01,18.1,17.99,18.0,119600.0,11.6786,11.737,11.6656,11.6721,119600.0
2008-03-12 12:30:00,18.02,18.1,18.0,18.05,95200.0,11.6851,11.737,11.6721,11.7045,95200.0
2008-03-12 13:00:00,18.02,18.07,18.0,18.02,94000.0,11.6851,11.7175,11.6721,11.6851,94000.0
2008-03-12 13:30:00,18.03,18.04,18.0,18.0,96800.0,11.6916,11.6981,11.6721,11.6721,96800.0
2008-03-12 14:00:00,18.01,18.02,18.0,18.0,233200.0,11.6786,11.6851,11.6721,11.6721,233200.0
2008-03-12 14:30:00,18.0,18.03,17.99,18.0,199600.0,11.6721,11.6916,11.6656,11.6721,199600.0
2008-03-12 15:00:00,18.0,18.03,17.94,17.95,434400.0,11.6721,11.6916,11.6332,11.6397,434400.0
2008-03-12 15:30:00,17.95,17.97,17.74,17.77,468800.0,11.6397,11.6527,11.5035,11.523,468800.0
2008-03-13 09:30:00,17.61,17.61,17.32,17.51,300400.0,11.4192,11.4192,11.2312,11.3544,300400.0
2008-03-13 10:00:00,17.52,17.56,17.34,17.38,210000.0,11.3609,11.3868,11.2441,11.2701,210000.0
2008-03-13 10:30:00,17.4,17.45,17.32,17.43,122800.0,11.2831,11.3155,11.2312,11.3025,122800.0
2008-03-13 11:00:00,17.44,17.56,17.33,17.56,335600.0,11.309,11.3868,11.2377,11.3868,335600.0
2008-03-13 11:30:00,17.54,17.64,17.47,17.53,254800.0,11.3738,11.4387,11.3284,11.3674,254800.0
2008-03-13 12:00:00,17.55,17.66,17.53,17.59,193200.0,11.3803,11.4517,11.3674,11.4063,193200.0
2008-03-13 12:30:00,17.59,17.65,17.5,17.55,128000.0,11.4063,11.4452,11.3479,11.3803,128000.0
2008-03-13 13:00:00,17.54,17.72,17.53,17.72,269600.0,11.3738,11.4906,11.3674,11.4906,269600.0
2008-03-13 13:30:00,17.71,17.74,17.55,17.72,300400.0,11.4841,11.5035,11.3803,11.4906,300400.0
2008-03-13 14:00:00,17.71,17.81,17.69,17.76,325600.0,11.4841,11.5489,11.4711,11.5165,325600.0
2008-03-13 14:30:00,17.75,17.77,17.71,17.74,339200.0,11.51,11.523,11.4841,11.5035,339200.0
2008-03-13 15:00:00,17.75,17.84,17.74,17.75,367200.0,11.51,11.5684,11.5035,11.51,367200.0
2008-03-13 15:30:00,17.75,17.78,17.67,17.76,508800.0,11.51,11.5295,11.4581,11.5165,508800.0
2008-03-14 09:30:00,17.66,17.79,17.4,17.45,218000.0,11.4517,11.536,11.2831,11.3155,218000.0
2008-03-14 10:00:00,17.43,17.64,17.27,17.58,456400.0,11.3025,11.4387,11.1988,11.3998,456400.0
2008-03-14 10:30:00,17.55,17.59,17.41,17.5,337200.0,11.3803,11.4063,11.2895,11.3479,337200.0
2008-03-14 11:00:00,17.51,17.54,17.34,17.42,432000.0,11.3544,11.3738,11.2441,11.296,432000.0
2008-03-14 11:30:00,17.42,17.51,17.38,17.46,364000.0,11.296,11.3544,11.2701,11.322,364000.0
2008-03-14 12:00:00,17.47,17.55,17.43,17.5,276400.0,11.3284,11.3803,11.3025,11.3479,276400.0
2008-03-14 12:30:00,17.49,17.56,17.43,17.5,252800.0,11.3414,11.3868,11.3025,11.3479,252800.0
2008-03-14 13:00:00,17.5,17.58,17.48,17.57,234400.0,11.3479,11.3998,11.3349,11.3933,234400.0
2008-03-14 13:30:00,17.56,17.62,17.55,17.6,257200.0,11.3868,11.4257,11.3803,11.4127,257200.0
2008-03-14 14:00:00,17.56,17.61,17.55,17.56,251600.0,11.3868,11.4192,11.3803,11.3868,251600.0
2008-03-14 14:30:00,17.55,17.66,17.54,17.57,216400.0,11.3803,11.4517,11.3738,11.3933,216400.0
2008-03-14 15:00:00,17.57,17.86,17.56,17.82,306400.0,11.3933,11.5813,11.3868,11.5554,306400.0
2008-03-14 15:30:00,17.82,17.82,17.58,17.74,355200.0,11.5554,11.5554,11.3998,11.5035,355200.0
2008-03-17 09:30:00,17.27,17.63,17.04,17.52,157600.0,11.1988,11.4322,11.0496,11.3609,157600.0
2008-03-17 10:00:00,17.54,17.66,17.43,17.56,81600.0,11.3738,11.4517,11.3025,11.3868,81600.0
2008-03-17 10:30:00,17.57,17.68,17.46,17.57,85200.0,11.3933,11.4646,11.322,11.3933,85200.0
2008-03-17 11:00:00,17.57,17.68,17.54,17.65,165600.0,11.3933,11.4646,11.3738,11.4452,165600.0
2008-03-17 11:30:00,17.65,17.65,17.62,17.63,114800.0,11.4452,11.4452,11.4257,11.4322,114800.0
2008-03-17 12:00:00,17.63,17.67,17.62,17.64,187200.0,11.4322,11.4581,11.4257,11.4387,187200.0
2008-03-17 12:30:00,17.62,17.69,17.59,17.63,81600.0,11.4257,11.4711,11.4063,11.4322,81600.0
2008-03-17 13:00:00,17.63,17.64,17.57,17.58,114800.0,11.4322,11.4387,11.3933,11.3998,114800.0
2008-03-17 13:30:00,17.58,17.59,17.45,17.49,220400.0,11.3998,11.4063,11.3155,11.3414,220400.0
2008-03-17 14:00:00,17.49,17.57,17.47,17.48,211200.0,11.3414,11.3933,11.3284,11.3349,211200.0
2008-03-17 14:30:00,17.49,17.55,17.48,17.52,239200.0,11.3414,11.3803,11.3349,11.3609,239200.0
2008-03-17 15:00:00,17.52,17.59,17.5,17.57,385200.0,11.3609,11.4063,11.3479,11.3933,385200.0
2008-03-17 15:30:00,17.55,17.62,17.5,17.5,442400.0,11.3803,11.4257,11.3479,11.3479,442400.0
2008-03-18 09:30:00,17.85,17.85,17.63,17.71,127200.0,11.5749,11.5749,11.4322,11.4841,127200.0
2008-03-18 10:00:00,17.68,17.7,17.59,17.61,56800.0,11.4646,11.4776,11.4063,11.4192,56800.0
2008-03-18 10:30:00,17.62,17.68,17.6,17.65,80000.0,11.4257,11.4646,11.4127,11.4452,80000.0
2008-03-18 11:00:00,17.66,17.78,17.65,17.78,55600.0,11.4517,11.5295,11.4452,11.5295,55600.0
2008-03-18 11:30:00,17.76,17.84,17.74,17.76,64000.0,11.5165,11.5684,11.5035,11.5165,64000.0
2008-03-18 12:00:00,17.75,17.81,17.75,17.81,103200.0,11.51,11.5489,11.51,11.5489,103200.0
2008-03-18 12:30:00,17.8,17.85,17.78,17.81,60400.0,11.5424,11.5749,11.5295,11.5489,60400.0
2008-03-18 13:00:00,17.82,17.82,17.72,17.77,151200.0,11.5554,11.5554,11.4906,11.523,151200.0
2008-03-18 13:30:00,17.76,17.77,17.73,17.75,146800.0,11.5165,11.523,11.497,11.51,146800.0
2008-03-18 14:00:00,17.75,17.82,17.63,17.68,255600.0,11.51,11.5554,11.4322,11.4646,255600.0
2008-03-18 14:30:00,17.68,17.84,17.61,17.75,704800.0,11.4646,11.5684,11.4192,11.51,704800.0
2008-03-18 15:00:00,17.74,17.84,17.7,17.75,331600.0,11.5035,11.5684,11.4776,11.51,331600.0
2008-03-18 15:30:00,17.75,17.85,17.72,17.76,424400.0,11.51,11.5749,11.4906,11.5165,424400.0
2008-03-19 09:30:00,17.75,17.86,17.59,17.71,126800.0,11.51,11.5813,11.4063,11.4841,126800.0
2008-03-19 10:00:00,17.73,17.78,17.71,17.72,122400.0,11.497,11.5295,11.4841,11.4906,122400.0
2008-03-19 10:30:00,17.71,17.71,17.63,17.68,142800.0,11.4841,11.4841,11.4322,11.4646,142800.0
2008-03-19 11:00:00,17.67,17.7,17.64,17.69,108400.0,11.4581,11.4776,11.4387,11.4711,108400.0
2008-03-19 11:30:00,17.69,17.7,17.65,17.65,113200.0,11.4711,11.4776,11.4452,11.4452,113200.0
2008-03-19 12:00:00,17.66,17.79,17.64,17.77,127200.0,11.4517,11.536,11.4387,11.523,127200.0
2008-03-19 12:30:00,17.77,17.77,17.67,17.67,50000.0,11.523,11.523,11.4581,11.4581,50000.0
2008-03-19 13:00:00,17.67,17.72,17.66,17.69,161600.0,11.4581,11.4906,11.4517,11.4711,161600.0
2008-03-19 13:30:00,17.7,17.73,17.6,17.63,181200.0,11.4776,11.497,11.4127,11.4322,181200.0
2008-03-19 14:00:00,17.63,17.65,17.6,17.64,110800.0,11.4322,11.4452,11.4127,11.4387,110800.0
2008-03-19 14:30:00,17.64,17.64,17.56,17.61,196400.0,11.4387,11.4387,11.3868,11.4192,196400.0
2008-03-19 15:00:00,17.61,17.64,17.56,17.6,357600.0,11.4192,11.4387,11.3868,11.4127,357600.0
2008-03-19 15:30:00,17.6,17.61,17.48,17.48,603200.0,11.4127,11.4192,11.3349,11.3349,603200.0
2008-03-20 09:30:00,17.59,17.68,17.43,17.68,232400.0,11.4063,11.4646,11.3025,11.4646,232400.0
2008-03-20 10:00:00,17.68,17.76,17.53,17.64,180400.0,11.4646,11.5165,11.3674,11.4387,180400.0
2008-03-20 10:30:00,17.63,17.8,17.58,17.74,136800.0,11.4322,11.5424,11.3998,11.5035,136800.0
2008-03-20 11:00:00,17.73,17.92,17.7,17.89,156000.0,11.497,11.6203,11.4776,11.6008,156000.0
2008-03-20 11:30:00,17.89,17.9,17.7,17.73,93600.0,11.6008,11.6073,11.4776,11.497,93600.0
2008-03-20 12:00:00,17.72,17.83,17.72,17.72,116800.0,11.4906,11.5619,11.4906,11.4906,116800.0
2008-03-20 12:30:00,17.74,17.76,17.64,17.75,48000.0,11.5035,11.5165,11.4387,11.51,48000.0
2008-03-20 13:00:00,17.74,17.75,17.63,17.66,60400.0,11.5035,11.51,11.4322,11.4517,60400.0
2008-03-20 13:30:00,17.65,17.75,17.65,17.7,48800.0,11.4452,11.51,11.4452,11.4776,48800.0
2008-03-20 14:00:00,17.71,17.75,17.68,17.75,61200.0,11.4841,11.51,11.4646,11.51,61200.0
2008-03-20 14:30:00,17.75,17.8,17.72,17.75,114400.0,11.51,11.5424,11.4906,11.51,114400.0
2008-03-20 15:00:00,17.74,17.87,17.72,17.81,107600.0,11.5035,11.5878,11.4906,11.5489,107600.0
2008-03-20 15:30:00,17.79,17.84,17.68,17.78,320000.0,11.536,11.5684,11.4646,11.5295,320000.0
2008-03-24 09:30:00,17.65,17.88,17.1,17.88,202800.0,11.4452,11.5943,11.0885,11.5943,202800.0
2008-03-24 10:00:00,17.88,17.99,17.86,17.98,199600.0,11.5943,11.6656,11.5813,11.6592,199600.0
2008-03-24 10:30:00,17.97,18.03,17.94,18.01,189200.0,11.6527,11.6916,11.6332,11.6786,189200.0
2008-03-24 11:00:00,18.0,18.02,17.94,17.99,108000.0,11.6721,11.6851,11.6332,11.6656,108000.0
2008-03-24 11:30:00,17.99,18.0,17.95,17.96,52000.0,11.6656,11.6721,11.6397,11.6462,52000.0
2008-03-24 12:00:00,17.96,17.96,17.87,17.89,159200.0,11.6462,11.6462,11.5878,11.6008,159200.0
2008-03-24 12:30:00,17.9,17.91,17.87,17.87,72000.0,11.6073,11.6138,11.5878,11.5878,72000.0
2008-03-24 13:00:00,17.88,17.91,17.83,17.86,168000.0,11.5943,11.6138,11.5619,11.5813,168000.0
2008-03-24 13:30:00,17.87,17.87,17.82,17.82,68400.0,11.5878,11.5878,11.5554,11.5554,68400.0
2008-03-24 14:00:00,17.82,17.86,17.81,17.85,301200.0,11.5554,11.5813,11.5489,11.5749,301200.0
2008-03-24 14:30:00,17.85,17.87,17.81,17.82,193600.0,11.5749,11.5878,11.5489,11.5554,193600.0
2008-03-24 15:00:00,17.82,17.88,17.81,17.82,178000.0,11.5554,11.5943,11.5489,11.5554,178000.0
2008-03-24 15:30:00,17.82,17.88,17.74,17.8,394800.0,11.5554,11.5943,11.5035,11.5424,394800.0
2008-03-25 09:30:00,17.9,17.98,17.67,17.71,123600.0,11.6073,11.6592,11.4581,11.4841,123600.0
2008-03-25 10:00:00,17.73,17.78,17.64,17.72,138000.0,11.497,11.5295,11.4387,11.4906,138000.0
2008-03-25 10:30:00,17.73,17.84,17.72,17.78,230000.0,11.497,11.5684,11.4906,11.5295,230000.0
2008-03-25 11:00:00,17.78,17.88,17.77,17.81,268800.0,11.5295,11.5943,11.523,11.5489,268800.0
2008-03-25 11:30:00,17.8,17.85,17.75,17.81,170400.0,11.5424,11.5749,11.51,11.5489,170400.0
2008-03-25 12:00:00,17.81,17.81,17.73,17.77,150800.0,11.5489,11.5489,11.497,11.523,150800.0
2008-03-25 12:30:00,17.77,17.78,17.7,17.74,157600.0,11.523,11.5295,11.4776,11.5035,157600.0
2008-03-25 13:00:00,17.72,17.78,17.71,17.75,195200.0,11.4906,11.5295,11.4841,11.51,195200.0
2008-03-25 13:30:00,17.76,17.84,17.7,17.83,316000.0,11.5165,11.5684,11.4776,11.5619,316000.0
2008-03-25 14:00:00,17.84,17.86,17.81,17.85,220400.0,11.5684,11.5813,11.5489,11.5749,220400.0
2008-03-25 14:30:00,17.86,17.9,17.83,17.84,174800.0,11.5813,11.6073,11.5619,11.5684,174800.0
2008-03-25 15:00:00,17.84,17.91,17.83,17.84,320000.0,11.5684,11.6138,11.5619,11.5684,320000.0
2008-03-25 15:30:00,17.84,17.88,17.81,17.84,316400.0,11.5684,11.5943,11.5489,11.5684,316400.0
2008-03-26 09:30:00,17.81,17.81,17.57,17.69,127600.0,11.5489,11.5489,11.3933,11.4711,127600.0
2008-03-26 10:00:00,17.7,17.76,17.69,17.76,263200.0,11.4776,11.5165,11.4711,11.5165,263200.0
2008-03-26 10:30:00,17.76,17.76,17.68,17.69,137600.0,11.5165,11.5165,11.4646,11.4711,137600.0
2008-03-26 11:00:00,17.7,17.72,17.67,17.7,115200.0,11.4776,11.4906,11.4581,11.4776,115200.0
2008-03-26 11:30:00,17.7,17.75,17.67,17.73,82000.0,11.4776,11.51,11.4581,11.497,82000.0
2008-03-26 12:00:00,17.71,17.72,17.69,17.69,53200.0,11.4841,11.4906,11.4711,11.4711,53200.0
2008-03-26 12:30:00,17.69,17.71,17.68,17.68,61600.0,11.4711,11.4841,11.4646,11.4646,61600.0
2008-03-26 13:00:00,17.68,17.72,17.68,17.68,72400.0,11.4646,11.4906,11.4646,11.4646,72400.0
2008-03-26 13:30:00,17.68,17.68,17.63,17.63,244400.0,11.4646,11.4646,11.4322,11.4322,244400.0
2008-03-26 14:00:00,17.63,17.74,17.63,17.71,126000.0,11.4322,11.5035,11.4322,11.4841,126000.0
2008-03-26 14:30:00,17.69,17.81,17.69,17.81,62000.0,11.4711,11.5489,11.4711,11.5489,62000.0
2008-03-26 15:00:00,17.81,17.83,17.71,17.71,69600.0,11.5489,11.5619,11.4841,11.4841,69600.0
2008-03-26 15:30:00,17.71,17.72,17.65,17.7,191600.0,11.4841,11.4906,11.4452,11.4776,191600.0
2008-03-27 09:30:00,17.95,17.95,17.68,17.86,371600.0,11.6397,11.6397,11.4646,11.5813,371600.0
2008-03-27 10:00:00,17.87,17.87,17.75,17.81,496800.0,11.5878,11.5878,11.51,11.5489,496800.0
2008-03-27 10:30:00,17.81,17.81,17.63,17.78,674400.0,11.5489,11.5489,11.4322,11.5295,674400.0
2008-03-27 11:00:00,17.77,17.78,17.67,17.69,280400.0,11.523,11.5295,11.4581,11.4711,280400.0
2008-03-27 11:30:00,17.68,17.92,17.68,17.85,160800.0,11.4646,11.6203,11.4646,11.5749,160800.0
2008-03-27 12:00:00,17.85,17.91,17.81,17.86,319600.0,11.5749,11.6138,11.5489,11.5813,319600.0
2008-03-27 12:30:00,17.86,17.88,17.78,17.85,363600.0,11.5813,11.5943,11.5295,11.5749,363600.0
2008-03-27 13:00:00,17.83,17.85,17.79,17.81,214000.0,11.5619,11.5749,11.536,11.5489,214000.0
2008-03-27 13:30:00,17.81,17.83,17.79,17.81,216000.0,11.5489,11.5619,11.536,11.5489,216000.0
2008-03-27 14:00:00,17.8,17.85,17.79,17.8,224000.0,11.5424,11.5749,11.536,11.5424,224000.0
2008-03-27 14:30:00,17.81,17.9,17.8,17.85,196400.0,11.5489,11.6073,11.5424,11.5749,196400.0
2008-03-27 15:00:00,17.83,17.86,17.81,17.86,225600.0,11.5619,11.5813,11.5489,11.5813,225600.0
2008-03-27 15:30:00,17.86,17.87,17.74,17.77,334000.0,11.5813,11.5878,11.5035,11.523,334000.0
2008-03-28 09:30:00,17.69,17.88,17.69,17.83,174400.0,11.4711,11.5943,11.4711,11.5619,174400.0
2008-03-28 10:00:00,17.82,17.92,17.82,17.86,107600.0,11.5554,11.6203,11.5554,11.5813,107600.0
2008-03-28 10:30:00,17.84,17.89,17.81,17.86,99200.0,11.5684,11.6008,11.5489,11.5813,99200.0
2008-03-28 11:00:00,17.85,17.9,17.82,17.9,83200.0,11.5749,11.6073,11.5554,11.6073,83200.0
2008-03-28 11:30:00,17.92,17.94,17.87,17.89,46400.0,11.6203,11.6332,11.5878,11.6008,46400.0
2008-03-28 12:00:00,17.9,17.9,17.8,17.83,58400.0,11.6073,11.6073,11.5424,11.5619,58400.0
2008-03-28 12:30:00,17.83,17.83,17.71,17.71,60800.0,11.5619,11.5619,11.4841,11.4841,60800.0
2008-03-28 13:00:00,17.71,17.72,17.68,17.69,22400.0,11.4841,11.4906,11.4646,11.4711,22400.0
2008-03-28 13:30:00,17.68,17.7,17.57,17.62,40800.0,11.4646,11.4776,11.3933,11.4257,40800.0
2008-03-28 14:00:00,17.62,17.72,17.57,17.59,63200.0,11.4257,11.4906,11.3933,11.4063,63200.0
2008-03-28 14:30:00,17.61,17.66,17.57,17.62,57600.0,11.4192,11.4517,11.3933,11.4257,57600.0
2008-03-28 15:00:00,17.64,17.64,17.53,17.55,77600.0,11.4387,11.4387,11.3674,11.3803,77600.0
2008-03-28 15:30:00,17.55,17.61,17.47,17.53,154800.0,11.3803,11.4192,11.3284,11.3674,154800.0
2008-03-31 09:00:00,17.75,18.0,17.75,17.87,2800.0,11.51,11.6721,11.51,11.5878,2800.0
2008-03-31 09:30:00,17.88,18.24,17.79,18.14,384800.0,11.5943,11.8278,11.536,11.7629,384800.0
2008-03-31 10:00:00,18.14,18.14,17.94,18.07,271200.0,11.7629,11.7629,11.6332,11.7175,271200.0
2008-03-31 10:30:00,18.09,18.16,18.07,18.15,159600.0,11.7305,11.7759,11.7175,11.7694,159600.0
2008-03-31 11:00:00,18.15,18.23,18.11,18.23,134400.0,11.7694,11.8213,11.7435,11.8213,134400.0
2008-03-31 11:30:00,18.23,18.38,18.23,18.35,120000.0,11.8213,11.9185,11.8213,11.8991,120000.0
2008-03-31 12:00:00,18.35,18.35,18.21,18.23,180000.0,11.8991,11.8991,11.8083,11.8213,180000.0
2008-03-31 12:30:00,18.24,18.24,18.15,18.17,151200.0,11.8278,11.8278,11.7694,11.7824,151200.0
2008-03-31 13:00:00,18.17,18.21,18.11,18.14,214800.0,11.7824,11.8083,11.7435,11.7629,214800.0
2008-03-31 13:30:00,18.14,18.16,18.11,18.12,145200.0,11.7629,11.7759,11.7435,11.7499,145200.0
2008-03-31 14:00:00,18.12,18.13,17.98,18.06,173600.0,11.7499,11.7564,11.6592,11.711,173600.0
2008-03-31 14:30:00,18.06,18.06,17.91,17.94,190400.0,11.711,11.711,11.6138,11.6332,190400.0
2008-03-31 15:00:00,17.93,18.05,17.89,18.02,312400.0,11.6267,11.7045,11.6008,11.6851,312400.0
2008-03-31 15:30:00,18.01,18.1,17.98,18.04,419200.0,11.6786,11.737,11.6592,11.6981,419200.0
2008-04-01 09:30:00,18.4,18.41,18.04,18.1,188400.0,11.9315,11.938,11.6981,11.737,188400.0
2008-04-01 10:00:00,18.1,18.23,18.01,18.11,178800.0,11.737,11.8213,11.6786,11.7435,178800.0
2008-04-01 10:30:00,18.11,18.18,18.08,18.11,96400.0,11.7435,11.7888,11.724,11.7435,96400.0
2008-04-01 11:00:00,18.11,18.17,18.1,18.11,70400.0,11.7435,11.7824,11.737,11.7435,70400.0
2008-04-01 11:30:00,18.09,18.18,18.04,18.18,92800.0,11.7305,11.7888,11.6981,11.7888,92800.0
2008-04-01 12:00:00,18.19,18.21,18.13,18.13,91600.0,11.7953,11.8083,11.7564,11.7564,91600.0
2008-04-01 12:30:00,18.13,18.14,18.06,18.09,102800.0,11.7564,11.7629,11.711,11.7305,102800.0
2008-04-01 13:00:00,18.09,18.21,18.09,18.17,51200.0,11.7305,11.8083,11.7305,11.7824,51200.0
2008-04-01 13:30:00,18.18,18.2,18.14,18.14,92000.0,11.7888,11.8018,11.7629,11.7629,92000.0
2008-04-01 14:00:00,18.14,18.18,18.07,18.12,122400.0,11.7629,11.7888,11.7175,11.7499,122400.0
2008-04-01 14:30:00,18.12,18.19,18.09,18.16,80800.0,11.7499,11.7953,11.7305,11.7759,80800.0
2008-04-01 15:00:00,18.13,18.2,18.11,18.19,135600.0,11.7564,11.8018,11.7435,11.7953,135600.0
2008-04-01 15:30:00,18.2,18.24,18.17,18.24,293200.0,11.8018,11.8278,11.7824,11.8278,293200.0
2008-04-02 09:30:00,18.43,18.52,18.18,18.45,182800.0,11.951,12.0093,11.7888,11.9639,182800.0
2008-04-02 10:00:00,18.45,18.49,18.35,18.41,177600.0,11.9639,11.9899,11.8991,11.938,177600.0
2008-04-02 10:30:00,18.4,18.42,18.32,18.37,158000.0,11.9315,11.9445,11.8796,11.9121,158000.0
2008-04-02 11:00:00,18.36,18.38,18.26,18.28,89600.0,11.9056,11.9185,11.8407,11.8537,89600.0
2008-04-02 11:30:00,18.28,18.35,18.26,18.33,123200.0,11.8537,11.8991,11.8407,11.8861,123200.0
2008-04-02 12:00:00,18.32,18.39,18.32,18.36,146400.0,11.8796,11.925,11.8796,11.9056,146400.0
2008-04-02 12:30:00,18.37,18.38,18.31,18.38,140400.0,11.9121,11.9185,11.8731,11.9185,140400.0
2008-04-02 13:00:00,18.36,18.4,18.28,18.38,75600.0,11.9056,11.9315,11.8537,11.9185,75600.0
2008-04-02 13:30:00,18.38,18.45,18.33,18.43,70000.0,11.9185,11.9639,11.8861,11.951,70000.0
2008-04-02 14:00:00,18.45,18.46,18.36,18.42,164000.0,11.9639,11.9704,11.9056,11.9445,164000.0
2008-04-02 14:30:00,18.42,18.43,18.31,18.35,142000.0,11.9445,11.951,11.8731,11.8991,142000.0
2008-04-02 15:00:00,18.35,18.35,18.24,18.24,124000.0,11.8991,11.8991,11.8278,11.8278,124000.0
2008-04-02 15:30:00,18.25,18.26,18.17,18.22,298000.0,11.8342,11.8407,11.7824,11.8148,298000.0
2008-04-03 09:30:00,18.1,18.24,17.96,17.99,74000.0,11.737,11.8278,11.6462,11.6656,74000.0
2008-04-03 10:00:00,18.0,18.11,17.97,18.0,96800.0,11.6721,11.7435,11.6527,11.6721,96800.0
2008-04-03 10:30:00,18.01,18.04,17.88,17.88,62000.0,11.6786,11.6981,11.5943,11.5943,62000.0
2008-04-03 11:00:00,17.89,17.91,17.85,17.91,40000.0,11.6008,11.6138,11.5749,11.6138,40000.0
2008-04-03 11:30:00,17.91,17.98,17.9,17.92,42800.0,11.6138,11.6592,11.6073,11.6203,42800.0
2008-04-03 12:00:00,17.92,17.93,17.86,17.89,83600.0,11.6203,11.6267,11.5813,11.6008,83600.0
2008-04-03 12:30:00,17.88,17.97,17.88,17.92,44400.0,11.5943,11.6527,11.5943,11.6203,44400.0
2008-04-03 13:00:00,17.91,17.97,17.89,17.95,60400.0,11.6138,11.6527,11.6008,11.6397,60400.0
2008-04-03 13:30:00,17.94,18.0,17.92,17.98,50400.0,11.6332,11.6721,11.6203,11.6592,50400.0
2008-04-03 14:00:00,17.98,18.04,17.98,18.04,79200.0,11.6592,11.6981,11.6592,11.6981,79200.0
2008-04-03 14:30:00,18.04,18.08,18.0,18.08,60000.0,11.6981,11.724,11.6721,11.724,60000.0
2008-04-03 15:00:00,18.08,18.08,18.03,18.06,54400.0,11.724,11.724,11.6916,11.711,54400.0
2008-04-03 15:30:00,18.05,18.13,18.03,18.13,343600.0,11.7045,11.7564,11.6916,11.7564,343600.0
2008-04-04 09:30:00,18.03,18.12,17.87,17.91,149600.0,11.6916,11.7499,11.5878,11.6138,149600.0
2008-04-04 10:00:00,17.9,17.98,17.85,17.89,124800.0,11.6073,11.6592,11.5749,11.6008,124800.0
2008-04-04 10:30:00,17.89,17.95,17.88,17.95,87600.0,11.6008,11.6397,11.5943,11.6397,87600.0
2008-04-04 11:00:00,17.94,18.03,17.93,17.99,125200.0,11.6332,11.6916,11.6267,11.6656,125200.0
2008-04-04 11:30:00,17.99,18.0,17.83,17.83,94800.0,11.6656,11.6721,11.5619,11.5619,94800.0
2008-04-04 12:00:00,17.83,18.03,17.83,18.01,125600.0,11.5619,11.6916,11.5619,11.6786,125600.0
2008-04-04 12:30:00,18.02,18.05,17.98,18.03,108400.0,11.6851,11.7045,11.6592,11.6916,108400.0
2008-04-04 13:00:00,18.04,18.14,18.04,18.14,156000.0,11.6981,11.7629,11.6981,11.7629,156000.0
2008-04-04 13:30:00,18.14,18.18,18.07,18.08,81600.0,11.7629,11.7888,11.7175,11.724,81600.0
2008-04-04 14:00:00,18.08,18.11,18.04,18.06,109200.0,11.724,11.7435,11.6981,11.711,109200.0
2008-04-04 14:30:00,18.06,18.11,18.03,18.1,74000.0,11.711,11.7435,11.6916,11.737,74000.0
2008-04-04 15:00:00,18.11,18.11,18.04,18.06,109200.0,11.7435,11.7435,11.6981,11.711,109200.0
2008-04-04 15:30:00,18.06,18.15,18.05,18.12,216800.0,11.711,11.7694,11.7045,11.7499,216800.0
2008-04-07 09:30:00,18.04,18.24,18.0,18.01,131200.0,11.6981,11.8278,11.6721,11.6786,131200.0
2008-04-07 10:00:00,18.0,18.03,17.89,17.89,103200.0,11.6721,11.6916,11.6008,11.6008,103200.0
2008-04-07 10:30:00,17.9,18.06,17.89,17.98,130400.0,11.6073,11.711,11.6008,11.6592,130400.0
2008-04-07 11:00:00,18.0,18.03,17.94,18.0,78000.0,11.6721,11.6916,11.6332,11.6721,78000.0
2008-04-07 11:30:00,18.02,18.04,17.96,17.98,80000.0,11.6851,11.6981,11.6462,11.6592,80000.0
2008-04-07 12:00:00,17.98,18.02,17.95,17.96,79600.0,11.6592,11.6851,11.6397,11.6462,79600.0
2008-04-07 12:30:00,17.95,18.07,17.95,18.07,40400.0,11.6397,11.7175,11.6397,11.7175,40400.0
2008-04-07 13:00:00,18.06,18.07,18.0,18.02,99200.0,11.711,11.7175,11.6721,11.6851,99200.0
2008-04-07 13:30:00,18.02,18.03,17.87,17.87,70800.0,11.6851,11.6916,11.5878,11.5878,70800.0
2008-04-07 14:00:00,17.87,17.88,17.8,17.81,101200.0,11.5878,11.5943,11.5424,11.5489,101200.0
2008-04-07 14:30:00,17.81,17.81,17.69,17.71,181600.0,11.5489,11.5489,11.4711,11.4841,181600.0
2008-04-07 15:00:00,17.72,17.73,17.67,17.72,186000.0,11.4906,11.497,11.4581,11.4906,186000.0
2008-04-07 15:30:00,17.72,17.75,17.65,17.73,351600.0,11.4906,11.51,11.4452,11.497,351600.0
2008-04-08 09:30:00,17.73,17.88,17.57,17.64,124400.0,11.497,11.5943,11.3933,11.4387,124400.0
2008-04-08 10:00:00,17.64,17.75,17.63,17.75,90000.0,11.4387,11.51,11.4322,11.51,90000.0
2008-04-08 10:30:00,17.74,17.84,17.73,17.82,95600.0,11.5035,11.5684,11.497,11.5554,95600.0
2008-04-08 11:00:00,17.82,17.86,17.82,17.83,122000.0,11.5554,11.5813,11.5554,11.5619,122000.0
2008-04-08 11:30:00,17.83,17.87,17.79,17.79,211600.0,11.5619,11.5878,11.536,11.536,211600.0
2008-04-08 12:00:00,17.8,17.88,17.79,17.85,84400.0,11.5424,11.5943,11.536,11.5749,84400.0
2008-04-08 12:30:00,17.87,17.87,17.81,17.84,34400.0,11.5878,11.5878,11.5489,11.5684,34400.0
2008-04-08 13:00:00,17.83,17.83,17.7,17.7,49200.0,11.5619,11.5619,11.4776,11.4776,49200.0
2008-04-08 13:30:00,17.71,17.74,17.69,17.74,22800.0,11.4841,11.5035,11.4711,11.5035,22800.0
2008-04-08 14:00:00,17.73,17.77,17.68,17.74,72800.0,11.497,11.523,11.4646,11.5035,72800.0
2008-04-08 14:30:00,17.74,17.79,17.73,17.77,73200.0,11.5035,11.536,11.497,11.523,73200.0
2008-04-08 15:00:00,17.77,17.77,17.72,17.74,44800.0,11.523,11.523,11.4906,11.5035,44800.0
2008-04-08 15:30:00,17.74,17.76,17.73,17.73,104400.0,11.5035,11.5165,11.497,11.497,104400.0
2008-04-09 09:30:00,17.66,17.68,17.3,17.67,146400.0,11.4517,11.4646,11.2182,11.4581,146400.0
2008-04-09 10:00:00,17.69,17.69,17.61,17.64,84400.0,11.4711,11.4711,11.4192,11.4387,84400.0
2008-04-09 10:30:00,17.64,17.72,17.63,17.67,244000.0,11.4387,11.4906,11.4322,11.4581,244000.0
2008-04-09 11:00:00,17.68,17.7,17.6,17.66,142000.0,11.4646,11.4776,11.4127,11.4517,142000.0
2008-04-09 11:30:00,17.66,17.67,17.58,17.59,124000.0,11.4517,11.4581,11.3998,11.4063,124000.0
2008-04-09 12:00:00,17.59,17.61,17.54,17.56,80800.0,11.4063,11.4192,11.3738,11.3868,80800.0
2008-04-09 12:30:00,17.56,17.57,17.51,17.52,55600.0,11.3868,11.3933,11.3544,11.3609,55600.0
2008-04-09 13:00:00,17.5,17.56,17.48,17.55,41200.0,11.3479,11.3868,11.3349,11.3803,41200.0
2008-04-09 13:30:00,17.55,17.57,17.48,17.52,36800.0,11.3803,11.3933,11.3349,11.3609,36800.0
2008-04-09 14:00:00,17.53,17.56,17.47,17.5,28000.0,11.3674,11.3868,11.3284,11.3479,28000.0
2008-04-09 14:30:00,17.5,17.52,17.47,17.5,41600.0,11.3479,11.3609,11.3284,11.3479,41600.0
2008-04-09 15:00:00,17.48,17.53,17.43,17.48,72400.0,11.3349,11.3674,11.3025,11.3349,72400.0
2008-04-09 15:30:00,17.48,17.51,17.47,17.48,186400.0,11.3349,11.3544,11.3284,11.3349,186400.0
2008-04-10 09:30:00,17.6,17.74,17.51,17.67,135200.0,11.4127,11.5035,11.3544,11.4581,135200.0
2008-04-10 10:00:00,17.67,17.7,17.65,17.67,72800.0,11.4581,11.4776,11.4452,11.4581,72800.0
2008-04-10 10:30:00,17.68,17.7,17.63,17.7,64400.0,11.4646,11.4776,11.4322,11.4776,64400.0
2008-04-10 11:00:00,17.7,17.77,17.69,17.75,72800.0,11.4776,11.523,11.4711,11.51,72800.0
2008-04-10 11:30:00,17.74,17.79,17.73,17.79,43600.0,11.5035,11.536,11.497,11.536,43600.0
2008-04-10 12:00:00,17.79,17.81,17.7,17.79,84800.0,11.536,11.5489,11.4776,11.536,84800.0
2008-04-10 12:30:00,17.78,17.8,17.73,17.76,54800.0,11.5295,11.5424,11.497,11.5165,54800.0
2008-04-10 13:00:00,17.76,17.77,17.75,17.76,59200.0,11.5165,11.523,11.51,11.5165,59200.0
2008-04-10 13:30:00,17.76,17.83,17.75,17.78,49200.0,11.5165,11.5619,11.51,11.5295,49200.0
2008-04-10 14:00:00,17.78,17.81,17.73,17.75,79200.0,11.5295,11.5489,11.497,11.51,79200.0
2008-04-10 14:30:00,17.76,17.8,17.75,17.78,65600.0,11.5165,11.5424,11.51,11.5295,65600.0
2008-04-10 15:00:00,17.78,17.8,17.73,17.75,99200.0,11.5295,11.5424,11.497,11.51,99200.0
2008-04-10 15:30:00,17.75,17.84,17.7,17.8,219200.0,11.51,11.5684,11.4776,11.5424,219200.0
2008-04-11 09:30:00,17.53,17.76,17.53,17.71,134000.0,11.3674,11.5165,11.3674,11.4841,134000.0
2008-04-11 10:00:00,17.71,17.78,17.65,17.73,247600.0,11.4841,11.5295,11.4452,11.497,247600.0
2008-04-11 10:30:00,17.73,17.75,17.55,17.55,106800.0,11.497,11.51,11.3803,11.3803,106800.0
2008-04-11 11:00:00,17.55,17.57,17.47,17.48,92800.0,11.3803,11.3933,11.3284,11.3349,92800.0
2008-04-11 11:30:00,17.48,17.52,17.44,17.5,71200.0,11.3349,11.3609,11.309,11.3479,71200.0
2008-04-11 12:00:00,17.51,17.52,17.45,17.45,113600.0,11.3544,11.3609,11.3155,11.3155,113600.0
2008-04-11 12:30:00,17.46,17.56,17.44,17.52,60000.0,11.322,11.3868,11.309,11.3609,60000.0
2008-04-11 13:00:00,17.52,17.53,17.48,17.48,66400.0,11.3609,11.3674,11.3349,11.3349,66400.0
2008-04-11 13:30:00,17.48,17.5,17.47,17.48,84000.0,11.3349,11.3479,11.3284,11.3349,84000.0
2008-04-11 14:00:00,17.48,17.48,17.43,17.46,202000.0,11.3349,11.3349,11.3025,11.322,202000.0
2008-04-11 14:30:00,17.45,17.48,17.43,17.43,179600.0,11.3155,11.3349,11.3025,11.3025,179600.0
2008-04-11 15:00:00,17.44,17.45,17.38,17.41,212800.0,11.309,11.3155,11.2701,11.2895,212800.0
2008-04-11 15:30:00,17.39,17.42,17.35,17.4,337200.0,11.2766,11.296,11.2506,11.2831,337200.0
2008-04-14 09:30:00,17.42,17.66,17.42,17.66,170800.0,11.296,11.4517,11.296,11.4517,170800.0
2008-04-14 10:00:00,17.66,17.68,17.51,17.53,129600.0,11.4517,11.4646,11.3544,11.3674,129600.0
2008-04-14 10:30:00,17.53,17.58,17.44,17.47,174400.0,11.3674,11.3998,11.309,11.3284,174400.0
2008-04-14 11:00:00,17.47,17.55,17.47,17.5,146400.0,11.3284,11.3803,11.3284,11.3479,146400.0
2008-04-14 11:30:00,17.49,17.54,17.47,17.54,108800.0,11.3414,11.3738,11.3284,11.3738,108800.0
2008-04-14 12:00:00,17.54,17.54,17.49,17.53,64000.0,11.3738,11.3738,11.3414,11.3674,64000.0
2008-04-14 12:30:00,17.53,17.53,17.5,17.53,68800.0,11.3674,11.3674,11.3479,11.3674,68800.0
2008-04-14 13:00:00,17.52,17.52,17.44,17.48,102800.0,11.3609,11.3609,11.309,11.3349,102800.0
2008-04-14 13:30:00,17.47,17.5,17.45,17.48,78000.0,11.3284,11.3479,11.3155,11.3349,78000.0
2008-04-14 14:00:00,17.48,17.49,17.45,17.46,127600.0,11.3349,11.3414,11.3155,11.322,127600.0
2008-04-14 14:30:00,17.46,17.5,17.46,17.48,92400.0,11.322,11.3479,11.322,11.3349,92400.0
2008-04-14 15:00:00,17.48,17.49,17.42,17.44,260400.0,11.3349,11.3414,11.296,11.309,260400.0
2008-04-14 15:30:00,17.44,17.48,17.41,17.45,429600.0,11.309,11.3349,11.2895,11.3155,429600.0
2008-04-15 09:30:00,17.44,17.47,17.33,17.43,297200.0,11.309,11.3284,11.2377,11.3025,297200.0
2008-04-15 10:00:00,17.43,17.43,17.32,17.35,265600.0,11.3025,11.3025,11.2312,11.2506,265600.0
2008-04-15 10:30:00,17.35,17.38,17.24,17.26,114800.0,11.2506,11.2701,11.1793,11.1923,114800.0
2008-04-15 11:00:00,17.25,17.26,17.2,17.24,110000.0,11.1858,11.1923,11.1534,11.1793,110000.0
2008-04-15 11:30:00,17.24,17.31,17.23,17.31,91200.0,11.1793,11.2247,11.1728,11.2247,91200.0
2008-04-15 12:00:00,17.31,17.32,17.26,17.29,102000.0,11.2247,11.2312,11.1923,11.2117,102000.0
2008-04-15 12:30:00,17.29,17.34,17.29,17.31,94400.0,11.2117,11.2441,11.2117,11.2247,94400.0
2008-04-15 13:00:00,17.31,17.32,17.27,17.3,116400.0,11.2247,11.2312,11.1988,11.2182,116400.0
2008-04-15 13:30:00,17.3,17.33,17.29,17.32,170400.0,11.2182,11.2377,11.2117,11.2312,170400.0
2008-04-15 14:00:00,17.32,17.34,17.31,17.34,122000.0,11.2312,11.2441,11.2247,11.2441,122000.0
2008-04-15 14:30:00,17.33,17.35,17.31,17.33,175600.0,11.2377,11.2506,11.2247,11.2377,175600.0
2008-04-15 15:00:00,17.32,17.36,17.3,17.36,161200.0,11.2312,11.2571,11.2182,11.2571,161200.0
2008-04-15 15:30:00,17.36,17.39,17.33,17.38,217600.0,11.2571,11.2766,11.2377,11.2701,217600.0
2008-04-16 09:30:00,17.59,17.67,17.53,17.56,175200.0,11.4063,11.4581,11.3674,11.3868,175200.0
2008-04-16 10:00:00,17.56,17.62,17.53,17.61,127200.0,11.3868,11.4257,11.3674,11.4192,127200.0
2008-04-16 10:30:00,17.62,17.68,17.61,17.63,198000.0,11.4257,11.4646,11.4192,11.4322,198000.0
2008-04-16 11:00:00,17.61,17.63,17.57,17.57,122400.0,11.4192,11.4322,11.3933,11.3933,122400.0
2008-04-16 11:30:00,17.57,17.61,17.51,17.55,140000.0,11.3933,11.4192,11.3544,11.3803,140000.0
2008-04-16 12:00:00,17.55,17.65,17.53,17.63,116000.0,11.3803,11.4452,11.3674,11.4322,116000.0
2008-04-16 12:30:00,17.63,17.66,17.54,17.6,96400.0,11.4322,11.4517,11.3738,11.4127,96400.0
2008-04-16 13:00:00,17.6,17.6,17.59,17.6,122400.0,11.4127,11.4127,11.4063,11.4127,122400.0
2008-04-16 13:30:00,17.6,17.6,17.55,17.59,87600.0,11.4127,11.4127,11.3803,11.4063,87600.0
2008-04-16 14:00:00,17.59,17.61,17.56,17.57,146400.0,11.4063,11.4192,11.3868,11.3933,146400.0
2008-04-16 14:30:00,17.57,17.59,17.55,17.55,82800.0,11.3933,11.4063,11.3803,11.3803,82800.0
2008-04-16 15:00:00,17.56,17.59,17.55,17.56,297600.0,11.3868,11.4063,11.3803,11.3868,297600.0
2008-04-16 15:30:00,17.56,17.63,17.54,17.61,444400.0,11.3868,11.4322,11.3738,11.4192,444400.0
2008-04-17 09:30:00,17.48,17.59,17.46,17.48,76000.0,11.3349,11.4063,11.322,11.3349,76000.0
2008-04-17 10:00:00,17.47,17.5,17.42,17.49,87600.0,11.3284,11.3479,11.296,11.3414,87600.0
2008-04-17 10:30:00,17.49,17.56,17.48,17.52,57200.0,11.3414,11.3868,11.3349,11.3609,57200.0
2008-04-17 11:00:00,17.52,17.53,17.48,17.48,71200.0,11.3609,11.3674,11.3349,11.3349,71200.0
2008-04-17 11:30:00,17.48,17.52,17.47,17.51,95600.0,11.3349,11.3609,11.3284,11.3544,95600.0
2008-04-17 12:00:00,17.51,17.56,17.51,17.53,59600.0,11.3544,11.3868,11.3544,11.3674,59600.0
2008-04-17 12:30:00,17.54,17.58,17.51,17.58,70000.0,11.3738,11.3998,11.3544,11.3998,70000.0
2008-04-17 13:00:00,17.59,17.68,17.58,17.67,28800.0,11.4063,11.4646,11.3998,11.4581,28800.0
2008-04-17 13:30:00,17.68,17.7,17.66,17.69,57600.0,11.4646,11.4776,11.4517,11.4711,57600.0
2008-04-17 14:00:00,17.69,17.72,17.68,17.71,83600.0,11.4711,11.4906,11.4646,11.4841,83600.0
2008-04-17 14:30:00,17.71,17.75,17.67,17.68,56000.0,11.4841,11.51,11.4581,11.4646,56000.0
2008-04-17 15:00:00,17.69,17.74,17.67,17.69,66000.0,11.4711,11.5035,11.4581,11.4711,66000.0
2008-04-17 15:30:00,17.7,17.79,17.69,17.74,190000.0,11.4776,11.536,11.4711,11.5035,190000.0
2008-04-18 09:30:00,18.0,18.1,17.93,17.93,84800.0,11.6721,11.737,11.6267,11.6267,84800.0
2008-04-18 10:00:00,17.94,18.0,17.93,17.94,112000.0,11.6332,11.6721,11.6267,11.6332,112000.0
2008-04-18 10:30:00,17.94,17.97,17.88,17.9,58000.0,11.6332,11.6527,11.5943,11.6073,58000.0
2008-04-18 11:00:00,17.9,17.91,17.87,17.91,56000.0,11.6073,11.6138,11.5878,11.6138,56000.0
2008-04-18 11:30:00,17.91,17.96,17.9,17.94,57600.0,11.6138,11.6462,11.6073,11.6332,57600.0
2008-04-18 12:00:00,17.94,18.07,17.94,18.07,74000.0,11.6332,11.7175,11.6332,11.7175,74000.0
2008-04-18 12:30:00,18.06,18.07,18.01,18.02,40400.0,11.711,11.7175,11.6786,11.6851,40400.0
2008-04-18 13:00:00,18.02,18.07,18.02,18.05,58000.0,11.6851,11.7175,11.6851,11.7045,58000.0
2008-04-18 13:30:00,18.06,18.1,18.06,18.1,14800.0,11.711,11.737,11.711,11.737,14800.0
2008-04-18 14:00:00,18.1,18.1,18.03,18.03,47200.0,11.737,11.737,11.6916,11.6916,47200.0
2008-04-18 14:30:00,18.03,18.11,18.03,18.09,124800.0,11.6916,11.7435,11.6916,11.7305,124800.0
2008-04-18 15:00:00,18.1,18.11,18.08,18.09,145200.0,11.737,11.7435,11.724,11.7305,145200.0
2008-04-18 15:30:00,18.09,18.11,18.01,18.05,221600.0,11.7305,11.7435,11.6786,11.7045,221600.0
2008-04-21 09:30:00,17.89,17.95,17.89,17.95,83600.0,11.6008,11.6397,11.6008,11.6397,83600.0
2008-04-21 10:00:00,17.93,17.93,17.83,17.83,176800.0,11.6267,11.6267,11.5619,11.5619,176800.0
2008-04-21 10:30:00,17.84,17.92,17.83,17.9,138400.0,11.5684,11.6203,11.5619,11.6073,138400.0
2008-04-21 11:00:00,17.91,18.04,17.9,17.97,79200.0,11.6138,11.6981,11.6073,11.6527,79200.0
2008-04-21 11:30:00,17.98,18.06,17.97,18.04,113200.0,11.6592,11.711,11.6527,11.6981,113200.0
2008-04-21 12:00:00,18.04,18.06,18.01,18.02,39600.0,11.6981,11.711,11.6786,11.6851,39600.0
2008-04-21 12:30:00,18.01,18.07,18.01,18.07,44800.0,11.6786,11.7175,11.6786,11.7175,44800.0
2008-04-21 13:00:00,18.08,18.08,18.05,18.05,37600.0,11.724,11.724,11.7045,11.7045,37600.0
2008-04-21 13:30:00,18.04,18.04,17.95,17.96,50400.0,11.6981,11.6981,11.6397,11.6462,50400.0
2008-04-21 14:00:00,17.96,18.02,17.96,18.0,70000.0,11.6462,11.6851,11.6462,11.6721,70000.0
2008-04-21 14:30:00,18.01,18.11,18.0,18.02,107200.0,11.6786,11.7435,11.6721,11.6851,107200.0
2008-04-21 15:00:00,18.02,18.06,18.02,18.04,58000.0,11.6851,11.711,11.6851,11.6981,58000.0
2008-04-21 15:30:00,18.04,18.07,18.04,18.05,45200.0,11.6981,11.7175,11.6981,11.7045,45200.0
2008-04-22 09:30:00,17.9,17.92,17.77,17.82,264800.0,11.6073,11.6203,11.523,11.5554,264800.0
2008-04-22 10:00:00,17.83,17.89,17.79,17.82,223200.0,11.5619,11.6008,11.536,11.5554,223200.0
2008-04-22 10:30:00,17.83,17.91,17.82,17.88,113600.0,11.5619,11.6138,11.5554,11.5943,113600.0
2008-04-22 11:00:00,17.88,17.97,17.88,17.96,143200.0,11.5943,11.6527,11.5943,11.6462,143200.0
2008-04-22 11:30:00,17.96,18.01,17.91,17.99,203200.0,11.6462,11.6786,11.6138,11.6656,203200.0
2008-04-22 12:00:00,17.99,18.06,17.99,18.02,113600.0,11.6656,11.711,11.6656,11.6851,113600.0
2008-04-22 12:30:00,18.02,18.05,17.99,18.01,91600.0,11.6851,11.7045,11.6656,11.6786,91600.0
2008-04-22 13:00:00,18.01,18.09,18.0,18.07,118800.0,11.6786,11.7305,11.6721,11.7175,118800.0
2008-04-22 13:30:00,18.06,18.09,18.03,18.07,44000.0,11.711,11.7305,11.6916,11.7175,44000.0
2008-04-22 14:00:00,18.07,18.07,18.01,18.02,50400.0,11.7175,11.7175,11.6786,11.6851,50400.0
2008-04-22 14:30:00,18.03,18.03,17.97,18.0,86400.0,11.6916,11.6916,11.6527,11.6721,86400.0
2008-04-22 15:00:00,18.02,18.04,17.97,18.03,142400.0,11.6851,11.6981,11.6527,11.6916,142400.0
2008-04-22 15:30:00,18.04,18.05,18.0,18.03,191200.0,11.6981,11.7045,11.6721,11.6916,191200.0
2008-04-23 09:30:00,18.0,18.06,17.95,18.03,139200.0,11.6721,11.711,11.6397,11.6916,139200.0
2008-04-23 10:00:00,18.0,18.18,17.98,18.17,82400.0,11.6721,11.7888,11.6592,11.7824,82400.0
2008-04-23 10:30:00,18.17,18.27,18.17,18.27,52000.0,11.7824,11.8472,11.7824,11.8472,52000.0
2008-04-23 11:00:00,18.27,18.28,18.11,18.15,95600.0,11.8472,11.8537,11.7435,11.7694,95600.0
2008-04-23 11:30:00,18.13,18.13,18.1,18.1,358400.0,11.7564,11.7564,11.737,11.737,358400.0
2008-04-23 12:00:00,18.1,18.12,18.08,18.11,73200.0,11.737,11.7499,11.724,11.7435,73200.0
2008-04-23 12:30:00,18.11,18.12,18.08,18.11,76000.0,11.7435,11.7499,11.724,11.7435,76000.0
2008-04-23 13:00:00,18.11,18.15,18.11,18.13,58800.0,11.7435,11.7694,11.7435,11.7564,58800.0
2008-04-23 13:30:00,18.13,18.18,18.11,18.17,90000.0,11.7564,11.7888,11.7435,11.7824,90000.0
2008-04-23 14:00:00,18.18,18.2,18.1,18.1,50400.0,11.7888,11.8018,11.737,11.737,50400.0
2008-04-23 14:30:00,18.11,18.14,18.1,18.11,33200.0,11.7435,11.7629,11.737,11.7435,33200.0
2008-04-23 15:00:00,18.11,18.13,18.08,18.08,101600.0,11.7435,11.7564,11.724,11.724,101600.0
2008-04-23 15:30:00,18.1,18.18,18.09,18.18,172000.0,11.737,11.7888,11.7305,11.7888,172000.0
2008-04-24 09:30:00,18.43,18.5,18.24,18.44,182000.0,11.951,11.9964,11.8278,11.9574,182000.0
2008-04-24 10:00:00,18.42,18.5,18.35,18.46,117600.0,11.9445,11.9964,11.8991,11.9704,117600.0
2008-04-24 10:30:00,18.45,18.45,18.34,18.38,106800.0,11.9639,11.9639,11.8926,11.9185,106800.0
2008-04-24 11:00:00,18.39,18.42,18.37,18.41,86800.0,11.925,11.9445,11.9121,11.938,86800.0
2008-04-24 11:30:00,18.42,18.51,18.41,18.49,91200.0,11.9445,12.0028,11.938,11.9899,91200.0
2008-04-24 12:00:00,18.49,18.61,18.48,18.59,92400.0,11.9899,12.0677,11.9834,12.0547,92400.0
2008-04-24 12:30:00,18.6,18.63,18.57,18.63,140000.0,12.0612,12.0807,12.0417,12.0807,140000.0
2008-04-24 13:00:00,18.63,18.74,18.62,18.72,90800.0,12.0807,12.152,12.0742,12.139,90800.0
2008-04-24 13:30:00,18.74,18.75,18.72,18.75,102400.0,12.152,12.1585,12.139,12.1585,102400.0
2008-04-24 14:00:00,18.74,18.84,18.74,18.83,123600.0,12.152,12.2168,12.152,12.2103,123600.0
2008-04-24 14:30:00,18.85,18.94,18.85,18.93,153200.0,12.2233,12.2817,12.2233,12.2752,153200.0
2008-04-24 15:00:00,18.92,18.94,18.83,18.85,373600.0,12.2687,12.2817,12.2103,12.2233,373600.0
2008-04-24 15:30:00,18.85,18.93,18.82,18.9,268800.0,12.2233,12.2752,12.2039,12.2557,268800.0
2008-04-25 09:30:00,19.0,19.13,18.95,18.95,145600.0,12.3206,12.4049,12.2882,12.2882,145600.0
2008-04-25 10:00:00,18.96,19.07,18.94,18.98,140000.0,12.2946,12.366,12.2817,12.3076,140000.0
2008-04-25 10:30:00,18.98,19.0,18.86,18.89,93600.0,12.3076,12.3206,12.2298,12.2492,93600.0
2008-04-25 11:00:00,18.89,18.91,18.72,18.73,111600.0,12.2492,12.2622,12.139,12.1455,111600.0
2008-04-25 11:30:00,18.73,18.73,18.66,18.69,112000.0,12.1455,12.1455,12.1001,12.1196,112000.0
2008-04-25 12:00:00,18.66,18.67,18.6,18.61,45200.0,12.1001,12.1066,12.0612,12.0677,45200.0
2008-04-25 12:30:00,18.63,18.64,18.57,18.57,32800.0,12.0807,12.0871,12.0417,12.0417,32800.0
2008-04-25 13:00:00,18.57,18.57,18.49,18.53,38400.0,12.0417,12.0417,11.9899,12.0158,38400.0
2008-04-25 13:30:00,18.53,18.58,18.51,18.58,51600.0,12.0158,12.0482,12.0028,12.0482,51600.0
2008-04-25 14:00:00,18.57,18.63,18.57,18.62,32000.0,12.0417,12.0807,12.0417,12.0742,32000.0
2008-04-25 14:30:00,18.63,18.63,18.57,18.61,46400.0,12.0807,12.0807,12.0417,12.0677,46400.0
2008-04-25 15:00:00,18.61,18.71,18.6,18.68,129600.0,12.0677,12.1325,12.0612,12.1131,129600.0
2008-04-25 15:30:00,18.68,18.7,18.63,18.67,98000.0,12.1131,12.126,12.0807,12.1066,98000.0
2008-04-28 09:30:00,18.84,19.02,18.77,18.84,175600.0,12.2168,12.3335,12.1714,12.2168,175600.0
2008-04-28 10:00:00,18.84,18.86,18.75,18.84,48000.0,12.2168,12.2298,12.1585,12.2168,48000.0
2008-04-28 10:30:00,18.84,18.87,18.83,18.85,39200.0,12.2168,12.2363,12.2103,12.2233,39200.0
2008-04-28 11:00:00,18.85,18.86,18.83,18.85,33200.0,12.2233,12.2298,12.2103,12.2233,33200.0
2008-04-28 11:30:00,18.85,18.88,18.84,18.87,95200.0,12.2233,12.2428,12.2168,12.2363,95200.0
2008-04-28 12:00:00,18.88,18.94,18.86,18.93,144800.0,12.2428,12.2817,12.2298,12.2752,144800.0
2008-04-28 12:30:00,18.95,19.02,18.94,18.99,80000.0,12.2882,12.3335,12.2817,12.3141,80000.0
2008-04-28 13:00:00,18.99,19.04,18.99,19.04,262000.0,12.3141,12.3465,12.3141,12.3465,262000.0
2008-04-28 13:30:00,19.04,19.1,19.03,19.07,77600.0,12.3465,12.3854,12.34,12.366,77600.0
2008-04-28 14:00:00,19.09,19.09,19.02,19.04,42000.0,12.3789,12.3789,12.3335,12.3465,42000.0
2008-04-28 14:30:00,19.04,19.08,19.02,19.04,79600.0,12.3465,12.3725,12.3335,12.3465,79600.0
2008-04-28 15:00:00,19.03,19.06,19.01,19.02,84800.0,12.34,12.3595,12.3271,12.3335,84800.0
2008-04-28 15:30:00,19.03,19.05,18.94,18.95,185600.0,12.34,12.353,12.2817,12.2882,185600.0
2008-04-29 09:30:00,18.96,19.25,18.92,19.18,138000.0,12.2946,12.4827,12.2687,12.4373,138000.0
2008-04-29 10:00:00,19.18,19.25,19.13,19.18,207600.0,12.4373,12.4827,12.4049,12.4373,207600.0
2008-04-29 10:30:00,19.18,19.19,19.13,19.13,120400.0,12.4373,12.4438,12.4049,12.4049,120400.0
2008-04-29 11:00:00,19.13,19.2,19.13,19.17,116400.0,12.4049,12.4503,12.4049,12.4308,116400.0
2008-04-29 11:30:00,19.18,19.19,19.16,19.19,44400.0,12.4373,12.4438,12.4243,12.4438,44400.0
2008-04-29 12:00:00,19.19,19.19,19.12,19.14,204800.0,12.4438,12.4438,12.3984,12.4114,204800.0
2008-04-29 12:30:00,19.12,19.23,19.12,19.18,189200.0,12.3984,12.4697,12.3984,12.4373,189200.0
2008-04-29 13:00:00,19.18,19.2,19.14,19.15,204400.0,12.4373,12.4503,12.4114,12.4178,204400.0
2008-04-29 13:30:00,19.14,19.18,19.11,19.12,192400.0,12.4114,12.4373,12.3919,12.3984,192400.0
2008-04-29 14:00:00,19.12,19.15,19.08,19.11,159600.0,12.3984,12.4178,12.3725,12.3919,159600.0
2008-04-29 14:30:00,19.11,19.16,19.09,19.14,236800.0,12.3919,12.4243,12.3789,12.4114,236800.0
2008-04-29 15:00:00,19.16,19.18,19.12,19.13,405600.0,12.4243,12.4373,12.3984,12.4049,405600.0
2008-04-29 15:30:00,19.12,19.19,19.1,19.13,568000.0,12.3984,12.4438,12.3854,12.4049,568000.0
2008-04-30 09:30:00,19.3,19.36,19.17,19.19,192800.0,12.5151,12.554,12.4308,12.4438,192800.0
2008-04-30 10:00:00,19.18,19.2,19.06,19.09,190000.0,12.4373,12.4503,12.3595,12.3789,190000.0
2008-04-30 10:30:00,19.09,19.1,19.02,19.02,135200.0,12.3789,12.3854,12.3335,12.3335,135200.0
2008-04-30 11:00:00,19.02,19.06,18.96,19.0,171600.0,12.3335,12.3595,12.2946,12.3206,171600.0
2008-04-30 11:30:00,19.0,19.03,18.96,19.0,86400.0,12.3206,12.34,12.2946,12.3206,86400.0
2008-04-30 12:00:00,19.01,19.05,18.98,19.04,70400.0,12.3271,12.353,12.3076,12.3465,70400.0
2008-04-30 12:30:00,19.04,19.04,18.98,19.03,107200.0,12.3465,12.3465,12.3076,12.34,107200.0
2008-04-30 13:00:00,19.01,19.01,18.93,18.94,94800.0,12.3271,12.3271,12.2752,12.2817,94800.0
2008-04-30 13:30:00,18.93,18.97,18.91,18.92,48000.0,12.2752,12.3011,12.2622,12.2687,48000.0
2008-04-30 14:00:00,18.93,18.99,18.84,18.94,92800.0,12.2752,12.3141,12.2168,12.2817,92800.0
2008-04-30 14:30:00,18.92,18.98,18.84,18.85,117200.0,12.2687,12.3076,12.2168,12.2233,117200.0
2008-04-30 15:00:00,18.84,18.89,18.7,18.71,162400.0,12.2168,12.2492,12.126,12.1325,162400.0
2008-04-30 15:30:00,18.69,18.8,18.61,18.61,387600.0,12.1196,12.1909,12.0677,12.0677,387600.0
2008-05-01 09:30:00,18.45,18.74,18.27,18.6,122400.0,11.9639,12.152,11.8472,12.0612,122400.0
2008-05-01 10:00:00,18.61,18.94,18.6,18.93,188000.0,12.0677,12.2817,12.0612,12.2752,188000.0
2008-05-01 10:30:00,18.93,19.34,18.91,19.34,620000.0,12.2752,12.5411,12.2622,12.5411,620000.0
2008-05-01 11:00:00,19.34,19.55,19.29,19.32,389600.0,12.5411,12.6772,12.5086,12.5281,389600.0
2008-05-01 11:30:00,19.35,19.47,19.35,19.45,456800.0,12.5475,12.6253,12.5475,12.6124,456800.0
2008-05-01 12:00:00,19.45,19.49,19.43,19.47,198800.0,12.6124,12.6383,12.5994,12.6253,198800.0
2008-05-01 12:30:00,19.47,19.55,19.45,19.54,216400.0,12.6253,12.6772,12.6124,12.6707,216400.0
2008-05-01 13:00:00,19.55,19.66,19.5,19.62,215600.0,12.6772,12.7486,12.6448,12.7226,215600.0
2008-05-01 13:30:00,19.62,19.79,19.62,19.71,220000.0,12.7226,12.8329,12.7226,12.781,220000.0
2008-05-01 14:00:00,19.72,19.88,19.72,19.81,76000.0,12.7875,12.8912,12.7875,12.8458,76000.0
2008-05-01 14:30:00,19.82,19.9,19.79,19.84,110800.0,12.8523,12.9042,12.8329,12.8653,110800.0
2008-05-01 15:00:00,19.84,20.03,19.76,19.76,424400.0,12.8653,12.9885,12.8134,12.8134,424400.0
2008-05-01 15:30:00,19.78,19.85,19.59,19.75,593600.0,12.8264,12.8718,12.7032,12.8069,593600.0
2008-05-02 09:30:00,19.67,19.8,19.46,19.59,280800.0,12.755,12.8393,12.6189,12.7032,280800.0
2008-05-02 10:00:00,19.59,19.63,19.53,19.54,152000.0,12.7032,12.7291,12.6643,12.6707,152000.0
2008-05-02 10:30:00,19.54,19.61,19.43,19.43,104000.0,12.6707,12.7161,12.5994,12.5994,104000.0
2008-05-02 11:00:00,19.44,19.59,19.44,19.59,88800.0,12.6059,12.7032,12.6059,12.7032,88800.0
2008-05-02 11:30:00,19.59,19.6,19.4,19.41,57600.0,12.7032,12.7096,12.58,12.5864,57600.0
2008-05-02 12:00:00,19.4,19.4,19.33,19.36,82000.0,12.58,12.58,12.5346,12.554,82000.0
2008-05-02 12:30:00,19.36,19.43,19.36,19.41,140000.0,12.554,12.5994,12.554,12.5864,140000.0
2008-05-02 13:00:00,19.42,19.45,19.39,19.43,88000.0,12.5929,12.6124,12.5735,12.5994,88000.0
2008-05-02 13:30:00,19.42,19.43,19.25,19.27,67200.0,12.5929,12.5994,12.4827,12.4957,67200.0
2008-05-02 14:00:00,19.28,19.36,19.23,19.34,76000.0,12.5021,12.554,12.4697,12.5411,76000.0
2008-05-02 14:30:00,19.34,19.37,19.28,19.32,101200.0,12.5411,12.5605,12.5021,12.5281,101200.0
2008-05-02 15:00:00,19.33,19.43,19.33,19.37,134800.0,12.5346,12.5994,12.5346,12.5605,134800.0
2008-05-02 15:30:00,19.36,19.46,19.35,19.46,216400.0,12.554,12.6189,12.5475,12.6189,216400.0
2008-05-05 09:30:00,19.28,19.5,19.28,19.47,80800.0,12.5021,12.6448,12.5021,12.6253,80800.0
2008-05-05 10:00:00,19.48,19.53,19.43,19.44,86800.0,12.6318,12.6643,12.5994,12.6059,86800.0
2008-05-05 10:30:00,19.45,19.45,19.32,19.34,81600.0,12.6124,12.6124,12.5281,12.5411,81600.0
2008-05-05 11:00:00,19.35,19.36,19.31,19.32,69200.0,12.5475,12.554,12.5216,12.5281,69200.0
2008-05-05 11:30:00,19.33,19.34,19.3,19.32,39200.0,12.5346,12.5411,12.5151,12.5281,39200.0
2008-05-05 12:00:00,19.33,19.33,19.25,19.25,62800.0,12.5346,12.5346,12.4827,12.4827,62800.0
2008-05-05 12:30:00,19.26,19.29,19.24,19.28,54000.0,12.4892,12.5086,12.4762,12.5021,54000.0
2008-05-05 13:00:00,19.28,19.28,19.24,19.24,54800.0,12.5021,12.5021,12.4762,12.4762,54800.0
2008-05-05 13:30:00,19.25,19.26,19.24,19.25,29600.0,12.4827,12.4892,12.4762,12.4827,29600.0
2008-05-05 14:00:00,19.24,19.25,19.19,19.24,69600.0,12.4762,12.4827,12.4438,12.4762,69600.0
2008-05-05 14:30:00,19.23,19.23,19.18,19.2,62000.0,12.4697,12.4697,12.4373,12.4503,62000.0
2008-05-05 15:00:00,19.21,19.21,19.16,19.17,128800.0,12.4568,12.4568,12.4243,12.4308,128800.0
2008-05-05 15:30:00,19.17,19.18,19.07,19.08,327600.0,12.4308,12.4373,12.366,12.3725,327600.0
2008-05-06 09:30:00,19.13,19.23,18.92,19.22,115600.0,12.4049,12.4697,12.2687,12.4632,115600.0
2008-05-06 10:00:00,19.23,19.3,19.22,19.25,108800.0,12.4697,12.5151,12.4632,12.4827,108800.0
2008-05-06 10:30:00,19.25,19.34,19.22,19.34,94000.0,12.4827,12.5411,12.4632,12.5411,94000.0
2008-05-06 11:00:00,19.37,19.48,19.36,19.47,110000.0,12.5605,12.6318,12.554,12.6253,110000.0
2008-05-06 11:30:00,19.45,19.47,19.37,19.39,51200.0,12.6124,12.6253,12.5605,12.5735,51200.0
2008-05-06 12:00:00,19.39,19.4,19.33,19.33,72400.0,12.5735,12.58,12.5346,12.5346,72400.0
2008-05-06 12:30:00,19.32,19.37,19.32,19.35,59600.0,12.5281,12.5605,12.5281,12.5475,59600.0
2008-05-06 13:00:00,19.35,19.36,19.32,19.34,44000.0,12.5475,12.554,12.5281,12.5411,44000.0
2008-05-06 13:30:00,19.34,19.4,19.33,19.39,60000.0,12.5411,12.58,12.5346,12.5735,60000.0
2008-05-06 14:00:00,19.39,19.39,19.29,19.29,97600.0,12.5735,12.5735,12.5086,12.5086,97600.0
2008-05-06 14:30:00,19.28,19.35,19.27,19.35,83200.0,12.5021,12.5475,12.4957,12.5475,83200.0
2008-05-06 15:00:00,19.34,19.36,19.23,19.25,182400.0,12.5411,12.554,12.4697,12.4827,182400.0
2008-05-06 15:30:00,19.25,19.35,19.23,19.28,221600.0,12.4827,12.5475,12.4697,12.5021,221600.0
2008-05-07 09:30:00,19.39,19.61,19.37,19.58,81600.0,12.5735,12.7161,12.5605,12.6967,81600.0
2008-05-07 10:00:00,19.57,19.63,19.49,19.51,117600.0,12.6902,12.7291,12.6383,12.6513,117600.0
2008-05-07 10:30:00,19.52,19.6,19.5,19.55,105600.0,12.6578,12.7096,12.6448,12.6772,105600.0
2008-05-07 11:00:00,19.54,19.59,19.47,19.47,59200.0,12.6707,12.7032,12.6253,12.6253,59200.0
2008-05-07 11:30:00,19.48,19.54,19.47,19.47,65600.0,12.6318,12.6707,12.6253,12.6253,65600.0
2008-05-07 12:00:00,19.49,19.5,19.42,19.45,99600.0,12.6383,12.6448,12.5929,12.6124,99600.0
2008-05-07 12:30:00,19.44,19.53,19.44,19.52,60000.0,12.6059,12.6643,12.6059,12.6578,60000.0
2008-05-07 13:00:00,19.52,19.52,19.42,19.46,42000.0,12.6578,12.6578,12.5929,12.6189,42000.0
2008-05-07 13:30:00,19.44,19.46,19.39,19.39,42000.0,12.6059,12.6189,12.5735,12.5735,42000.0
2008-05-07 14:00:00,19.39,19.43,19.36,19.36,58000.0,12.5735,12.5994,12.554,12.554,58000.0
2008-05-07 14:30:00,19.36,19.39,19.31,19.32,74000.0,12.554,12.5735,12.5216,12.5281,74000.0
2008-05-07 15:00:00,19.3,19.32,19.15,19.2,145200.0,12.5151,12.5281,12.4178,12.4503,145200.0
2008-05-07 15:30:00,19.2,19.32,19.15,19.23,162800.0,12.4503,12.5281,12.4178,12.4697,162800.0
2008-05-08 09:30:00,19.1,19.23,19.03,19.19,63600.0,12.3854,12.4697,12.34,12.4438,63600.0
2008-05-08 10:00:00,19.19,19.25,19.12,19.15,82800.0,12.4438,12.4827,12.3984,12.4178,82800.0
2008-05-08 10:30:00,19.15,19.15,19.11,19.13,57600.0,12.4178,12.4178,12.3919,12.4049,57600.0
2008-05-08 11:00:00,19.14,19.18,19.09,19.16,34000.0,12.4114,12.4373,12.3789,12.4243,34000.0
2008-05-08 11:30:00,19.16,19.2,19.15,19.18,20800.0,12.4243,12.4503,12.4178,12.4373,20800.0
2008-05-08 12:00:00,19.18,19.27,19.18,19.23,30000.0,12.4373,12.4957,12.4373,12.4697,30000.0
2008-05-08 12:30:00,19.22,19.24,19.22,19.22,16800.0,12.4632,12.4762,12.4632,12.4632,16800.0
2008-05-08 13:00:00,19.22,19.3,19.16,19.26,52800.0,12.4632,12.5151,12.4243,12.4892,52800.0
2008-05-08 13:30:00,19.25,19.31,19.18,19.31,47600.0,12.4827,12.5216,12.4373,12.5216,47600.0
2008-05-08 14:00:00,19.29,19.36,19.29,19.31,56800.0,12.5086,12.554,12.5086,12.5216,56800.0
2008-05-08 14:30:00,19.31,19.36,19.28,19.3,95600.0,12.5216,12.554,12.5021,12.5151,95600.0
2008-05-08 15:00:00,19.3,19.32,19.28,19.29,71600.0,12.5151,12.5281,12.5021,12.5086,71600.0
2008-05-08 15:30:00,19.3,19.44,19.28,19.42,235200.0,12.5151,12.6059,12.5021,12.5929,235200.0
2008-05-09 09:30:00,19.35,19.53,19.31,19.49,91600.0,12.5475,12.6643,12.5216,12.6383,91600.0
2008-05-09 10:00:00,19.49,19.6,19.48,19.56,89200.0,12.6383,12.7096,12.6318,12.6837,89200.0
2008-05-09 10:30:00,19.56,19.61,19.53,19.58,78800.0,12.6837,12.7161,12.6643,12.6967,78800.0
2008-05-09 11:00:00,19.57,19.57,19.52,19.54,84000.0,12.6902,12.6902,12.6578,12.6707,84000.0
2008-05-09 11:30:00,19.53,19.56,19.49,19.56,68400.0,12.6643,12.6837,12.6383,12.6837,68400.0
2008-05-09 12:00:00,19.56,19.58,19.55,19.56,60800.0,12.6837,12.6967,12.6772,12.6837,60800.0
2008-05-09 12:30:00,19.57,19.58,19.49,19.52,51600.0,12.6902,12.6967,12.6383,12.6578,51600.0
2008-05-09 13:00:00,19.52,19.52,19.48,19.5,50400.0,12.6578,12.6578,12.6318,12.6448,50400.0
2008-05-09 13:30:00,19.5,19.56,19.48,19.54,66000.0,12.6448,12.6837,12.6318,12.6707,66000.0
2008-05-09 14:00:00,19.55,19.59,19.5,19.56,79600.0,12.6772,12.7032,12.6448,12.6837,79600.0
2008-05-09 14:30:00,19.56,19.63,19.56,19.61,100000.0,12.6837,12.7291,12.6837,12.7161,100000.0
2008-05-09 15:00:00,19.62,19.63,19.58,19.62,107200.0,12.7226,12.7291,12.6967,12.7226,107200.0
2008-05-09 15:30:00,19.63,19.63,19.53,19.58,166800.0,12.7291,12.7291,12.6643,12.6967,166800.0
2008-05-12 09:30:00,19.58,19.67,19.47,19.52,72000.0,12.6967,12.755,12.6253,12.6578,72000.0
2008-05-12 10:00:00,19.53,19.59,19.49,19.55,62800.0,12.6643,12.7032,12.6383,12.6772,62800.0
2008-05-12 10:30:00,19.56,19.59,19.5,19.5,72400.0,12.6837,12.7032,12.6448,12.6448,72400.0
2008-05-12 11:00:00,19.5,19.52,19.46,19.5,110400.0,12.6448,12.6578,12.6189,12.6448,110400.0
2008-05-12 11:30:00,19.5,19.55,19.49,19.54,46400.0,12.6448,12.6772,12.6383,12.6707,46400.0
2008-05-12 12:00:00,19.54,19.6,19.54,19.55,27600.0,12.6707,12.7096,12.6707,12.6772,27600.0
2008-05-12 12:30:00,19.56,19.61,19.5,19.52,184000.0,12.6837,12.7161,12.6448,12.6578,184000.0
2008-05-12 13:00:00,19.52,19.54,19.47,19.5,47600.0,12.6578,12.6707,12.6253,12.6448,47600.0
2008-05-12 13:30:00,19.5,19.58,19.48,19.56,39200.0,12.6448,12.6967,12.6318,12.6837,39200.0
2008-05-12 14:00:00,19.57,19.6,19.56,19.59,35600.0,12.6902,12.7096,12.6837,12.7032,35600.0
2008-05-12 14:30:00,19.58,19.59,19.48,19.5,233600.0,12.6967,12.7032,12.6318,12.6448,233600.0
2008-05-12 15:00:00,19.5,19.52,19.44,19.44,96000.0,12.6448,12.6578,12.6059,12.6059,96000.0
2008-05-12 15:30:00,19.45,19.55,19.44,19.55,230400.0,12.6124,12.6772,12.6059,12.6772,230400.0
2008-05-13 09:30:00,19.61,19.61,19.48,19.54,69600.0,12.7161,12.7161,12.6318,12.6707,69600.0
2008-05-13 10:00:00,19.55,19.58,19.51,19.55,66400.0,12.6772,12.6967,12.6513,12.6772,66400.0
2008-05-13 10:30:00,19.55,19.55,19.47,19.48,53200.0,12.6772,12.6772,12.6253,12.6318,53200.0
2008-05-13 11:00:00,19.48,19.5,19.37,19.38,64400.0,12.6318,12.6448,12.5605,12.567,64400.0
2008-05-13 11:30:00,19.38,19.47,19.36,19.41,59200.0,12.567,12.6253,12.554,12.5864,59200.0
2008-05-13 12:00:00,19.45,19.47,19.39,19.44,29200.0,12.6124,12.6253,12.5735,12.6059,29200.0
2008-05-13 12:30:00,19.43,19.43,19.37,19.37,42400.0,12.5994,12.5994,12.5605,12.5605,42400.0
2008-05-13 13:00:00,19.37,19.38,19.32,19.35,40800.0,12.5605,12.567,12.5281,12.5475,40800.0
2008-05-13 13:30:00,19.33,19.33,19.27,19.3,76400.0,12.5346,12.5346,12.4957,12.5151,76400.0
2008-05-13 14:00:00,19.31,19.38,19.31,19.36,43600.0,12.5216,12.567,12.5216,12.554,43600.0
2008-05-13 14:30:00,19.36,19.47,19.36,19.45,53200.0,12.554,12.6253,12.554,12.6124,53200.0
2008-05-13 15:00:00,19.46,19.5,19.44,19.48,76400.0,12.6189,12.6448,12.6059,12.6318,76400.0
2008-05-13 15:30:00,19.5,19.53,19.46,19.47,90400.0,12.6448,12.6643,12.6189,12.6253,90400.0
2008-05-14 09:30:00,19.55,19.74,19.54,19.73,42000.0,12.6772,12.8004,12.6707,12.7939,42000.0
2008-05-14 10:00:00,19.74,19.74,19.69,19.7,15600.0,12.8004,12.8004,12.768,12.7745,15600.0
2008-05-14 10:30:00,19.7,19.7,19.57,19.63,76800.0,12.7745,12.7745,12.6902,12.7291,76800.0
2008-05-14 11:00:00,19.64,19.64,19.58,19.59,42400.0,12.7356,12.7356,12.6967,12.7032,42400.0
2008-05-14 11:30:00,19.59,19.6,19.52,19.59,32800.0,12.7032,12.7096,12.6578,12.7032,32800.0
2008-05-14 12:00:00,19.6,19.6,19.54,19.55,54800.0,12.7096,12.7096,12.6707,12.6772,54800.0
2008-05-14 12:30:00,19.55,19.55,19.5,19.5,44400.0,12.6772,12.6772,12.6448,12.6448,44400.0
2008-05-14 13:00:00,19.5,19.57,19.47,19.56,20000.0,12.6448,12.6902,12.6253,12.6837,20000.0
2008-05-14 13:30:00,19.56,19.59,19.56,19.59,8400.0,12.6837,12.7032,12.6837,12.7032,8400.0
2008-05-14 14:00:00,19.59,19.59,19.56,19.58,16400.0,12.7032,12.7032,12.6837,12.6967,16400.0
2008-05-14 14:30:00,19.58,19.59,19.55,19.58,64000.0,12.6967,12.7032,12.6772,12.6967,64000.0
2008-05-14 15:00:00,19.57,19.62,19.54,19.57,104400.0,12.6902,12.7226,12.6707,12.6902,104400.0
2008-05-14 15:30:00,19.57,19.58,19.47,19.48,162000.0,12.6902,12.6967,12.6253,12.6318,162000.0
2008-05-15 09:30:00,19.41,19.56,19.39,19.54,75200.0,12.5864,12.6837,12.5735,12.6707,75200.0
2008-05-15 10:00:00,19.56,19.57,19.48,19.55,118400.0,12.6837,12.6902,12.6318,12.6772,118400.0
2008-05-15 10:30:00,19.55,19.63,19.53,19.63,60800.0,12.6772,12.7291,12.6643,12.7291,60800.0
2008-05-15 11:00:00,19.63,19.68,19.61,19.64,87200.0,12.7291,12.7615,12.7161,12.7356,87200.0
2008-05-15 11:30:00,19.65,19.68,19.65,19.67,56400.0,12.7421,12.7615,12.7421,12.755,56400.0
2008-05-15 12:00:00,19.67,19.68,19.65,19.67,82800.0,12.755,12.7615,12.7421,12.755,82800.0
2008-05-15 12:30:00,19.68,19.71,19.65,19.7,82800.0,12.7615,12.781,12.7421,12.7745,82800.0
2008-05-15 13:00:00,19.69,19.71,19.67,19.7,118000.0,12.768,12.781,12.755,12.7745,118000.0
2008-05-15 13:30:00,19.7,19.72,19.68,19.71,75600.0,12.7745,12.7875,12.7615,12.781,75600.0
2008-05-15 14:00:00,19.7,19.7,19.64,19.65,93200.0,12.7745,12.7745,12.7356,12.7421,93200.0
2008-05-15 14:30:00,19.64,19.69,19.64,19.68,236800.0,12.7356,12.768,12.7356,12.7615,236800.0
2008-05-15 15:00:00,19.66,19.7,19.63,19.63,169600.0,12.7486,12.7745,12.7291,12.7291,169600.0
2008-05-15 15:30:00,19.64,19.65,19.54,19.59,614000.0,12.7356,12.7421,12.6707,12.7032,614000.0
2008-05-16 09:30:00,19.74,20.01,19.57,19.58,256400.0,12.8004,12.9755,12.6902,12.6967,256400.0
2008-05-16 10:00:00,19.6,19.6,19.42,19.44,120800.0,12.7096,12.7096,12.5929,12.6059,120800.0
2008-05-16 10:30:00,19.45,19.5,19.42,19.42,90000.0,12.6124,12.6448,12.5929,12.5929,90000.0
2008-05-16 11:00:00,19.42,19.47,19.29,19.3,127600.0,12.5929,12.6253,12.5086,12.5151,127600.0
2008-05-16 11:30:00,19.29,19.31,19.23,19.23,185600.0,12.5086,12.5216,12.4697,12.4697,185600.0
2008-05-16 12:00:00,19.23,19.24,19.19,19.24,116400.0,12.4697,12.4762,12.4438,12.4762,116400.0
2008-05-16 12:30:00,19.24,19.25,19.21,19.22,106800.0,12.4762,12.4827,12.4568,12.4632,106800.0
2008-05-16 13:00:00,19.23,19.32,19.23,19.31,83600.0,12.4697,12.5281,12.4697,12.5216,83600.0
2008-05-16 13:30:00,19.29,19.38,19.29,19.35,120400.0,12.5086,12.567,12.5086,12.5475,120400.0
2008-05-16 14:00:00,19.34,19.45,19.33,19.43,86400.0,12.5411,12.6124,12.5346,12.5994,86400.0
2008-05-16 14:30:00,19.43,19.48,19.41,19.47,39600.0,12.5994,12.6318,12.5864,12.6253,39600.0
2008-05-16 15:00:00,19.48,19.53,19.45,19.51,169200.0,12.6318,12.6643,12.6124,12.6513,169200.0
2008-05-16 15:30:00,19.5,19.54,19.47,19.5,348400.0,12.6448,12.6707,12.6253,12.6448,348400.0
2008-05-19 09:30:00,19.45,19.53,19.43,19.47,33200.0,12.6124,12.6643,12.5994,12.6253,33200.0
2008-05-19 10:00:00,19.49,19.56,19.44,19.44,49200.0,12.6383,12.6837,12.6059,12.6059,49200.0
2008-05-19 10:30:00,19.46,19.52,19.43,19.52,35200.0,12.6189,12.6578,12.5994,12.6578,35200.0
2008-05-19 11:00:00,19.52,19.58,19.49,19.55,32400.0,12.6578,12.6967,12.6383,12.6772,32400.0
2008-05-19 11:30:00,19.54,19.56,19.5,19.52,29600.0,12.6707,12.6837,12.6448,12.6578,29600.0
2008-05-19 12:00:00,19.53,19.58,19.5,19.56,76800.0,12.6643,12.6967,12.6448,12.6837,76800.0
2008-05-19 12:30:00,19.56,19.58,19.52,19.54,109600.0,12.6837,12.6967,12.6578,12.6707,109600.0
2008-05-19 13:00:00,19.52,19.56,19.52,19.53,45600.0,12.6578,12.6837,12.6578,12.6643,45600.0
2008-05-19 13:30:00,19.56,19.61,19.56,19.57,32000.0,12.6837,12.7161,12.6837,12.6902,32000.0
2008-05-19 14:00:00,19.55,19.55,19.37,19.41,97200.0,12.6772,12.6772,12.5605,12.5864,97200.0
2008-05-19 14:30:00,19.43,19.43,19.38,19.43,40800.0,12.5994,12.5994,12.567,12.5994,40800.0
2008-05-19 15:00:00,19.43,19.5,19.42,19.43,56000.0,12.5994,12.6448,12.5929,12.5994,56000.0
2008-05-19 15:30:00,19.45,19.45,19.34,19.4,62400.0,12.6124,12.6124,12.5411,12.58,62400.0
2008-05-20 09:30:00,19.48,19.75,19.32,19.37,170000.0,12.6318,12.8069,12.5281,12.5605,170000.0
2008-05-20 10:00:00,19.36,19.42,19.33,19.38,114800.0,12.554,12.5929,12.5346,12.567,114800.0
2008-05-20 10:30:00,19.38,19.39,19.31,19.34,89600.0,12.567,12.5735,12.5216,12.5411,89600.0
2008-05-20 11:00:00,19.36,19.37,19.24,19.26,97200.0,12.554,12.5605,12.4762,12.4892,97200.0
2008-05-20 11:30:00,19.25,19.28,19.22,19.26,42400.0,12.4827,12.5021,12.4632,12.4892,42400.0
2008-05-20 12:00:00,19.26,19.3,19.26,19.29,36000.0,12.4892,12.5151,12.4892,12.5086,36000.0
2008-05-20 12:30:00,19.3,19.35,19.28,19.32,63600.0,12.5151,12.5475,12.5021,12.5281,63600.0
2008-05-20 13:00:00,19.32,19.42,19.32,19.42,72400.0,12.5281,12.5929,12.5281,12.5929,72400.0
2008-05-20 13:30:00,19.41,19.42,19.34,19.36,70400.0,12.5864,12.5929,12.5411,12.554,70400.0
2008-05-20 14:00:00,19.36,19.42,19.3,19.34,97600.0,12.554,12.5929,12.5151,12.5411,97600.0
2008-05-20 14:30:00,19.34,19.44,19.34,19.43,121200.0,12.5411,12.6059,12.5411,12.5994,121200.0
2008-05-20 15:00:00,19.42,19.5,19.41,19.48,187200.0,12.5929,12.6448,12.5864,12.6318,187200.0
2008-05-20 15:30:00,19.49,19.54,19.44,19.52,326800.0,12.6383,12.6707,12.6059,12.6578,326800.0
2008-05-21 09:30:00,19.66,19.69,19.59,19.62,77200.0,12.7486,12.768,12.7032,12.7226,77200.0
2008-05-21 10:00:00,19.61,19.68,19.59,19.67,84000.0,12.7161,12.7615,12.7032,12.755,84000.0
2008-05-21 10:30:00,19.67,19.67,19.56,19.58,78800.0,12.755,12.755,12.6837,12.6967,78800.0
2008-05-21 11:00:00,19.58,19.58,19.46,19.47,82000.0,12.6967,12.6967,12.6189,12.6253,82000.0
2008-05-21 11:30:00,19.49,19.51,19.46,19.51,48800.0,12.6383,12.6513,12.6189,12.6513,48800.0
2008-05-21 12:00:00,19.5,19.51,19.42,19.43,67200.0,12.6448,12.6513,12.5929,12.5994,67200.0
2008-05-21 12:30:00,19.42,19.44,19.39,19.39,76400.0,12.5929,12.6059,12.5735,12.5735,76400.0
2008-05-21 13:00:00,19.4,19.4,19.32,19.32,21600.0,12.58,12.58,12.5281,12.5281,21600.0
2008-05-21 13:30:00,19.33,19.34,19.3,19.31,23200.0,12.5346,12.5411,12.5151,12.5216,23200.0
2008-05-21 14:00:00,19.31,19.32,19.1,19.12,103200.0,12.5216,12.5281,12.3854,12.3984,103200.0
2008-05-21 14:30:00,19.13,19.16,19.07,19.13,114000.0,12.4049,12.4243,12.366,12.4049,114000.0
2008-05-21 15:00:00,19.13,19.16,19.05,19.13,149200.0,12.4049,12.4243,12.353,12.4049,149200.0
2008-05-21 15:30:00,19.11,19.14,19.04,19.07,192400.0,12.3919,12.4114,12.3465,12.366,192400.0
2008-05-22 09:30:00,18.97,19.26,18.97,19.18,119200.0,12.3011,12.4892,12.3011,12.4373,119200.0
2008-05-22 10:00:00,19.2,19.22,19.14,19.18,116400.0,12.4503,12.4632,12.4114,12.4373,116400.0
2008-05-22 10:30:00,19.19,19.22,19.14,19.21,96800.0,12.4438,12.4632,12.4114,12.4568,96800.0
2008-05-22 11:00:00,19.2,19.23,19.19,19.22,39200.0,12.4503,12.4697,12.4438,12.4632,39200.0
2008-05-22 11:30:00,19.21,19.21,19.08,19.11,78000.0,12.4568,12.4568,12.3725,12.3919,78000.0
2008-05-22 12:00:00,19.1,19.19,19.1,19.18,52800.0,12.3854,12.4438,12.3854,12.4373,52800.0
2008-05-22 12:30:00,19.17,19.19,19.13,19.17,66400.0,12.4308,12.4438,12.4049,12.4308,66400.0
2008-05-22 13:00:00,19.16,19.17,19.07,19.08,56000.0,12.4243,12.4308,12.366,12.3725,56000.0
2008-05-22 13:30:00,19.08,19.16,19.06,19.1,46400.0,12.3725,12.4243,12.3595,12.3854,46400.0
2008-05-22 14:00:00,19.1,19.14,19.06,19.08,66400.0,12.3854,12.4114,12.3595,12.3725,66400.0
2008-05-22 14:30:00,19.11,19.13,19.08,19.11,48800.0,12.3919,12.4049,12.3725,12.3919,48800.0
2008-05-22 15:00:00,19.11,19.15,19.09,19.11,149200.0,12.3919,12.4178,12.3789,12.3919,149200.0
2008-05-22 15:30:00,19.11,19.2,19.09,19.13,432400.0,12.3919,12.4503,12.3789,12.4049,432400.0
2008-05-23 09:30:00,19.15,19.2,18.6,18.61,198000.0,12.4178,12.4503,12.0612,12.0677,198000.0
2008-05-23 10:00:00,18.61,18.63,18.48,18.51,477600.0,12.0677,12.0807,11.9834,12.0028,477600.0
2008-05-23 10:30:00,18.5,18.54,18.48,18.49,200400.0,11.9964,12.0223,11.9834,11.9899,200400.0
2008-05-23 11:00:00,18.5,18.5,18.35,18.36,297600.0,11.9964,11.9964,11.8991,11.9056,297600.0
2008-05-23 11:30:00,18.37,18.47,18.36,18.46,168000.0,11.9121,11.9769,11.9056,11.9704,168000.0
2008-05-23 12:00:00,18.45,18.55,18.45,18.55,172000.0,11.9639,12.0288,11.9639,12.0288,172000.0
2008-05-23 12:30:00,18.54,18.59,18.53,18.56,186800.0,12.0223,12.0547,12.0158,12.0353,186800.0
2008-05-23 13:00:00,18.57,18.65,18.56,18.63,138400.0,12.0417,12.0936,12.0353,12.0807,138400.0
2008-05-23 13:30:00,18.63,18.7,18.62,18.68,236800.0,12.0807,12.126,12.0742,12.1131,236800.0
2008-05-23 14:00:00,18.67,18.74,18.67,18.73,135200.0,12.1066,12.152,12.1066,12.1455,135200.0
2008-05-23 14:30:00,18.75,18.77,18.67,18.69,87200.0,12.1585,12.1714,12.1066,12.1196,87200.0
2008-05-23 15:00:00,18.68,18.68,18.61,18.63,363200.0,12.1131,12.1131,12.0677,12.0807,363200.0
2008-05-23 15:30:00,18.63,18.67,18.55,18.58,244400.0,12.0807,12.1066,12.0288,12.0482,244400.0
2008-05-27 09:30:00,18.68,18.72,18.36,18.46,1008000.0,12.1131,12.139,11.9056,11.9704,1008000.0
2008-05-27 10:00:00,18.46,18.63,18.42,18.55,166400.0,11.9704,12.0807,11.9445,12.0288,166400.0
2008-05-27 10:30:00,18.55,18.55,18.48,18.53,97600.0,12.0288,12.0288,11.9834,12.0158,97600.0
2008-05-27 11:00:00,18.53,18.53,18.44,18.51,100400.0,12.0158,12.0158,11.9574,12.0028,100400.0
2008-05-27 11:30:00,18.5,18.54,18.46,18.46,67600.0,11.9964,12.0223,11.9704,11.9704,67600.0
2008-05-27 12:00:00,18.47,18.53,18.44,18.53,108800.0,11.9769,12.0158,11.9574,12.0158,108800.0
2008-05-27 12:30:00,18.54,18.54,18.48,18.52,59600.0,12.0223,12.0223,11.9834,12.0093,59600.0
2008-05-27 13:00:00,18.52,18.55,18.5,18.53,46000.0,12.0093,12.0288,11.9964,12.0158,46000.0
2008-05-27 13:30:00,18.53,18.54,18.5,18.53,48800.0,12.0158,12.0223,11.9964,12.0158,48800.0
2008-05-27 14:00:00,18.53,18.54,18.48,18.52,174000.0,12.0158,12.0223,11.9834,12.0093,174000.0
2008-05-27 14:30:00,18.52,18.54,18.48,18.49,200400.0,12.0093,12.0223,11.9834,11.9899,200400.0
2008-05-27 15:00:00,18.5,18.53,18.48,18.53,220800.0,11.9964,12.0158,11.9834,12.0158,220800.0
2008-05-27 15:30:00,18.52,18.53,18.47,18.48,164400.0,12.0093,12.0158,11.9769,11.9834,164400.0
2008-05-28 09:30:00,18.2,18.3,18.07,18.15,340000.0,11.8604,11.9256,11.7757,11.8279,340000.0
2008-05-28 10:00:00,18.16,18.2,18.08,18.14,275600.0,11.8344,11.8604,11.7822,11.8213,275600.0
2008-05-28 10:30:00,18.14,18.15,18.06,18.1,280000.0,11.8213,11.8279,11.7692,11.7953,280000.0
2008-05-28 11:00:00,18.1,18.14,18.05,18.13,104000.0,11.7953,11.8213,11.7627,11.8148,104000.0
2008-05-28 11:30:00,18.13,18.15,18.1,18.12,224000.0,11.8148,11.8279,11.7953,11.8083,224000.0
2008-05-28 12:00:00,18.12,18.17,18.11,18.16,144800.0,11.8083,11.8409,11.8018,11.8344,144800.0
2008-05-28 12:30:00,18.16,18.18,18.12,18.12,113200.0,11.8344,11.8474,11.8083,11.8083,113200.0
2008-05-28 13:00:00,18.12,18.15,18.1,18.13,108400.0,11.8083,11.8279,11.7953,11.8148,108400.0
2008-05-28 13:30:00,18.13,18.15,18.12,18.13,123200.0,11.8148,11.8279,11.8083,11.8148,123200.0
2008-05-28 14:00:00,18.14,18.14,18.11,18.14,133200.0,11.8213,11.8213,11.8018,11.8213,133200.0
2008-05-28 14:30:00,18.14,18.16,18.12,18.14,47200.0,11.8213,11.8344,11.8083,11.8213,47200.0
2008-05-28 15:00:00,18.14,18.18,18.13,18.14,100800.0,11.8213,11.8474,11.8148,11.8213,100800.0
2008-05-28 15:30:00,18.13,18.15,18.12,18.12,199200.0,11.8148,11.8279,11.8083,11.8083,199200.0
2008-05-29 09:30:00,18.01,18.27,18.01,18.13,148000.0,11.7366,11.9061,11.7366,11.8148,148000.0
2008-05-29 10:00:00,18.13,18.25,18.11,18.21,82400.0,11.8148,11.893,11.8018,11.867,82400.0
2008-05-29 10:30:00,18.21,18.24,18.14,18.24,89200.0,11.867,11.8865,11.8213,11.8865,89200.0
2008-05-29 11:00:00,18.24,18.27,18.22,18.25,56000.0,11.8865,11.9061,11.8735,11.893,56000.0
2008-05-29 11:30:00,18.25,18.25,18.19,18.2,38400.0,11.893,11.893,11.8539,11.8604,38400.0
2008-05-29 12:00:00,18.21,18.21,18.17,18.18,16000.0,11.867,11.867,11.8409,11.8474,16000.0
2008-05-29 12:30:00,18.18,18.22,18.17,18.2,81200.0,11.8474,11.8735,11.8409,11.8604,81200.0
2008-05-29 13:00:00,18.18,18.2,18.17,18.18,24400.0,11.8474,11.8604,11.8409,11.8474,24400.0
2008-05-29 13:30:00,18.18,18.21,18.17,18.19,22400.0,11.8474,11.867,11.8409,11.8539,22400.0
2008-05-29 14:00:00,18.18,18.21,18.17,18.2,28400.0,11.8474,11.867,11.8409,11.8604,28400.0
2008-05-29 14:30:00,18.19,18.2,18.14,18.14,36400.0,11.8539,11.8604,11.8213,11.8213,36400.0
2008-05-29 15:00:00,18.14,18.2,18.11,18.15,74800.0,11.8213,11.8604,11.8018,11.8279,74800.0
2008-05-29 15:30:00,18.16,18.18,18.08,18.17,96800.0,11.8344,11.8474,11.7822,11.8409,96800.0
2008-05-30 09:30:00,18.33,18.38,17.93,18.01,112000.0,11.9452,11.9777,11.6845,11.7366,112000.0
2008-05-30 10:00:00,17.98,18.05,17.97,18.02,44400.0,11.7171,11.7627,11.7106,11.7431,44400.0
2008-05-30 10:30:00,18.05,18.09,17.97,18.02,47200.0,11.7627,11.7888,11.7106,11.7431,47200.0
2008-05-30 11:00:00,18.01,18.01,17.96,17.96,45600.0,11.7366,11.7366,11.704,11.704,45600.0
2008-05-30 11:30:00,17.95,17.98,17.93,17.98,65600.0,11.6975,11.7171,11.6845,11.7171,65600.0
2008-05-30 12:00:00,17.98,18.0,17.96,17.99,58000.0,11.7171,11.7301,11.704,11.7236,58000.0
2008-05-30 12:30:00,17.99,18.0,17.98,17.98,30400.0,11.7236,11.7301,11.7171,11.7171,30400.0
2008-05-30 13:00:00,17.98,18.01,17.98,17.98,42000.0,11.7171,11.7366,11.7171,11.7171,42000.0
2008-05-30 13:30:00,17.98,17.98,17.96,17.96,16400.0,11.7171,11.7171,11.704,11.704,16400.0
2008-05-30 14:00:00,17.96,17.97,17.94,17.96,39200.0,11.704,11.7106,11.691,11.704,39200.0
2008-05-30 14:30:00,17.96,18.03,17.95,18.02,59600.0,11.704,11.7497,11.6975,11.7431,59600.0
2008-05-30 15:00:00,18.03,18.07,18.0,18.03,90000.0,11.7497,11.7757,11.7301,11.7497,90000.0
2008-05-30 15:30:00,18.03,18.04,17.89,17.9,249200.0,11.7497,11.7562,11.6584,11.6649,249200.0
2008-06-02 09:30:00,17.78,17.81,17.59,17.67,106800.0,11.5867,11.6063,11.4629,11.515,106800.0
2008-06-02 10:00:00,17.7,17.7,17.57,17.61,198400.0,11.5346,11.5346,11.4499,11.4759,198400.0
2008-06-02 10:30:00,17.61,17.66,17.59,17.62,97200.0,11.4759,11.5085,11.4629,11.4825,97200.0
2008-06-02 11:00:00,17.63,17.73,17.61,17.72,128800.0,11.489,11.5541,11.4759,11.5476,128800.0
2008-06-02 11:30:00,17.71,17.75,17.62,17.71,176400.0,11.5411,11.5672,11.4825,11.5411,176400.0
2008-06-02 12:00:00,17.69,17.74,17.62,17.64,196400.0,11.5281,11.5607,11.4825,11.4955,196400.0
2008-06-02 12:30:00,17.64,17.68,17.58,17.62,139200.0,11.4955,11.5216,11.4564,11.4825,139200.0
2008-06-02 13:00:00,17.62,17.7,17.62,17.65,147200.0,11.4825,11.5346,11.4825,11.502,147200.0
2008-06-02 13:30:00,17.64,17.74,17.62,17.71,139600.0,11.4955,11.5607,11.4825,11.5411,139600.0
2008-06-02 14:00:00,17.72,17.73,17.69,17.73,60000.0,11.5476,11.5541,11.5281,11.5541,60000.0
2008-06-02 14:30:00,17.71,17.74,17.71,17.72,47200.0,11.5411,11.5607,11.5411,11.5476,47200.0
2008-06-02 15:00:00,17.71,17.74,17.69,17.7,152000.0,11.5411,11.5607,11.5281,11.5346,152000.0
2008-06-02 15:30:00,17.7,17.73,17.69,17.72,255600.0,11.5346,11.5541,11.5281,11.5476,255600.0
2008-06-03 09:30:00,17.79,17.8,17.47,17.48,173200.0,11.5932,11.5998,11.3847,11.3912,173200.0
2008-06-03 10:00:00,17.48,17.51,17.45,17.46,166800.0,11.3912,11.4108,11.3717,11.3782,166800.0
2008-06-03 10:30:00,17.46,17.5,17.43,17.48,130000.0,11.3782,11.4043,11.3586,11.3912,130000.0
2008-06-03 11:00:00,17.49,17.51,17.45,17.51,134400.0,11.3977,11.4108,11.3717,11.4108,134400.0
2008-06-03 11:30:00,17.51,17.57,17.51,17.57,85600.0,11.4108,11.4499,11.4108,11.4499,85600.0
2008-06-03 12:00:00,17.57,17.58,17.54,17.55,52800.0,11.4499,11.4564,11.4303,11.4368,52800.0
2008-06-03 12:30:00,17.55,17.55,17.53,17.54,30000.0,11.4368,11.4368,11.4238,11.4303,30000.0
2008-06-03 13:00:00,17.55,17.56,17.52,17.52,79600.0,11.4368,11.4434,11.4173,11.4173,79600.0
2008-06-03 13:30:00,17.52,17.53,17.48,17.52,316000.0,11.4173,11.4238,11.3912,11.4173,316000.0
2008-06-03 14:00:00,17.52,17.54,17.5,17.5,343200.0,11.4173,11.4303,11.4043,11.4043,343200.0
2008-06-03 14:30:00,17.5,17.51,17.46,17.51,440800.0,11.4043,11.4108,11.3782,11.4108,440800.0
2008-06-03 15:00:00,17.51,17.53,17.49,17.52,808000.0,11.4108,11.4238,11.3977,11.4173,808000.0
2008-06-03 15:30:00,17.53,17.55,17.5,17.53,2630000.0,11.4238,11.4368,11.4043,11.4238,2630000.0
2008-06-04 09:30:00,17.42,17.6,17.36,17.54,175600.0,11.3521,11.4694,11.313,11.4303,175600.0
2008-06-04 10:00:00,17.53,17.54,17.47,17.52,366000.0,11.4238,11.4303,11.3847,11.4173,366000.0
2008-06-04 10:30:00,17.51,17.54,17.48,17.49,403600.0,11.4108,11.4303,11.3912,11.3977,403600.0
2008-06-04 11:00:00,17.48,17.54,17.48,17.49,129200.0,11.3912,11.4303,11.3912,11.3977,129200.0
2008-06-04 11:30:00,17.5,17.51,17.48,17.5,110400.0,11.4043,11.4108,11.3912,11.4043,110400.0
2008-06-04 12:00:00,17.5,17.52,17.49,17.5,106800.0,11.4043,11.4173,11.3977,11.4043,106800.0
2008-06-04 12:30:00,17.51,17.52,17.5,17.51,67600.0,11.4108,11.4173,11.4043,11.4108,67600.0
2008-06-04 13:00:00,17.51,17.54,17.49,17.5,106000.0,11.4108,11.4303,11.3977,11.4043,106000.0
2008-06-04 13:30:00,17.5,17.53,17.5,17.52,104400.0,11.4043,11.4238,11.4043,11.4173,104400.0
2008-06-04 14:00:00,17.51,17.53,17.49,17.49,244800.0,11.4108,11.4238,11.3977,11.3977,244800.0
2008-06-04 14:30:00,17.49,17.51,17.47,17.5,198400.0,11.3977,11.4108,11.3847,11.4043,198400.0
2008-06-04 15:00:00,17.49,17.5,17.43,17.43,663600.0,11.3977,11.4043,11.3586,11.3586,663600.0
2008-06-04 15:30:00,17.44,17.45,17.38,17.41,247600.0,11.3652,11.3717,11.3261,11.3456,247600.0
2008-06-05 09:30:00,17.41,17.42,17.29,17.39,84800.0,11.3456,11.3521,11.2674,11.3326,84800.0
2008-06-05 10:00:00,17.41,17.45,17.37,17.42,2591200.0,11.3456,11.3717,11.3195,11.3521,2591200.0
2008-06-05 10:30:00,17.41,17.45,17.38,17.39,212400.0,11.3456,11.3717,11.3261,11.3326,212400.0
2008-06-05 11:00:00,17.38,17.39,17.35,17.36,1700000.0,11.3261,11.3326,11.3065,11.313,1700000.0
2008-06-05 11:30:00,17.36,17.37,17.32,17.32,36800.0,11.313,11.3195,11.287,11.287,36800.0
2008-06-05 12:00:00,17.32,17.37,17.3,17.36,91200.0,11.287,11.3195,11.2739,11.313,91200.0
2008-06-05 12:30:00,17.35,17.4,17.35,17.39,107200.0,11.3065,11.3391,11.3065,11.3326,107200.0
2008-06-05 13:00:00,17.39,17.4,17.35,17.38,130000.0,11.3326,11.3391,11.3065,11.3261,130000.0
2008-06-05 13:30:00,17.38,17.4,17.37,17.37,4719600.0,11.3261,11.3391,11.3195,11.3195,4719600.0
2008-06-05 14:00:00,17.38,17.4,17.35,17.38,156400.0,11.3261,11.3391,11.3065,11.3261,156400.0
2008-06-05 14:30:00,17.38,17.39,17.36,17.37,154800.0,11.3261,11.3326,11.313,11.3195,154800.0
2008-06-05 15:00:00,17.38,17.39,17.37,17.38,849200.0,11.3261,11.3326,11.3195,11.3261,849200.0
2008-06-05 15:30:00,17.38,17.39,17.35,17.38,317200.0,11.3261,11.3326,11.3065,11.3261,317200.0
2008-06-06 09:30:00,17.32,17.48,17.29,17.3,380000.0,11.287,11.3912,11.2674,11.2739,380000.0
2008-06-06 10:00:00,17.3,17.34,17.27,17.3,564800.0,11.2739,11.3,11.2544,11.2739,564800.0
2008-06-06 10:30:00,17.3,17.34,17.29,17.31,366000.0,11.2739,11.3,11.2674,11.2804,366000.0
2008-06-06 11:00:00,17.32,17.33,17.3,17.3,306000.0,11.287,11.2935,11.2739,11.2739,306000.0
2008-06-06 11:30:00,17.3,17.32,17.25,17.27,560400.0,11.2739,11.287,11.2413,11.2544,560400.0
2008-06-06 12:00:00,17.26,17.3,17.24,17.3,152400.0,11.2479,11.2739,11.2348,11.2739,152400.0
2008-06-06 12:30:00,17.29,17.31,17.25,17.29,154400.0,11.2674,11.2804,11.2413,11.2674,154400.0
2008-06-06 13:00:00,17.29,17.32,17.27,17.3,348000.0,11.2674,11.287,11.2544,11.2739,348000.0
2008-06-06 13:30:00,17.31,17.31,17.25,17.25,159200.0,11.2804,11.2804,11.2413,11.2413,159200.0
2008-06-06 14:00:00,17.25,17.27,17.23,17.26,489600.0,11.2413,11.2544,11.2283,11.2479,489600.0
2008-06-06 14:30:00,17.25,17.29,17.24,17.28,252000.0,11.2413,11.2674,11.2348,11.2609,252000.0
2008-06-06 15:00:00,17.27,17.31,17.26,17.28,542400.0,11.2544,11.2804,11.2479,11.2609,542400.0
2008-06-06 15:30:00,17.28,17.29,17.11,17.2,621200.0,11.2609,11.2674,11.1501,11.2088,621200.0
2008-06-09 09:30:00,17.18,17.26,17.1,17.11,66000.0,11.1957,11.2479,11.1436,11.1501,66000.0
2008-06-09 10:00:00,17.11,17.31,17.11,17.18,196000.0,11.1501,11.2804,11.1501,11.1957,196000.0
2008-06-09 10:30:00,17.18,17.19,17.12,17.12,82800.0,11.1957,11.2022,11.1566,11.1566,82800.0
2008-06-09 11:00:00,17.12,17.17,17.09,17.1,89600.0,11.1566,11.1892,11.1371,11.1436,89600.0
2008-06-09 11:30:00,17.11,17.15,17.1,17.11,284000.0,11.1501,11.1762,11.1436,11.1501,284000.0
2008-06-09 12:00:00,17.11,17.14,17.1,17.12,42800.0,11.1501,11.1697,11.1436,11.1566,42800.0
2008-06-09 12:30:00,17.12,17.14,17.11,17.13,40400.0,11.1566,11.1697,11.1501,11.1631,40400.0
2008-06-09 13:00:00,17.12,17.16,17.1,17.15,178800.0,11.1566,11.1827,11.1436,11.1762,178800.0
2008-06-09 13:30:00,17.14,17.16,17.1,17.11,223200.0,11.1697,11.1827,11.1436,11.1501,223200.0
2008-06-09 14:00:00,17.11,17.11,17.08,17.09,248400.0,11.1501,11.1501,11.1306,11.1371,248400.0
2008-06-09 14:30:00,17.09,17.15,17.08,17.13,267200.0,11.1371,11.1762,11.1306,11.1631,267200.0
2008-06-09 15:00:00,17.13,17.15,17.1,17.15,302800.0,11.1631,11.1762,11.1436,11.1762,302800.0
2008-06-09 15:30:00,17.16,17.2,17.11,17.14,346800.0,11.1827,11.2088,11.1501,11.1697,346800.0
2008-06-10 09:30:00,17.12,17.12,16.97,17.1,90000.0,11.1566,11.1566,11.0589,11.1436,90000.0
2008-06-10 10:00:00,17.11,17.16,17.08,17.15,70000.0,11.1501,11.1827,11.1306,11.1762,70000.0
2008-06-10 10:30:00,17.15,17.18,17.13,17.15,71200.0,11.1762,11.1957,11.1631,11.1762,71200.0
2008-06-10 11:00:00,17.17,17.18,17.13,17.13,63600.0,11.1892,11.1957,11.1631,11.1631,63600.0
2008-06-10 11:30:00,17.14,17.22,17.11,17.17,115200.0,11.1697,11.2218,11.1501,11.1892,115200.0
2008-06-10 12:00:00,17.17,17.22,17.14,17.22,65600.0,11.1892,11.2218,11.1697,11.2218,65600.0
2008-06-10 12:30:00,17.22,17.34,17.22,17.3,123200.0,11.2218,11.3,11.2218,11.2739,123200.0
2008-06-10 13:00:00,17.3,17.34,17.28,17.34,61200.0,11.2739,11.3,11.2609,11.3,61200.0
2008-06-10 13:30:00,17.33,17.34,17.29,17.33,56800.0,11.2935,11.3,11.2674,11.2935,56800.0
2008-06-10 14:00:00,17.32,17.34,17.24,17.27,138400.0,11.287,11.3,11.2348,11.2544,138400.0
2008-06-10 14:30:00,17.28,17.28,17.25,17.25,128400.0,11.2609,11.2609,11.2413,11.2413,128400.0
2008-06-10 15:00:00,17.25,17.28,17.24,17.28,127200.0,11.2413,11.2609,11.2348,11.2609,127200.0
2008-06-10 15:30:00,17.27,17.31,17.24,17.28,348000.0,11.2544,11.2804,11.2348,11.2609,348000.0
2008-06-11 09:30:00,16.99,17.3,16.89,17.19,205600.0,11.0719,11.2739,11.0067,11.2022,205600.0
2008-06-11 10:00:00,17.19,17.2,17.11,17.13,157200.0,11.2022,11.2088,11.1501,11.1631,157200.0
2008-06-11 10:30:00,17.13,17.17,17.09,17.16,286800.0,11.1631,11.1892,11.1371,11.1827,286800.0
2008-06-11 11:00:00,17.17,17.17,17.09,17.13,132400.0,11.1892,11.1892,11.1371,11.1631,132400.0
2008-06-11 11:30:00,17.12,17.18,17.11,17.18,180800.0,11.1566,11.1957,11.1501,11.1957,180800.0
2008-06-11 12:00:00,17.18,17.25,17.14,17.2,252800.0,11.1957,11.2413,11.1697,11.2088,252800.0
2008-06-11 12:30:00,17.21,17.25,17.21,17.23,211200.0,11.2153,11.2413,11.2153,11.2283,211200.0
2008-06-11 13:00:00,17.23,17.27,17.22,17.26,210000.0,11.2283,11.2544,11.2218,11.2479,210000.0
2008-06-11 13:30:00,17.25,17.28,17.22,17.24,163600.0,11.2413,11.2609,11.2218,11.2348,163600.0
2008-06-11 14:00:00,17.25,17.27,17.24,17.25,122000.0,11.2413,11.2544,11.2348,11.2413,122000.0
2008-06-11 14:30:00,17.24,17.27,17.24,17.25,276000.0,11.2348,11.2544,11.2348,11.2413,276000.0
2008-06-11 15:00:00,17.25,17.26,17.24,17.26,256400.0,11.2413,11.2479,11.2348,11.2479,256400.0
2008-06-11 15:30:00,17.25,17.27,17.19,17.2,460800.0,11.2413,11.2544,11.2022,11.2088,460800.0
2008-06-12 09:30:00,17.23,17.45,17.19,17.42,178800.0,11.2283,11.3717,11.2022,11.3521,178800.0
2008-06-12 10:00:00,17.42,17.53,17.42,17.47,166400.0,11.3521,11.4238,11.3521,11.3847,166400.0
2008-06-12 10:30:00,17.47,17.55,17.46,17.49,146000.0,11.3847,11.4368,11.3782,11.3977,146000.0
2008-06-12 11:00:00,17.49,17.62,17.49,17.61,201200.0,11.3977,11.4825,11.3977,11.4759,201200.0
2008-06-12 11:30:00,17.61,17.71,17.61,17.71,172000.0,11.4759,11.5411,11.4759,11.5411,172000.0
2008-06-12 12:00:00,17.7,17.78,17.7,17.73,175600.0,11.5346,11.5867,11.5346,11.5541,175600.0
2008-06-12 12:30:00,17.72,17.75,17.61,17.61,82400.0,11.5476,11.5672,11.4759,11.4759,82400.0
2008-06-12 13:00:00,17.61,17.62,17.57,17.58,48400.0,11.4759,11.4825,11.4499,11.4564,48400.0
2008-06-12 13:30:00,17.58,17.58,17.5,17.5,50400.0,11.4564,11.4564,11.4043,11.4043,50400.0
2008-06-12 14:00:00,17.5,17.51,17.45,17.48,90400.0,11.4043,11.4108,11.3717,11.3912,90400.0
2008-06-12 14:30:00,17.48,17.49,17.39,17.43,124800.0,11.3912,11.3977,11.3326,11.3586,124800.0
2008-06-12 15:00:00,17.42,17.5,17.41,17.47,224400.0,11.3521,11.4043,11.3456,11.3847,224400.0
2008-06-12 15:30:00,17.46,17.51,17.42,17.48,618800.0,11.3782,11.4108,11.3521,11.3912,618800.0
2008-06-13 09:30:00,17.51,17.55,17.41,17.49,186400.0,11.4108,11.4368,11.3456,11.3977,186400.0
2008-06-13 10:00:00,17.49,17.64,17.48,17.63,155600.0,11.3977,11.4955,11.3912,11.489,155600.0
2008-06-13 10:30:00,17.63,17.64,17.58,17.61,158800.0,11.489,11.4955,11.4564,11.4759,158800.0
2008-06-13 11:00:00,17.61,17.63,17.57,17.61,128400.0,11.4759,11.489,11.4499,11.4759,128400.0
2008-06-13 11:30:00,17.61,17.63,17.59,17.62,63600.0,11.4759,11.489,11.4629,11.4825,63600.0
2008-06-13 12:00:00,17.61,17.63,17.59,17.59,21200.0,11.4759,11.489,11.4629,11.4629,21200.0
2008-06-13 12:30:00,17.58,17.59,17.55,17.57,38800.0,11.4564,11.4629,11.4368,11.4499,38800.0
2008-06-13 13:00:00,17.56,17.57,17.54,17.57,76000.0,11.4434,11.4499,11.4303,11.4499,76000.0
2008-06-13 13:30:00,17.54,17.56,17.5,17.53,75600.0,11.4303,11.4434,11.4043,11.4238,75600.0
2008-06-13 14:00:00,17.53,17.57,17.51,17.52,70000.0,11.4238,11.4499,11.4108,11.4173,70000.0
2008-06-13 14:30:00,17.51,17.58,17.51,17.57,69200.0,11.4108,11.4564,11.4108,11.4499,69200.0
2008-06-13 15:00:00,17.57,17.61,17.55,17.58,62000.0,11.4499,11.4759,11.4368,11.4564,62000.0
2008-06-13 15:30:00,17.58,17.64,17.56,17.64,228000.0,11.4564,11.4955,11.4434,11.4955,228000.0
2008-06-16 09:30:00,17.68,17.74,17.55,17.61,118800.0,11.5216,11.5607,11.4368,11.4759,118800.0
2008-06-16 10:00:00,17.6,17.7,17.59,17.67,117600.0,11.4694,11.5346,11.4629,11.515,117600.0
2008-06-16 10:30:00,17.67,17.75,17.66,17.73,72800.0,11.515,11.5672,11.5085,11.5541,72800.0
2008-06-16 11:00:00,17.73,17.75,17.71,17.73,57200.0,11.5541,11.5672,11.5411,11.5541,57200.0
2008-06-16 11:30:00,17.74,17.75,17.73,17.74,76800.0,11.5607,11.5672,11.5541,11.5607,76800.0
2008-06-16 12:00:00,17.74,17.75,17.72,17.74,46000.0,11.5607,11.5672,11.5476,11.5607,46000.0
2008-06-16 12:30:00,17.74,17.76,17.73,17.75,54400.0,11.5607,11.5737,11.5541,11.5672,54400.0
2008-06-16 13:00:00,17.74,17.75,17.73,17.75,51600.0,11.5607,11.5672,11.5541,11.5672,51600.0
2008-06-16 13:30:00,17.75,17.76,17.71,17.75,84400.0,11.5672,11.5737,11.5411,11.5672,84400.0
2008-06-16 14:00:00,17.73,17.76,17.73,17.75,33200.0,11.5541,11.5737,11.5541,11.5672,33200.0
2008-06-16 14:30:00,17.75,17.76,17.74,17.75,39200.0,11.5672,11.5737,11.5607,11.5672,39200.0
2008-06-16 15:00:00,17.74,17.75,17.71,17.72,48000.0,11.5607,11.5672,11.5411,11.5476,48000.0
2008-06-16 15:30:00,17.72,17.73,17.68,17.69,222400.0,11.5476,11.5541,11.5216,11.5281,222400.0
2008-06-17 09:30:00,17.75,17.75,17.53,17.55,83200.0,11.5672,11.5672,11.4238,11.4368,83200.0
2008-06-17 10:00:00,17.55,17.6,17.51,17.51,148800.0,11.4368,11.4694,11.4108,11.4108,148800.0
2008-06-17 10:30:00,17.5,17.55,17.49,17.52,142800.0,11.4043,11.4368,11.3977,11.4173,142800.0
2008-06-17 11:00:00,17.52,17.53,17.5,17.52,104000.0,11.4173,11.4238,11.4043,11.4173,104000.0
2008-06-17 11:30:00,17.52,17.6,17.51,17.58,196000.0,11.4173,11.4694,11.4108,11.4564,196000.0
2008-06-17 12:00:00,17.58,17.6,17.57,17.6,104800.0,11.4564,11.4694,11.4499,11.4694,104800.0
2008-06-17 12:30:00,17.59,17.64,17.59,17.63,119200.0,11.4629,11.4955,11.4629,11.489,119200.0
2008-06-17 13:00:00,17.63,17.64,17.62,17.63,111200.0,11.489,11.4955,11.4825,11.489,111200.0
2008-06-17 13:30:00,17.64,17.66,17.63,17.64,26400.0,11.4955,11.5085,11.489,11.4955,26400.0
2008-06-17 14:00:00,17.65,17.67,17.63,17.64,52400.0,11.502,11.515,11.489,11.4955,52400.0
2008-06-17 14:30:00,17.63,17.65,17.63,17.64,99200.0,11.489,11.502,11.489,11.4955,99200.0
2008-06-17 15:00:00,17.64,17.66,17.63,17.63,179600.0,11.4955,11.5085,11.489,11.489,179600.0
2008-06-17 15:30:00,17.63,17.64,17.58,17.61,230000.0,11.489,11.4955,11.4564,11.4759,230000.0
2008-06-18 09:30:00,17.5,17.5,17.26,17.3,186400.0,11.4043,11.4043,11.2479,11.2739,186400.0
2008-06-18 10:00:00,17.29,17.34,17.27,17.28,271600.0,11.2674,11.3,11.2544,11.2609,271600.0
2008-06-18 10:30:00,17.28,17.28,17.2,17.21,222800.0,11.2609,11.2609,11.2088,11.2153,222800.0
2008-06-18 11:00:00,17.21,17.23,17.16,17.2,119600.0,11.2153,11.2283,11.1827,11.2088,119600.0
2008-06-18 11:30:00,17.21,17.28,17.2,17.27,317200.0,11.2153,11.2609,11.2088,11.2544,317200.0
2008-06-18 12:00:00,17.27,17.3,17.25,17.27,296000.0,11.2544,11.2739,11.2413,11.2544,296000.0
2008-06-18 12:30:00,17.27,17.34,17.25,17.33,150400.0,11.2544,11.3,11.2413,11.2935,150400.0
2008-06-18 13:00:00,17.33,17.35,17.29,17.29,185600.0,11.2935,11.3065,11.2674,11.2674,185600.0
2008-06-18 13:30:00,17.29,17.33,17.29,17.32,221200.0,11.2674,11.2935,11.2674,11.287,221200.0
2008-06-18 14:00:00,17.31,17.33,17.3,17.32,298800.0,11.2804,11.2935,11.2739,11.287,298800.0
2008-06-18 14:30:00,17.32,17.37,17.3,17.35,211200.0,11.287,11.3195,11.2739,11.3065,211200.0
2008-06-18 15:00:00,17.35,17.39,17.32,17.38,169200.0,11.3065,11.3326,11.287,11.3261,169200.0
2008-06-18 15:30:00,17.36,17.39,17.28,17.31,305200.0,11.313,11.3326,11.2609,11.2804,305200.0
2008-06-19 09:30:00,17.23,17.26,16.99,16.99,308400.0,11.2283,11.2479,11.0719,11.0719,308400.0
2008-06-19 10:00:00,16.99,17.09,16.92,17.07,239200.0,11.0719,11.1371,11.0263,11.124,239200.0
2008-06-19 10:30:00,17.09,17.14,17.05,17.08,108400.0,11.1371,11.1697,11.111,11.1306,108400.0
2008-06-19 11:00:00,17.07,17.08,17.0,17.03,119200.0,11.124,11.1306,11.0784,11.098,119200.0
2008-06-19 11:30:00,17.05,17.17,17.05,17.12,88000.0,11.111,11.1892,11.111,11.1566,88000.0
2008-06-19 12:00:00,17.12,17.2,17.09,17.17,70000.0,11.1566,11.2088,11.1371,11.1892,70000.0
2008-06-19 12:30:00,17.17,17.25,17.17,17.23,62400.0,11.1892,11.2413,11.1892,11.2283,62400.0
2008-06-19 13:00:00,17.23,17.24,17.19,17.2,76800.0,11.2283,11.2348,11.2022,11.2088,76800.0
2008-06-19 13:30:00,17.22,17.24,17.14,17.17,46800.0,11.2218,11.2348,11.1697,11.1892,46800.0
2008-06-19 14:00:00,17.15,17.17,17.13,17.16,104800.0,11.1762,11.1892,11.1631,11.1827,104800.0
2008-06-19 14:30:00,17.16,17.25,17.16,17.25,104800.0,11.1827,11.2413,11.1827,11.2413,104800.0
2008-06-19 15:00:00,17.25,17.31,17.25,17.28,70400.0,11.2413,11.2804,11.2413,11.2609,70400.0
2008-06-19 15:30:00,17.28,17.28,17.2,17.27,321600.0,11.2609,11.2609,11.2088,11.2544,321600.0
2008-06-20 09:30:00,17.18,17.18,16.81,16.82,417600.0,11.1957,11.1957,10.9546,10.9611,417600.0
2008-06-20 10:00:00,16.8,16.84,16.74,16.75,285600.0,10.9481,10.9742,10.909,10.9155,285600.0
2008-06-20 10:30:00,16.75,16.75,16.61,16.63,246400.0,10.9155,10.9155,10.8243,10.8373,246400.0
2008-06-20 11:00:00,16.63,16.78,16.63,16.75,173200.0,10.8373,10.9351,10.8373,10.9155,173200.0
2008-06-20 11:30:00,16.75,16.77,16.74,16.74,647600.0,10.9155,10.9285,10.909,10.909,647600.0
2008-06-20 12:00:00,16.74,16.74,16.67,16.69,210000.0,10.909,10.909,10.8634,10.8764,210000.0
2008-06-20 12:30:00,16.69,16.69,16.64,16.65,152000.0,10.8764,10.8764,10.8438,10.8503,152000.0
2008-06-20 13:00:00,16.66,16.68,16.64,16.64,126000.0,10.8569,10.8699,10.8438,10.8438,126000.0
2008-06-20 13:30:00,16.64,16.64,16.56,16.57,163200.0,10.8438,10.8438,10.7917,10.7982,163200.0
2008-06-20 14:00:00,16.57,16.58,16.45,16.49,289600.0,10.7982,10.8047,10.72,10.7461,289600.0
2008-06-20 14:30:00,16.49,16.51,16.48,16.49,152400.0,10.7461,10.7591,10.7396,10.7461,152400.0
2008-06-20 15:00:00,16.49,16.52,16.44,16.48,384800.0,10.7461,10.7656,10.7135,10.7396,384800.0
2008-06-20 15:30:00,16.48,16.49,16.36,16.42,874400.0,10.7396,10.7461,10.6614,10.7005,874400.0
2008-06-23 09:30:00,16.34,16.45,16.28,16.29,260000.0,10.6483,10.72,10.6092,10.6157,260000.0
2008-06-23 10:00:00,16.31,16.34,16.25,16.33,350800.0,10.6288,10.6483,10.5897,10.6418,350800.0
2008-06-23 10:30:00,16.33,16.34,16.29,16.3,212000.0,10.6418,10.6483,10.6157,10.6223,212000.0
2008-06-23 11:00:00,16.31,16.33,16.31,16.33,823600.0,10.6288,10.6418,10.6288,10.6418,823600.0
2008-06-23 11:30:00,16.33,16.38,16.32,16.34,146000.0,10.6418,10.6744,10.6353,10.6483,146000.0
2008-06-23 12:00:00,16.34,16.36,16.28,16.31,119200.0,10.6483,10.6614,10.6092,10.6288,119200.0
2008-06-23 12:30:00,16.31,16.39,16.29,16.39,900000.0,10.6288,10.6809,10.6157,10.6809,900000.0
2008-06-23 13:00:00,16.39,16.5,16.38,16.5,176400.0,10.6809,10.7526,10.6744,10.7526,176400.0
2008-06-23 13:30:00,16.49,16.5,16.49,16.5,156400.0,10.7461,10.7526,10.7461,10.7526,156400.0
2008-06-23 14:00:00,16.49,16.49,16.37,16.4,142800.0,10.7461,10.7461,10.6679,10.6874,142800.0
2008-06-23 14:30:00,16.4,16.43,16.29,16.29,192800.0,10.6874,10.707,10.6157,10.6157,192800.0
2008-06-23 15:00:00,16.28,16.31,16.21,16.28,403600.0,10.6092,10.6288,10.5636,10.6092,403600.0
2008-06-23 15:30:00,16.29,16.33,16.21,16.25,493200.0,10.6157,10.6418,10.5636,10.5897,493200.0
2008-06-24 09:30:00,16.3,16.3,16.05,16.11,266000.0,10.6223,10.6223,10.4593,10.4984,266000.0
2008-06-24 10:00:00,16.1,16.1,16.0,16.04,169600.0,10.4919,10.4919,10.4268,10.4528,169600.0
2008-06-24 10:30:00,16.04,16.06,15.96,16.05,136400.0,10.4528,10.4659,10.4007,10.4593,136400.0
2008-06-24 11:00:00,16.04,16.13,16.04,16.08,158800.0,10.4528,10.5115,10.4528,10.4789,158800.0
2008-06-24 11:30:00,16.07,16.15,16.07,16.13,98000.0,10.4724,10.5245,10.4724,10.5115,98000.0
2008-06-24 12:00:00,16.14,16.14,16.07,16.1,166800.0,10.518,10.518,10.4724,10.4919,166800.0
2008-06-24 12:30:00,16.11,16.16,16.1,16.14,130800.0,10.4984,10.531,10.4919,10.518,130800.0
2008-06-24 13:00:00,16.14,16.17,16.12,16.15,117600.0,10.518,10.5375,10.505,10.5245,117600.0
2008-06-24 13:30:00,16.14,16.16,16.12,16.12,96800.0,10.518,10.531,10.505,10.505,96800.0
2008-06-24 14:00:00,16.13,16.14,16.06,16.06,162000.0,10.5115,10.518,10.4659,10.4659,162000.0
2008-06-24 14:30:00,16.07,16.07,15.96,15.97,172000.0,10.4724,10.4724,10.4007,10.4072,172000.0
2008-06-24 15:00:00,15.98,15.99,15.88,15.9,244800.0,10.4137,10.4202,10.3486,10.3616,244800.0
2008-06-24 15:30:00,15.9,15.94,15.86,15.89,278400.0,10.3616,10.3877,10.3355,10.3551,278400.0
2008-06-25 09:30:00,16.08,16.18,15.99,16.09,90400.0,10.4789,10.5441,10.4202,10.4854,90400.0
2008-06-25 10:00:00,16.1,16.12,16.07,16.09,73200.0,10.4919,10.505,10.4724,10.4854,73200.0
2008-06-25 10:30:00,16.09,16.23,16.09,16.22,80000.0,10.4854,10.5766,10.4854,10.5701,80000.0
2008-06-25 11:00:00,16.22,16.22,16.19,16.19,74400.0,10.5701,10.5701,10.5506,10.5506,74400.0
2008-06-25 11:30:00,16.19,16.19,16.11,16.14,70800.0,10.5506,10.5506,10.4984,10.518,70800.0
2008-06-25 12:00:00,16.15,16.16,16.11,16.14,47600.0,10.5245,10.531,10.4984,10.518,47600.0
2008-06-25 12:30:00,16.14,16.15,16.12,16.12,32800.0,10.518,10.5245,10.505,10.505,32800.0
2008-06-25 13:00:00,16.12,16.14,16.06,16.07,132000.0,10.505,10.518,10.4659,10.4724,132000.0
2008-06-25 13:30:00,16.08,16.11,16.07,16.07,95600.0,10.4789,10.4984,10.4724,10.4724,95600.0
2008-06-25 14:00:00,16.08,16.17,16.05,16.05,212800.0,10.4789,10.5375,10.4593,10.4593,212800.0
2008-06-25 14:30:00,16.04,16.05,15.99,16.02,189200.0,10.4528,10.4593,10.4202,10.4398,189200.0
2008-06-25 15:00:00,16.0,16.14,16.0,16.03,238800.0,10.4268,10.518,10.4268,10.4463,238800.0
2008-06-25 15:30:00,16.04,16.05,15.95,15.98,176800.0,10.4528,10.4593,10.3942,10.4137,176800.0
2008-06-26 09:30:00,15.81,16.05,15.38,15.42,497200.0,10.3029,10.4593,10.0227,10.0488,497200.0
2008-06-26 10:00:00,15.42,15.57,15.32,15.52,618400.0,10.0488,10.1465,9.9836,10.114,618400.0
2008-06-26 10:30:00,15.52,15.56,15.46,15.51,239200.0,10.114,10.14,10.0749,10.1074,239200.0
2008-06-26 11:00:00,15.51,15.51,15.44,15.47,248800.0,10.1074,10.1074,10.0618,10.0814,248800.0
2008-06-26 11:30:00,15.47,15.56,15.47,15.53,169200.0,10.0814,10.14,10.0814,10.1205,169200.0
2008-06-26 12:00:00,15.54,15.54,15.5,15.52,124000.0,10.127,10.127,10.1009,10.114,124000.0
2008-06-26 12:30:00,15.52,15.55,15.51,15.54,101200.0,10.114,10.1335,10.1074,10.127,101200.0
2008-06-26 13:00:00,15.54,15.57,15.52,15.52,72400.0,10.127,10.1465,10.114,10.114,72400.0
2008-06-26 13:30:00,15.52,15.53,15.5,15.51,72800.0,10.114,10.1205,10.1009,10.1074,72800.0
2008-06-26 14:00:00,15.5,15.52,15.5,15.52,165600.0,10.1009,10.114,10.1009,10.114,165600.0
2008-06-26 14:30:00,15.5,15.52,15.5,15.5,202400.0,10.1009,10.114,10.1009,10.1009,202400.0
2008-06-26 15:00:00,15.5,15.52,15.39,15.42,348000.0,10.1009,10.114,10.0292,10.0488,348000.0
2008-06-26 15:30:00,15.42,15.48,15.34,15.4,313200.0,10.0488,10.0879,9.9967,10.0358,313200.0
2008-06-27 09:30:00,15.53,15.58,15.3,15.37,178400.0,10.1205,10.1531,9.9706,10.0162,178400.0
2008-06-27 10:00:00,15.37,15.51,15.37,15.49,218800.0,10.0162,10.1074,10.0162,10.0944,218800.0
2008-06-27 10:30:00,15.49,15.55,15.44,15.45,266800.0,10.0944,10.1335,10.0618,10.0683,266800.0
2008-06-27 11:00:00,15.45,15.51,15.35,15.5,223200.0,10.0683,10.1074,10.0032,10.1009,223200.0
2008-06-27 11:30:00,15.5,15.6,15.5,15.6,188000.0,10.1009,10.1661,10.1009,10.1661,188000.0
2008-06-27 12:00:00,15.6,15.64,15.59,15.61,298800.0,10.1661,10.1922,10.1596,10.1726,298800.0
2008-06-27 12:30:00,15.61,15.62,15.59,15.61,171200.0,10.1726,10.1791,10.1596,10.1726,171200.0
2008-06-27 13:00:00,15.62,15.64,15.56,15.56,244400.0,10.1791,10.1922,10.14,10.14,244400.0
2008-06-27 13:30:00,15.56,15.56,15.5,15.52,305600.0,10.14,10.14,10.1009,10.114,305600.0
2008-06-27 14:00:00,15.52,15.55,15.43,15.55,508800.0,10.114,10.1335,10.0553,10.1335,508800.0
2008-06-27 14:30:00,15.55,15.59,15.55,15.58,300800.0,10.1335,10.1596,10.1335,10.1531,300800.0
2008-06-27 15:00:00,15.58,15.6,15.54,15.59,291200.0,10.1531,10.1661,10.127,10.1596,291200.0
2008-06-27 15:30:00,15.59,15.68,15.46,15.51,786000.0,10.1596,10.2182,10.0749,10.1074,786000.0
2008-06-30 09:30:00,15.3,15.48,15.09,15.09,168800.0,9.9706,10.0879,9.8337,9.8337,168800.0
2008-06-30 10:00:00,15.09,15.14,15.01,15.11,280000.0,9.8337,9.8663,9.7816,9.8468,280000.0
2008-06-30 10:30:00,15.11,15.12,15.05,15.06,172800.0,9.8468,9.8533,9.8077,9.8142,172800.0
2008-06-30 11:00:00,15.06,15.09,14.99,15.03,169200.0,9.8142,9.8337,9.7686,9.7946,169200.0
2008-06-30 11:30:00,15.04,15.08,15.04,15.06,115200.0,9.8012,9.8272,9.8012,9.8142,115200.0
2008-06-30 12:00:00,15.07,15.11,15.02,15.03,89600.0,9.8207,9.8468,9.7881,9.7946,89600.0
2008-06-30 12:30:00,15.03,15.08,15.03,15.06,86000.0,9.7946,9.8272,9.7946,9.8142,86000.0
2008-06-30 13:00:00,15.07,15.08,15.04,15.07,88800.0,9.8207,9.8272,9.8012,9.8207,88800.0
2008-06-30 13:30:00,15.07,15.09,15.05,15.06,130000.0,9.8207,9.8337,9.8077,9.8142,130000.0
2008-06-30 14:00:00,15.06,15.08,15.04,15.04,109200.0,9.8142,9.8272,9.8012,9.8012,109200.0
2008-06-30 14:30:00,15.04,15.05,14.97,14.97,197600.0,9.8012,9.8077,9.7555,9.7555,197600.0
2008-06-30 15:00:00,14.97,14.98,14.88,14.89,592800.0,9.7555,9.7621,9.6969,9.7034,592800.0
2008-06-30 15:30:00,14.89,14.92,14.76,14.78,768000.0,9.7034,9.7229,9.6187,9.6317,768000.0
2008-07-01 09:30:00,14.74,14.84,14.65,14.67,239600.0,9.6056,9.6708,9.547,9.56,239600.0
2008-07-01 10:00:00,14.67,14.76,14.59,14.65,207600.0,9.56,9.6187,9.5079,9.547,207600.0
2008-07-01 10:30:00,14.62,14.7,14.62,14.67,274000.0,9.5274,9.5796,9.5274,9.56,274000.0
2008-07-01 11:00:00,14.66,14.71,14.65,14.66,194000.0,9.5535,9.5861,9.547,9.5535,194000.0
2008-07-01 11:30:00,14.65,14.68,14.58,14.6,181600.0,9.547,9.5665,9.5014,9.5144,181600.0
2008-07-01 12:00:00,14.6,14.67,14.42,14.42,379600.0,9.5144,9.56,9.3971,9.3971,379600.0
2008-07-01 12:30:00,14.42,14.43,14.31,14.35,380000.0,9.3971,9.4036,9.3254,9.3515,380000.0
2008-07-01 13:00:00,14.35,14.44,14.34,14.41,164000.0,9.3515,9.4101,9.345,9.3906,164000.0
2008-07-01 13:30:00,14.41,14.7,14.41,14.49,551600.0,9.3906,9.5796,9.3906,9.4427,551600.0
2008-07-01 14:00:00,14.49,14.8,14.49,14.7,540400.0,9.4427,9.6447,9.4427,9.5796,540400.0
2008-07-01 14:30:00,14.7,14.93,14.58,14.86,550400.0,9.5796,9.7295,9.5014,9.6838,550400.0
2008-07-01 15:00:00,14.86,14.89,14.78,14.8,301600.0,9.6838,9.7034,9.6317,9.6447,301600.0
2008-07-01 15:30:00,14.8,14.83,14.72,14.77,437200.0,9.6447,9.6643,9.5926,9.6252,437200.0
2008-07-02 09:30:00,14.94,14.98,14.69,14.86,193200.0,9.736,9.7621,9.5731,9.6838,193200.0
2008-07-02 10:00:00,14.87,14.89,14.74,14.85,204000.0,9.6904,9.7034,9.6056,9.6773,204000.0
2008-07-02 10:30:00,14.85,14.9,14.8,14.84,223600.0,9.6773,9.7099,9.6447,9.6708,223600.0
2008-07-02 11:00:00,14.85,14.85,14.63,14.64,220000.0,9.6773,9.6773,9.534,9.5405,220000.0
2008-07-02 11:30:00,14.64,14.64,14.55,14.57,140000.0,9.5405,9.5405,9.4818,9.4949,140000.0
2008-07-02 12:00:00,14.56,14.67,14.56,14.58,198000.0,9.4883,9.56,9.4883,9.5014,198000.0
2008-07-02 12:30:00,14.57,14.61,14.54,14.58,236800.0,9.4949,9.5209,9.4753,9.5014,236800.0
2008-07-02 13:00:00,14.58,14.59,14.47,14.47,124400.0,9.5014,9.5079,9.4297,9.4297,124400.0
2008-07-02 13:30:00,14.47,14.57,14.47,14.55,73600.0,9.4297,9.4949,9.4297,9.4818,73600.0
2008-07-02 14:00:00,14.56,14.59,14.45,14.45,122000.0,9.4883,9.5079,9.4167,9.4167,122000.0
2008-07-02 14:30:00,14.45,14.45,14.37,14.37,183200.0,9.4167,9.4167,9.3645,9.3645,183200.0
2008-07-02 15:00:00,14.38,14.38,14.31,14.31,211600.0,9.371,9.371,9.3254,9.3254,211600.0
2008-07-02 15:30:00,14.3,14.38,14.19,14.25,832800.0,9.3189,9.371,9.2472,9.2863,832800.0
2008-07-03 09:30:00,14.18,14.35,14.09,14.3,276800.0,9.2407,9.3515,9.1821,9.3189,276800.0
2008-07-03 10:00:00,14.29,14.51,14.25,14.49,201200.0,9.3124,9.4558,9.2863,9.4427,201200.0
2008-07-03 10:30:00,14.51,14.54,14.42,14.42,243200.0,9.4558,9.4753,9.3971,9.3971,243200.0
2008-07-03 11:00:00,14.43,14.45,14.39,14.43,198800.0,9.4036,9.4167,9.3776,9.4036,198800.0
2008-07-03 11:30:00,14.43,14.45,14.38,14.43,144000.0,9.4036,9.4167,9.371,9.4036,144000.0
2008-07-03 12:00:00,14.43,14.47,14.34,14.36,342400.0,9.4036,9.4297,9.345,9.358,342400.0
2008-07-03 12:30:00,14.35,14.37,14.27,14.33,239200.0,9.3515,9.3645,9.2994,9.3385,239200.0
2008-07-07 09:30:00,14.34,14.37,14.11,14.29,255200.0,9.345,9.3645,9.1951,9.3124,255200.0
2008-07-07 10:00:00,14.31,14.33,14.24,14.29,153200.0,9.3254,9.3385,9.2798,9.3124,153200.0
2008-07-07 10:30:00,14.29,14.37,14.29,14.34,117200.0,9.3124,9.3645,9.3124,9.345,117200.0
2008-07-07 11:00:00,14.34,14.38,14.34,14.37,170400.0,9.345,9.371,9.345,9.3645,170400.0
2008-07-07 11:30:00,14.38,14.42,14.35,14.36,128000.0,9.371,9.3971,9.3515,9.358,128000.0
2008-07-07 12:00:00,14.37,14.38,14.31,14.31,182000.0,9.3645,9.371,9.3254,9.3254,182000.0
2008-07-07 12:30:00,14.31,14.32,14.26,14.28,328400.0,9.3254,9.3319,9.2928,9.3059,328400.0
2008-07-07 13:00:00,14.28,14.3,14.16,14.18,240000.0,9.3059,9.3189,9.2277,9.2407,240000.0
2008-07-07 13:30:00,14.18,14.27,14.18,14.22,289200.0,9.2407,9.2994,9.2407,9.2668,289200.0
2008-07-07 14:00:00,14.23,14.26,14.17,14.22,306800.0,9.2733,9.2928,9.2342,9.2668,306800.0
2008-07-07 14:30:00,14.22,14.22,14.19,14.21,280400.0,9.2668,9.2668,9.2472,9.2603,280400.0
2008-07-07 15:00:00,14.21,14.34,14.21,14.34,367600.0,9.2603,9.345,9.2603,9.345,367600.0
2008-07-07 15:30:00,14.33,14.38,14.28,14.3,684400.0,9.3385,9.371,9.3059,9.3189,684400.0
2008-07-08 09:30:00,14.38,14.58,14.26,14.58,317600.0,9.371,9.5014,9.2928,9.5014,317600.0
2008-07-08 10:00:00,14.57,14.7,14.55,14.56,337600.0,9.4949,9.5796,9.4818,9.4883,337600.0
2008-07-08 10:30:00,14.55,14.6,14.44,14.49,294000.0,9.4818,9.5144,9.4101,9.4427,294000.0
2008-07-08 11:00:00,14.48,14.56,14.45,14.54,232000.0,9.4362,9.4883,9.4167,9.4753,232000.0
2008-07-08 11:30:00,14.54,14.55,14.5,14.53,184800.0,9.4753,9.4818,9.4492,9.4688,184800.0
2008-07-08 12:00:00,14.53,14.56,14.52,14.56,102000.0,9.4688,9.4883,9.4623,9.4883,102000.0
2008-07-08 12:30:00,14.55,14.57,14.52,14.53,111200.0,9.4818,9.4949,9.4623,9.4688,111200.0
2008-07-08 13:00:00,14.53,14.56,14.51,14.53,146800.0,9.4688,9.4883,9.4558,9.4688,146800.0
2008-07-08 13:30:00,14.52,14.54,14.5,14.53,331200.0,9.4623,9.4753,9.4492,9.4688,331200.0
2008-07-08 14:00:00,14.52,14.56,14.51,14.55,142000.0,9.4623,9.4883,9.4558,9.4818,142000.0
2008-07-08 14:30:00,14.56,14.71,14.54,14.71,187600.0,9.4883,9.5861,9.4753,9.5861,187600.0
2008-07-08 15:00:00,14.71,14.73,14.65,14.7,219200.0,9.5861,9.5991,9.547,9.5796,219200.0
2008-07-08 15:30:00,14.7,14.81,14.7,14.79,299200.0,9.5796,9.6513,9.5796,9.6382,299200.0
2008-07-09 09:30:00,14.95,14.98,14.68,14.72,205200.0,9.7425,9.7621,9.5665,9.5926,205200.0
2008-07-09 10:00:00,14.72,14.81,14.7,14.8,172000.0,9.5926,9.6513,9.5796,9.6447,172000.0
2008-07-09 10:30:00,14.8,14.81,14.73,14.75,182800.0,9.6447,9.6513,9.5991,9.6122,182800.0
2008-07-09 11:00:00,14.74,14.81,14.72,14.8,139200.0,9.6056,9.6513,9.5926,9.6447,139200.0
2008-07-09 11:30:00,14.8,14.81,14.76,14.78,119200.0,9.6447,9.6513,9.6187,9.6317,119200.0
2008-07-09 12:00:00,14.78,14.79,14.75,14.78,134400.0,9.6317,9.6382,9.6122,9.6317,134400.0
2008-07-09 12:30:00,14.77,14.78,14.72,14.75,149600.0,9.6252,9.6317,9.5926,9.6122,149600.0
2008-07-09 13:00:00,14.73,14.8,14.72,14.78,179600.0,9.5991,9.6447,9.5926,9.6317,179600.0
2008-07-09 13:30:00,14.78,14.78,14.72,14.76,127200.0,9.6317,9.6317,9.5926,9.6187,127200.0
2008-07-09 14:00:00,14.75,14.76,14.72,14.72,189200.0,9.6122,9.6187,9.5926,9.5926,189200.0
2008-07-09 14:30:00,14.72,14.73,14.63,14.67,226800.0,9.5926,9.5991,9.534,9.56,226800.0
2008-07-09 15:00:00,14.67,14.67,14.55,14.55,204400.0,9.56,9.56,9.4818,9.4818,204400.0
2008-07-09 15:30:00,14.56,14.58,14.49,14.5,208800.0,9.4883,9.5014,9.4427,9.4492,208800.0
2008-07-10 09:30:00,14.56,14.64,14.44,14.47,173600.0,9.4883,9.5405,9.4101,9.4297,173600.0
2008-07-10 10:00:00,14.47,14.49,14.33,14.35,178000.0,9.4297,9.4427,9.3385,9.3515,178000.0
2008-07-10 10:30:00,14.35,14.41,14.3,14.38,165600.0,9.3515,9.3906,9.3189,9.371,165600.0
2008-07-10 11:00:00,14.38,14.52,14.27,14.29,264800.0,9.371,9.4623,9.2994,9.3124,264800.0
2008-07-10 11:30:00,14.29,14.45,14.29,14.35,141200.0,9.3124,9.4167,9.3124,9.3515,141200.0
2008-07-10 12:00:00,14.38,14.54,14.32,14.32,168800.0,9.371,9.4753,9.3319,9.3319,168800.0
2008-07-10 12:30:00,14.32,14.35,14.26,14.28,111600.0,9.3319,9.3515,9.2928,9.3059,111600.0
2008-07-10 13:00:00,14.28,14.34,14.28,14.31,152800.0,9.3059,9.345,9.3059,9.3254,152800.0
2008-07-10 13:30:00,14.32,14.36,14.3,14.35,122400.0,9.3319,9.358,9.3189,9.3515,122400.0
2008-07-10 14:00:00,14.35,14.35,14.12,14.13,107200.0,9.3515,9.3515,9.2016,9.2081,107200.0
2008-07-10 14:30:00,14.13,14.13,14.01,14.06,606800.0,9.2081,9.2081,9.1299,9.1625,606800.0
2008-07-10 15:00:00,14.06,14.2,14.06,14.1,654400.0,9.1625,9.2537,9.1625,9.1886,654400.0
2008-07-10 15:30:00,14.1,14.15,14.04,14.1,855200.0,9.1886,9.2212,9.1495,9.1886,855200.0
2008-07-11 09:30:00,13.5,13.5,13.09,13.24,1966400.0,8.7976,8.7976,8.5304,8.6281,1966400.0
2008-07-11 10:00:00,13.24,13.35,13.24,13.27,1431600.0,8.6281,8.6998,8.6281,8.6477,1431600.0
2008-07-11 10:30:00,13.27,13.34,13.2,13.25,588400.0,8.6477,8.6933,8.6021,8.6347,588400.0
2008-07-11 11:00:00,13.25,13.39,13.24,13.35,448800.0,8.6347,8.7259,8.6281,8.6998,448800.0
2008-07-11 11:30:00,13.34,13.43,13.32,13.39,326800.0,8.6933,8.752,8.6803,8.7259,326800.0
2008-07-11 12:00:00,13.4,13.42,13.37,13.4,243200.0,8.7324,8.7454,8.7129,8.7324,243200.0
2008-07-11 12:30:00,13.39,13.41,13.37,13.38,319600.0,8.7259,8.7389,8.7129,8.7194,319600.0
2008-07-11 13:00:00,13.38,13.41,13.36,13.39,395200.0,8.7194,8.7389,8.7063,8.7259,395200.0
2008-07-11 13:30:00,13.39,13.54,13.38,13.5,271600.0,8.7259,8.8236,8.7194,8.7976,271600.0
2008-07-11 14:00:00,13.51,13.69,13.5,13.62,366000.0,8.8041,8.9214,8.7976,8.8758,366000.0
2008-07-11 14:30:00,13.63,13.94,13.6,13.94,331200.0,8.8823,9.0843,8.8627,9.0843,331200.0
2008-07-11 15:00:00,13.93,14.02,13.85,13.87,367600.0,9.0778,9.1364,9.0257,9.0387,367600.0
2008-07-11 15:30:00,13.87,13.95,13.8,13.88,495600.0,9.0387,9.0908,8.9931,9.0452,495600.0
2008-07-14 09:30:00,14.12,14.15,13.76,13.82,464400.0,9.2016,9.2212,8.967,9.0061,464400.0
2008-07-14 10:00:00,13.81,13.81,13.69,13.79,376000.0,8.9996,8.9996,8.9214,8.9866,376000.0
2008-07-14 10:30:00,13.79,13.82,13.73,13.82,371600.0,8.9866,9.0061,8.9475,9.0061,371600.0
2008-07-14 11:00:00,13.82,13.87,13.77,13.84,310400.0,9.0061,9.0387,8.9735,9.0191,310400.0
2008-07-14 11:30:00,13.84,13.85,13.79,13.82,254800.0,9.0191,9.0257,8.9866,9.0061,254800.0
2008-07-14 12:00:00,13.81,13.85,13.78,13.83,248800.0,8.9996,9.0257,8.98,9.0126,248800.0
2008-07-14 12:30:00,13.82,13.84,13.74,13.75,140400.0,9.0061,9.0191,8.954,8.9605,140400.0
2008-07-14 13:00:00,13.75,13.76,13.7,13.75,155200.0,8.9605,8.967,8.9279,8.9605,155200.0
2008-07-14 13:30:00,13.74,13.85,13.74,13.81,276000.0,8.954,9.0257,8.954,8.9996,276000.0
2008-07-14 14:00:00,13.81,13.88,13.8,13.85,431200.0,8.9996,9.0452,8.9931,9.0257,431200.0
2008-07-14 14:30:00,13.85,13.92,13.82,13.88,526800.0,9.0257,9.0713,9.0061,9.0452,526800.0
2008-07-14 15:00:00,13.88,13.93,13.83,13.88,523600.0,9.0452,9.0778,9.0126,9.0452,523600.0
2008-07-14 15:30:00,13.88,13.95,13.87,13.88,740400.0,9.0452,9.0908,9.0387,9.0452,740400.0
2008-07-15 09:30:00,13.65,13.76,13.47,13.48,671600.0,8.8953,8.967,8.778,8.7845,671600.0
2008-07-15 10:00:00,13.48,13.61,13.44,13.61,571600.0,8.7845,8.8693,8.7585,8.8693,571600.0
2008-07-15 10:30:00,13.59,13.8,13.57,13.72,489200.0,8.8562,8.9931,8.8432,8.9409,489200.0
2008-07-15 11:00:00,13.71,13.89,13.65,13.85,455600.0,8.9344,9.0517,8.8953,9.0257,455600.0
2008-07-15 11:30:00,13.85,14.02,13.83,14.02,177200.0,9.0257,9.1364,9.0126,9.1364,177200.0
2008-07-15 12:00:00,14.0,14.05,13.95,14.04,135200.0,9.1234,9.156,9.0908,9.1495,135200.0
2008-07-15 12:30:00,14.03,14.22,14.02,14.22,276000.0,9.143,9.2668,9.1364,9.2668,276000.0
2008-07-15 13:00:00,14.23,14.53,14.23,14.49,832800.0,9.2733,9.4688,9.2733,9.4427,832800.0
2008-07-15 13:30:00,14.49,14.62,14.46,14.53,259600.0,9.4427,9.5274,9.4232,9.4688,259600.0
2008-07-15 14:00:00,14.53,14.56,14.44,14.47,306800.0,9.4688,9.4883,9.4101,9.4297,306800.0
2008-07-15 14:30:00,14.46,14.49,14.4,14.44,293600.0,9.4232,9.4427,9.3841,9.4101,293600.0
2008-07-15 15:00:00,14.44,14.56,14.42,14.51,706400.0,9.4101,9.4883,9.3971,9.4558,706400.0
2008-07-15 15:30:00,14.51,14.54,14.39,14.41,589600.0,9.4558,9.4753,9.3776,9.3906,589600.0
2008-07-16 09:30:00,14.06,14.12,13.86,14.05,506400.0,9.1625,9.2016,9.0322,9.156,506400.0
2008-07-16 10:00:00,14.05,14.14,13.98,14.04,609600.0,9.156,9.2146,9.1104,9.1495,609600.0
2008-07-16 10:30:00,14.04,14.49,14.03,14.47,591200.0,9.1495,9.4427,9.143,9.4297,591200.0
2008-07-16 11:00:00,14.47,14.66,14.42,14.43,493200.0,9.4297,9.5535,9.3971,9.4036,493200.0
2008-07-16 11:30:00,14.42,14.43,14.27,14.33,555600.0,9.3971,9.4036,9.2994,9.3385,555600.0
2008-07-16 12:00:00,14.35,14.4,14.34,14.4,184000.0,9.3515,9.3841,9.345,9.3841,184000.0
2008-07-16 12:30:00,14.4,14.51,14.37,14.47,320000.0,9.3841,9.4558,9.3645,9.4297,320000.0
2008-07-16 13:00:00,14.47,14.49,14.35,14.42,559600.0,9.4297,9.4427,9.3515,9.3971,559600.0
2008-07-16 13:30:00,14.42,14.43,14.32,14.35,257600.0,9.3971,9.4036,9.3319,9.3515,257600.0
2008-07-16 14:00:00,14.35,14.44,14.31,14.42,171600.0,9.3515,9.4101,9.3254,9.3971,171600.0
2008-07-16 14:30:00,14.43,14.45,14.32,14.37,175200.0,9.4036,9.4167,9.3319,9.3645,175200.0
2008-07-16 15:00:00,14.36,14.49,14.35,14.44,232400.0,9.358,9.4427,9.3515,9.4101,232400.0
2008-07-16 15:30:00,14.44,14.49,14.39,14.48,290400.0,9.4101,9.4427,9.3776,9.4362,290400.0
2008-07-17 09:30:00,14.47,14.83,14.42,14.72,386800.0,9.4297,9.6643,9.3971,9.5926,386800.0
2008-07-17 10:00:00,14.74,14.76,14.61,14.73,174400.0,9.6056,9.6187,9.5209,9.5991,174400.0
2008-07-17 10:30:00,14.73,14.75,14.69,14.7,120800.0,9.5991,9.6122,9.5731,9.5796,120800.0
2008-07-17 11:00:00,14.71,14.75,14.64,14.74,130400.0,9.5861,9.6122,9.5405,9.6056,130400.0
2008-07-17 11:30:00,14.74,14.86,14.72,14.81,111200.0,9.6056,9.6838,9.5926,9.6513,111200.0
2008-07-17 12:00:00,14.81,14.84,14.72,14.73,130400.0,9.6513,9.6708,9.5926,9.5991,130400.0
2008-07-17 12:30:00,14.71,14.79,14.69,14.78,90000.0,9.5861,9.6382,9.5731,9.6317,90000.0
2008-07-17 13:00:00,14.76,14.88,14.72,14.85,156800.0,9.6187,9.6969,9.5926,9.6773,156800.0
2008-07-17 13:30:00,14.85,15.01,14.83,15.0,165600.0,9.6773,9.7816,9.6643,9.7751,165600.0
2008-07-17 14:00:00,15.01,15.18,15.0,15.17,251200.0,9.7816,9.8924,9.7751,9.8859,251200.0
2008-07-17 14:30:00,15.18,15.24,15.15,15.22,150000.0,9.8924,9.9315,9.8728,9.9185,150000.0
2008-07-17 15:00:00,15.21,15.24,15.14,15.15,248400.0,9.9119,9.9315,9.8663,9.8728,248400.0
2008-07-17 15:30:00,15.15,15.22,15.12,15.18,279200.0,9.8728,9.9185,9.8533,9.8924,279200.0
2008-07-18 09:30:00,15.09,15.38,15.04,15.08,422000.0,9.8337,10.0227,9.8012,9.8272,422000.0
2008-07-18 10:00:00,15.09,15.13,14.95,14.97,227200.0,9.8337,9.8598,9.7425,9.7555,227200.0
2008-07-18 10:30:00,14.99,15.07,14.93,15.03,156400.0,9.7686,9.8207,9.7295,9.7946,156400.0
2008-07-18 11:00:00,15.03,15.26,15.0,15.23,178800.0,9.7946,9.9445,9.7751,9.925,178800.0
2008-07-18 11:30:00,15.23,15.23,15.08,15.11,84000.0,9.925,9.925,9.8272,9.8468,84000.0
2008-07-18 12:00:00,15.11,15.13,15.05,15.06,102400.0,9.8468,9.8598,9.8077,9.8142,102400.0
2008-07-18 12:30:00,15.06,15.09,15.02,15.04,109600.0,9.8142,9.8337,9.7881,9.8012,109600.0
2008-07-18 13:00:00,15.03,15.06,14.99,15.03,139600.0,9.7946,9.8142,9.7686,9.7946,139600.0
2008-07-18 13:30:00,15.03,15.19,15.03,15.1,155600.0,9.7946,9.8989,9.7946,9.8403,155600.0
2008-07-18 14:00:00,15.09,15.19,15.09,15.14,118000.0,9.8337,9.8989,9.8337,9.8663,118000.0
2008-07-18 14:30:00,15.14,15.24,15.14,15.22,168800.0,9.8663,9.9315,9.8663,9.9185,168800.0
2008-07-18 15:00:00,15.22,15.24,15.15,15.2,171600.0,9.9185,9.9315,9.8728,9.9054,171600.0
2008-07-18 15:30:00,15.19,15.19,15.13,15.14,243600.0,9.8989,9.8989,9.8598,9.8663,243600.0
2008-07-21 09:30:00,15.08,15.22,15.05,15.13,216800.0,9.8272,9.9185,9.8077,9.8598,216800.0
2008-07-21 10:00:00,15.14,15.22,15.12,15.14,130400.0,9.8663,9.9185,9.8533,9.8663,130400.0
2008-07-21 10:30:00,15.15,15.19,15.14,15.16,90400.0,9.8728,9.8989,9.8663,9.8794,90400.0
2008-07-21 11:00:00,15.17,15.21,15.14,15.2,111200.0,9.8859,9.9119,9.8663,9.9054,111200.0
2008-07-21 11:30:00,15.19,15.19,14.96,14.98,124800.0,9.8989,9.8989,9.749,9.7621,124800.0
2008-07-21 12:00:00,14.98,14.98,14.85,14.92,138400.0,9.7621,9.7621,9.6773,9.7229,138400.0
2008-07-21 12:30:00,14.92,14.95,14.82,14.84,74800.0,9.7229,9.7425,9.6578,9.6708,74800.0
2008-07-21 13:00:00,14.84,14.85,14.78,14.79,115600.0,9.6708,9.6773,9.6317,9.6382,115600.0
2008-07-21 13:30:00,14.79,14.85,14.74,14.74,79200.0,9.6382,9.6773,9.6056,9.6056,79200.0
2008-07-21 14:00:00,14.76,14.92,14.74,14.84,342000.0,9.6187,9.7229,9.6056,9.6708,342000.0
2008-07-21 14:30:00,14.83,14.92,14.83,14.88,310800.0,9.6643,9.7229,9.6643,9.6969,310800.0
2008-07-21 15:00:00,14.88,15.02,14.84,14.91,476400.0,9.6969,9.7881,9.6708,9.7164,476400.0
2008-07-21 15:30:00,14.91,15.03,14.89,14.98,400400.0,9.7164,9.7946,9.7034,9.7621,400400.0
2008-07-22 09:30:00,14.97,15.03,14.72,14.92,188000.0,9.7555,9.7946,9.5926,9.7229,188000.0
2008-07-22 10:00:00,14.93,15.1,14.93,15.02,83600.0,9.7295,9.8403,9.7295,9.7881,83600.0
2008-07-22 10:30:00,15.03,15.1,14.97,14.97,53600.0,9.7946,9.8403,9.7555,9.7555,53600.0
2008-07-22 11:00:00,15.0,15.16,14.98,15.15,139200.0,9.7751,9.8794,9.7621,9.8728,139200.0
2008-07-22 11:30:00,15.16,15.26,15.14,15.26,120400.0,9.8794,9.9445,9.8663,9.9445,120400.0
2008-07-22 12:00:00,15.24,15.3,15.24,15.27,103600.0,9.9315,9.9706,9.9315,9.951,103600.0
2008-07-22 12:30:00,15.27,15.34,15.21,15.34,156800.0,9.951,9.9967,9.9119,9.9967,156800.0
2008-07-22 13:00:00,15.34,15.45,15.29,15.43,374400.0,9.9967,10.0683,9.9641,10.0553,374400.0
2008-07-22 13:30:00,15.43,15.43,15.35,15.37,100400.0,10.0553,10.0553,10.0032,10.0162,100400.0
2008-07-22 14:00:00,15.37,15.41,15.27,15.36,363600.0,10.0162,10.0423,9.951,10.0097,363600.0
2008-07-22 14:30:00,15.37,15.41,15.33,15.37,178800.0,10.0162,10.0423,9.9901,10.0162,178800.0
2008-07-22 15:00:00,15.38,15.42,15.36,15.38,188800.0,10.0227,10.0488,10.0097,10.0227,188800.0
2008-07-22 15:30:00,15.37,15.54,15.35,15.49,522800.0,10.0162,10.127,10.0032,10.0944,522800.0
2008-07-23 09:30:00,15.44,15.47,15.3,15.37,174400.0,10.0618,10.0814,9.9706,10.0162,174400.0
2008-07-23 10:00:00,15.36,15.72,15.36,15.72,140800.0,10.0097,10.2443,10.0097,10.2443,140800.0
2008-07-23 10:30:00,15.72,16.21,15.71,16.09,438800.0,10.2443,10.5636,10.2378,10.4854,438800.0
2008-07-23 11:00:00,16.09,16.11,15.96,15.96,202400.0,10.4854,10.4984,10.4007,10.4007,202400.0
2008-07-23 11:30:00,15.97,15.97,15.7,15.77,175600.0,10.4072,10.4072,10.2313,10.2769,175600.0
2008-07-23 12:00:00,15.76,15.82,15.7,15.7,109600.0,10.2704,10.3095,10.2313,10.2313,109600.0
2008-07-23 12:30:00,15.7,15.73,15.65,15.73,61200.0,10.2313,10.2508,10.1987,10.2508,61200.0
2008-07-23 13:00:00,15.72,15.74,15.68,15.68,95600.0,10.2443,10.2573,10.2182,10.2182,95600.0
2008-07-23 13:30:00,15.67,15.68,15.55,15.57,120000.0,10.2117,10.2182,10.1335,10.1465,120000.0
2008-07-23 14:00:00,15.57,15.74,15.54,15.74,164000.0,10.1465,10.2573,10.127,10.2573,164000.0
2008-07-23 14:30:00,15.74,15.82,15.74,15.8,317200.0,10.2573,10.3095,10.2573,10.2964,317200.0
2008-07-23 15:00:00,15.81,15.9,15.79,15.86,348000.0,10.3029,10.3616,10.2899,10.3355,348000.0
2008-07-23 15:30:00,15.86,16.0,15.86,15.98,471600.0,10.3355,10.4268,10.3355,10.4137,471600.0
2008-07-24 09:30:00,15.74,15.81,15.34,15.35,315200.0,10.2573,10.3029,9.9967,10.0032,315200.0
2008-07-24 10:00:00,15.35,15.38,15.23,15.23,340800.0,10.0032,10.0227,9.925,9.925,340800.0
2008-07-24 10:30:00,15.24,15.37,15.21,15.3,186400.0,9.9315,10.0162,9.9119,9.9706,186400.0
2008-07-24 11:00:00,15.31,15.35,15.24,15.24,165200.0,9.9771,10.0032,9.9315,9.9315,165200.0
2008-07-24 11:30:00,15.24,15.31,15.16,15.16,170800.0,9.9315,9.9771,9.8794,9.8794,170800.0
2008-07-24 12:00:00,15.16,15.27,15.15,15.23,211600.0,9.8794,9.951,9.8728,9.925,211600.0
2008-07-24 12:30:00,15.22,15.23,15.13,15.13,188800.0,9.9185,9.925,9.8598,9.8598,188800.0
2008-07-24 13:00:00,15.12,15.22,15.08,15.18,212800.0,9.8533,9.9185,9.8272,9.8924,212800.0
2008-07-24 13:30:00,15.19,15.34,15.18,15.29,291200.0,9.8989,9.9967,9.8924,9.9641,291200.0
2008-07-24 14:00:00,15.28,15.28,15.07,15.08,171200.0,9.9576,9.9576,9.8207,9.8272,171200.0
2008-07-24 14:30:00,15.07,15.15,14.95,15.15,378000.0,9.8207,9.8728,9.7425,9.8728,378000.0
2008-07-24 15:00:00,15.15,15.28,15.06,15.08,727200.0,9.8728,9.9576,9.8142,9.8272,727200.0
2008-07-24 15:30:00,15.08,15.08,14.89,14.98,493200.0,9.8272,9.8272,9.7034,9.7621,493200.0
2008-07-25 09:30:00,14.9,15.01,14.83,15.0,383200.0,9.7099,9.7816,9.6643,9.7751,383200.0
2008-07-25 10:00:00,15.0,15.19,14.94,14.94,236000.0,9.7751,9.8989,9.736,9.736,236000.0
2008-07-25 10:30:00,14.94,15.02,14.84,14.96,395200.0,9.736,9.7881,9.6708,9.749,395200.0
2008-07-25 11:00:00,14.96,15.01,14.89,14.95,221600.0,9.749,9.7816,9.7034,9.7425,221600.0
2008-07-25 11:30:00,14.95,15.02,14.93,14.94,78800.0,9.7425,9.7881,9.7295,9.736,78800.0
2008-07-25 12:00:00,14.93,14.94,14.78,14.86,117200.0,9.7295,9.736,9.6317,9.6838,117200.0
2008-07-25 12:30:00,14.86,14.94,14.86,14.88,104000.0,9.6838,9.736,9.6838,9.6969,104000.0
2008-07-25 13:00:00,14.88,14.93,14.85,14.86,108400.0,9.6969,9.7295,9.6773,9.6838,108400.0
2008-07-25 13:30:00,14.85,14.92,14.82,14.87,110000.0,9.6773,9.7229,9.6578,9.6904,110000.0
2008-07-25 14:00:00,14.87,14.93,14.87,14.91,122800.0,9.6904,9.7295,9.6904,9.7164,122800.0
2008-07-25 14:30:00,14.91,14.97,14.7,14.73,377600.0,9.7164,9.7555,9.5796,9.5991,377600.0
2008-07-25 15:00:00,14.73,14.75,14.59,14.62,493600.0,9.5991,9.6122,9.5079,9.5274,493600.0
2008-07-25 15:30:00,14.62,14.63,14.2,14.27,1809600.0,9.5274,9.534,9.2537,9.2994,1809600.0
2008-07-28 09:30:00,14.26,14.31,14.09,14.26,558000.0,9.2928,9.3254,9.1821,9.2928,558000.0
2008-07-28 10:00:00,14.26,14.47,14.23,14.31,400800.0,9.2928,9.4297,9.2733,9.3254,400800.0
2008-07-28 10:30:00,14.33,14.37,14.27,14.27,256000.0,9.3385,9.3645,9.2994,9.2994,256000.0
2008-07-28 11:00:00,14.27,14.32,14.22,14.32,344000.0,9.2994,9.3319,9.2668,9.3319,344000.0
2008-07-28 11:30:00,14.31,14.36,14.3,14.31,335600.0,9.3254,9.358,9.3189,9.3254,335600.0
2008-07-28 12:00:00,14.31,14.34,14.3,14.33,240800.0,9.3254,9.345,9.3189,9.3385,240800.0
2008-07-28 12:30:00,14.32,14.34,14.22,14.33,300400.0,9.3319,9.345,9.2668,9.3385,300400.0
2008-07-28 13:00:00,14.33,14.41,14.33,14.39,383600.0,9.3385,9.3906,9.3385,9.3776,383600.0
2008-07-28 13:30:00,14.38,14.4,14.31,14.38,362400.0,9.371,9.3841,9.3254,9.371,362400.0
2008-07-28 14:00:00,14.38,14.4,14.35,14.35,548000.0,9.371,9.3841,9.3515,9.3515,548000.0
2008-07-28 14:30:00,14.36,14.4,14.28,14.32,228400.0,9.358,9.3841,9.3059,9.3319,228400.0
2008-07-28 15:00:00,14.32,14.37,14.29,14.35,353200.0,9.3319,9.3645,9.3124,9.3515,353200.0
2008-07-28 15:30:00,14.35,14.39,14.3,14.31,337600.0,9.3515,9.3776,9.3189,9.3254,337600.0
2008-07-29 09:30:00,14.51,14.69,14.43,14.67,136400.0,9.4558,9.5731,9.4036,9.56,136400.0
2008-07-29 10:00:00,14.68,14.9,14.67,14.78,199200.0,9.5665,9.7099,9.56,9.6317,199200.0
2008-07-29 10:30:00,14.78,14.82,14.64,14.81,153200.0,9.6317,9.6578,9.5405,9.6513,153200.0
2008-07-29 11:00:00,14.81,14.89,14.7,14.7,140400.0,9.6513,9.7034,9.5796,9.5796,140400.0
2008-07-29 11:30:00,14.7,14.77,14.68,14.74,129200.0,9.5796,9.6252,9.5665,9.6056,129200.0
2008-07-29 12:00:00,14.73,14.86,14.73,14.86,153200.0,9.5991,9.6838,9.5991,9.6838,153200.0
2008-07-29 12:30:00,14.86,14.88,14.81,14.87,88800.0,9.6838,9.6969,9.6513,9.6904,88800.0
2008-07-29 13:00:00,14.87,15.0,14.84,15.0,124000.0,9.6904,9.7751,9.6708,9.7751,124000.0
2008-07-29 13:30:00,15.0,15.1,14.98,15.04,152000.0,9.7751,9.8403,9.7621,9.8012,152000.0
2008-07-29 14:00:00,15.04,15.06,14.94,15.05,328800.0,9.8012,9.8142,9.736,9.8077,328800.0
2008-07-29 14:30:00,15.04,15.06,14.99,15.01,283200.0,9.8012,9.8142,9.7686,9.7816,283200.0
2008-07-29 15:00:00,15.01,15.04,14.98,15.03,292800.0,9.7816,9.8012,9.7621,9.7946,292800.0
2008-07-29 15:30:00,15.04,15.12,15.01,15.08,447600.0,9.8012,9.8533,9.7816,9.8272,447600.0
2008-07-30 09:30:00,15.04,15.14,14.89,14.89,152400.0,9.8012,9.8663,9.7034,9.7034,152400.0
2008-07-30 10:00:00,14.85,15.08,14.85,15.06,108800.0,9.6773,9.8272,9.6773,9.8142,108800.0
2008-07-30 10:30:00,15.07,15.1,14.94,15.06,202400.0,9.8207,9.8403,9.736,9.8142,202400.0
2008-07-30 11:00:00,15.05,15.09,15.02,15.06,148400.0,9.8077,9.8337,9.7881,9.8142,148400.0
2008-07-30 11:30:00,15.06,15.06,15.0,15.03,145200.0,9.8142,9.8142,9.7751,9.7946,145200.0
2008-07-30 12:00:00,15.03,15.04,14.99,14.99,78800.0,9.7946,9.8012,9.7686,9.7686,78800.0
2008-07-30 12:30:00,14.98,14.98,14.88,14.88,96000.0,9.7621,9.7621,9.6969,9.6969,96000.0
2008-07-30 13:00:00,14.88,14.97,14.88,14.93,161200.0,9.6969,9.7555,9.6969,9.7295,161200.0
2008-07-30 13:30:00,14.93,14.95,14.86,14.86,71200.0,9.7295,9.7425,9.6838,9.6838,71200.0
2008-07-30 14:00:00,14.87,14.93,14.85,14.87,200400.0,9.6904,9.7295,9.6773,9.6904,200400.0
2008-07-30 14:30:00,14.88,14.91,14.81,14.82,189200.0,9.6969,9.7164,9.6513,9.6578,189200.0
2008-07-30 15:00:00,14.83,14.83,14.74,14.79,267200.0,9.6643,9.6643,9.6056,9.6382,267200.0
2008-07-30 15:30:00,14.79,14.81,14.7,14.72,656000.0,9.6382,9.6513,9.5796,9.5926,656000.0
2008-07-31 09:30:00,14.41,14.91,14.39,14.83,246800.0,9.3906,9.7164,9.3776,9.6643,246800.0
2008-07-31 10:00:00,14.83,15.02,14.8,15.01,306000.0,9.6643,9.7881,9.6447,9.7816,306000.0
2008-07-31 10:30:00,15.0,15.1,14.95,15.08,172000.0,9.7751,9.8403,9.7425,9.8272,172000.0
2008-07-31 11:00:00,15.08,15.18,15.08,15.08,146400.0,9.8272,9.8924,9.8272,9.8272,146400.0
2008-07-31 11:30:00,15.05,15.06,14.97,15.05,106000.0,9.8077,9.8142,9.7555,9.8077,106000.0
2008-07-31 12:00:00,15.05,15.05,14.96,15.01,171200.0,9.8077,9.8077,9.749,9.7816,171200.0
2008-07-31 12:30:00,15.0,15.01,14.97,14.98,50000.0,9.7751,9.7816,9.7555,9.7621,50000.0
2008-07-31 13:00:00,14.98,15.09,14.98,15.06,114800.0,9.7621,9.8337,9.7621,9.8142,114800.0
2008-07-31 13:30:00,15.08,15.14,15.07,15.09,91600.0,9.8272,9.8663,9.8207,9.8337,91600.0
2008-07-31 14:00:00,15.08,15.08,14.84,14.94,426400.0,9.8272,9.8272,9.6708,9.736,426400.0
2008-07-31 14:30:00,14.94,15.06,14.94,15.01,232400.0,9.736,9.8142,9.736,9.7816,232400.0
2008-07-31 15:00:00,15.01,15.04,14.96,14.98,201600.0,9.7816,9.8012,9.749,9.7621,201600.0
2008-07-31 15:30:00,14.97,14.97,14.74,14.78,391600.0,9.7555,9.7555,9.6056,9.6317,391600.0
2008-08-01 09:30:00,14.87,14.99,14.66,14.78,186800.0,9.6904,9.7686,9.5535,9.6317,186800.0
2008-08-01 10:00:00,14.79,14.79,14.63,14.71,123600.0,9.6382,9.6382,9.534,9.5861,123600.0
2008-08-01 10:30:00,14.71,14.9,14.71,14.89,58800.0,9.5861,9.7099,9.5861,9.7034,58800.0
2008-08-01 11:00:00,14.9,14.94,14.83,14.93,52400.0,9.7099,9.736,9.6643,9.7295,52400.0
2008-08-01 11:30:00,14.94,15.05,14.85,14.9,96000.0,9.736,9.8077,9.6773,9.7099,96000.0
2008-08-01 12:00:00,14.89,14.89,14.8,14.84,78800.0,9.7034,9.7034,9.6447,9.6708,78800.0
2008-08-01 12:30:00,14.85,14.88,14.78,14.81,67600.0,9.6773,9.6969,9.6317,9.6513,67600.0
2008-08-01 13:00:00,14.81,14.85,14.81,14.84,66000.0,9.6513,9.6773,9.6513,9.6708,66000.0
2008-08-01 13:30:00,14.86,14.88,14.84,14.87,82400.0,9.6838,9.6969,9.6708,9.6904,82400.0
2008-08-01 14:00:00,14.86,14.87,14.72,14.72,156000.0,9.6838,9.6904,9.5926,9.5926,156000.0
2008-08-01 14:30:00,14.72,14.72,14.59,14.6,229200.0,9.5926,9.5926,9.5079,9.5144,229200.0
2008-08-01 15:00:00,14.6,14.63,14.53,14.62,186000.0,9.5144,9.534,9.4688,9.5274,186000.0
2008-08-01 15:30:00,14.61,14.65,14.46,14.47,342000.0,9.5209,9.547,9.4232,9.4297,342000.0
2008-08-04 09:30:00,14.5,14.5,14.3,14.41,124800.0,9.4492,9.4492,9.3189,9.3906,124800.0
2008-08-04 10:00:00,14.42,14.42,14.26,14.31,99600.0,9.3971,9.3971,9.2928,9.3254,99600.0
2008-08-04 10:30:00,14.32,14.34,14.25,14.28,42400.0,9.3319,9.345,9.2863,9.3059,42400.0
2008-08-04 11:00:00,14.28,14.28,14.18,14.21,199600.0,9.3059,9.3059,9.2407,9.2603,199600.0
2008-08-04 11:30:00,14.22,14.39,14.19,14.34,114800.0,9.2668,9.3776,9.2472,9.345,114800.0
2008-08-04 12:00:00,14.36,14.38,14.26,14.29,132800.0,9.358,9.371,9.2928,9.3124,132800.0
2008-08-04 12:30:00,14.29,14.3,14.23,14.23,38400.0,9.3124,9.3189,9.2733,9.2733,38400.0
2008-08-04 13:00:00,14.22,14.3,14.22,14.29,86000.0,9.2668,9.3189,9.2668,9.3124,86000.0
2008-08-04 13:30:00,14.3,14.31,14.25,14.29,136800.0,9.3189,9.3254,9.2863,9.3124,136800.0
2008-08-04 14:00:00,14.28,14.31,14.25,14.3,180400.0,9.3059,9.3254,9.2863,9.3189,180400.0
2008-08-04 14:30:00,14.3,14.31,14.24,14.29,350000.0,9.3189,9.3254,9.2798,9.3124,350000.0
2008-08-04 15:00:00,14.29,14.35,14.26,14.27,243200.0,9.3124,9.3515,9.2928,9.2994,243200.0
2008-08-04 15:30:00,14.26,14.33,14.22,14.24,372000.0,9.2928,9.3385,9.2668,9.2798,372000.0
2008-08-05 09:30:00,14.44,14.74,14.3,14.69,496000.0,9.4101,9.6056,9.3189,9.5731,496000.0
2008-08-05 10:00:00,14.68,14.72,14.63,14.63,138800.0,9.5665,9.5926,9.534,9.534,138800.0
2008-08-05 10:30:00,14.62,14.65,14.58,14.6,122400.0,9.5274,9.547,9.5014,9.5144,122400.0
2008-08-05 11:00:00,14.6,14.67,14.6,14.63,68400.0,9.5144,9.56,9.5144,9.534,68400.0
2008-08-05 11:30:00,14.62,14.63,14.55,14.62,155200.0,9.5274,9.534,9.4818,9.5274,155200.0
2008-08-05 12:00:00,14.62,14.66,14.6,14.65,64400.0,9.5274,9.5535,9.5144,9.547,64400.0
2008-08-05 12:30:00,14.66,14.68,14.65,14.68,65200.0,9.5535,9.5665,9.547,9.5665,65200.0
2008-08-05 13:00:00,14.68,14.68,14.65,14.66,51200.0,9.5665,9.5665,9.547,9.5535,51200.0
2008-08-05 13:30:00,14.67,14.67,14.61,14.63,123600.0,9.56,9.56,9.5209,9.534,123600.0
2008-08-05 14:00:00,14.63,14.8,14.63,14.78,230400.0,9.534,9.6447,9.534,9.6317,230400.0
2008-08-05 14:30:00,14.8,15.03,14.78,14.95,158800.0,9.6447,9.7946,9.6317,9.7425,158800.0
2008-08-05 15:00:00,14.97,15.07,14.97,15.07,226800.0,9.7555,9.8207,9.7555,9.8207,226800.0
2008-08-05 15:30:00,15.06,15.18,14.88,14.95,535200.0,9.8142,9.8924,9.6969,9.7425,535200.0
2008-08-06 09:30:00,14.78,14.85,14.7,14.72,208000.0,9.6317,9.6773,9.5796,9.5926,208000.0
2008-08-06 10:00:00,14.72,14.78,14.67,14.67,120000.0,9.5926,9.6317,9.56,9.56,120000.0
2008-08-06 10:30:00,14.67,14.76,14.67,14.68,108400.0,9.56,9.6187,9.56,9.5665,108400.0
2008-08-06 11:00:00,14.68,14.73,14.67,14.71,112800.0,9.5665,9.5991,9.56,9.5861,112800.0
2008-08-06 11:30:00,14.71,14.75,14.68,14.72,144000.0,9.5861,9.6122,9.5665,9.5926,144000.0
2008-08-06 12:00:00,14.72,14.74,14.71,14.73,190000.0,9.5926,9.6056,9.5861,9.5991,190000.0
2008-08-06 12:30:00,14.72,14.78,14.71,14.74,113600.0,9.5926,9.6317,9.5861,9.6056,113600.0
2008-08-06 13:00:00,14.75,14.76,14.74,14.75,81200.0,9.6122,9.6187,9.6056,9.6122,81200.0
2008-08-06 13:30:00,14.75,14.76,14.67,14.68,164800.0,9.6122,9.6187,9.56,9.5665,164800.0
2008-08-06 14:00:00,14.68,14.75,14.68,14.74,138000.0,9.5665,9.6122,9.5665,9.6056,138000.0
2008-08-06 14:30:00,14.74,14.78,14.73,14.75,174800.0,9.6056,9.6317,9.5991,9.6122,174800.0
2008-08-06 15:00:00,14.76,15.67,14.63,15.33,3364800.0,9.6187,10.2117,9.534,9.9901,3364800.0
2008-08-06 15:30:00,15.33,15.46,15.25,15.28,1203600.0,9.9901,10.0749,9.938,9.9576,1203600.0
2008-08-07 09:30:00,14.9,15.01,14.28,14.3,572800.0,9.7099,9.7816,9.3059,9.3189,572800.0
2008-08-07 10:00:00,14.31,14.49,14.3,14.45,289600.0,9.3254,9.4427,9.3189,9.4167,289600.0
2008-08-07 10:30:00,14.47,14.49,14.4,14.43,210400.0,9.4297,9.4427,9.3841,9.4036,210400.0
2008-08-07 11:00:00,14.43,14.54,14.43,14.53,312000.0,9.4036,9.4753,9.4036,9.4688,312000.0
2008-08-07 11:30:00,14.52,14.55,14.48,14.5,154800.0,9.4623,9.4818,9.4362,9.4492,154800.0
2008-08-07 12:00:00,14.5,14.52,14.44,14.52,157200.0,9.4492,9.4623,9.4101,9.4623,157200.0
2008-08-07 12:30:00,14.53,14.65,14.5,14.63,154000.0,9.4688,9.547,9.4492,9.534,154000.0
2008-08-07 13:00:00,14.63,14.66,14.61,14.63,173200.0,9.534,9.5535,9.5209,9.534,173200.0
2008-08-07 13:30:00,14.62,14.63,14.57,14.58,138000.0,9.5274,9.534,9.4949,9.5014,138000.0
2008-08-07 14:00:00,14.58,14.6,14.56,14.58,248000.0,9.5014,9.5144,9.4883,9.5014,248000.0
2008-08-07 14:30:00,14.58,14.58,14.5,14.53,280800.0,9.5014,9.5014,9.4492,9.4688,280800.0
2008-08-07 15:00:00,14.53,14.55,14.45,14.52,300400.0,9.4688,9.4818,9.4167,9.4623,300400.0
2008-08-07 15:30:00,14.52,14.63,14.39,14.59,728800.0,9.4623,9.534,9.3776,9.5079,728800.0
2008-08-08 09:30:00,14.56,14.83,14.49,14.79,181600.0,9.4883,9.6643,9.4427,9.6382,181600.0
2008-08-08 10:00:00,14.78,15.0,14.78,14.99,237200.0,9.6317,9.7751,9.6317,9.7686,237200.0
2008-08-08 10:30:00,14.99,15.02,14.98,15.0,391600.0,9.7686,9.7881,9.7621,9.7751,391600.0
2008-08-08 11:00:00,15.01,15.09,15.0,15.06,124400.0,9.7816,9.8337,9.7751,9.8142,124400.0
2008-08-08 11:30:00,15.06,15.11,15.06,15.11,94800.0,9.8142,9.8468,9.8142,9.8468,94800.0
2008-08-08 12:00:00,15.12,15.12,15.06,15.06,70400.0,9.8533,9.8533,9.8142,9.8142,70400.0
2008-08-08 12:30:00,15.06,15.06,14.96,14.97,258400.0,9.8142,9.8142,9.749,9.7555,258400.0
2008-08-08 13:00:00,14.97,14.98,14.96,14.97,153200.0,9.7555,9.7621,9.749,9.7555,153200.0
2008-08-08 13:30:00,14.98,15.02,14.97,14.97,30000.0,9.7621,9.7881,9.7555,9.7555,30000.0
2008-08-08 14:00:00,14.98,14.98,14.94,14.98,132400.0,9.7621,9.7621,9.736,9.7621,132400.0
2008-08-08 14:30:00,14.98,14.99,14.95,14.97,290000.0,9.7621,9.7686,9.7425,9.7555,290000.0
2008-08-08 15:00:00,14.98,15.03,14.93,14.96,282400.0,9.7621,9.7946,9.7295,9.749,282400.0
2008-08-08 15:30:00,14.96,15.08,14.96,15.05,546400.0,9.749,9.8272,9.749,9.8077,546400.0
2008-08-11 09:30:00,15.1,15.14,14.58,15.1,208800.0,9.8403,9.8663,9.5014,9.8403,208800.0
2008-08-11 10:00:00,15.11,15.11,15.03,15.1,92800.0,9.8468,9.8468,9.7946,9.8403,92800.0
2008-08-11 10:30:00,15.09,15.11,15.04,15.05,168400.0,9.8337,9.8468,9.8012,9.8077,168400.0
2008-08-11 11:00:00,15.06,15.26,15.06,15.25,147600.0,9.8142,9.9445,9.8142,9.938,147600.0
2008-08-11 11:30:00,15.24,15.34,15.21,15.3,104400.0,9.9315,9.9967,9.9119,9.9706,104400.0
2008-08-11 12:00:00,15.3,15.48,15.3,15.47,121600.0,9.9706,10.0879,9.9706,10.0814,121600.0
2008-08-11 12:30:00,15.47,15.54,15.44,15.53,155600.0,10.0814,10.127,10.0618,10.1205,155600.0
2008-08-11 13:00:00,15.53,15.57,15.51,15.56,129600.0,10.1205,10.1465,10.1074,10.14,129600.0
2008-08-11 13:30:00,15.57,15.73,15.56,15.71,260800.0,10.1465,10.2508,10.14,10.2378,260800.0
2008-08-11 14:00:00,15.7,15.78,15.63,15.64,478000.0,10.2313,10.2834,10.1856,10.1922,478000.0
2008-08-11 14:30:00,15.64,15.64,15.36,15.4,322800.0,10.1922,10.1922,10.0097,10.0358,322800.0
2008-08-11 15:00:00,15.4,15.47,15.38,15.38,258400.0,10.0358,10.0814,10.0227,10.0227,258400.0
2008-08-11 15:30:00,15.38,15.43,15.33,15.42,558400.0,10.0227,10.0553,9.9901,10.0488,558400.0
2008-08-12 09:30:00,15.37,15.62,15.36,15.57,222400.0,10.0162,10.1791,10.0097,10.1465,222400.0
2008-08-12 10:00:00,15.58,15.77,15.57,15.71,157600.0,10.1531,10.2769,10.1465,10.2378,157600.0
2008-08-12 10:30:00,15.7,15.7,15.53,15.62,364000.0,10.2313,10.2313,10.1205,10.1791,364000.0
2008-08-12 11:00:00,15.62,15.7,15.58,15.67,263200.0,10.1791,10.2313,10.1531,10.2117,263200.0
2008-08-12 11:30:00,15.69,15.84,15.69,15.77,84800.0,10.2247,10.3225,10.2247,10.2769,84800.0
2008-08-12 12:00:00,15.76,15.77,15.72,15.73,55200.0,10.2704,10.2769,10.2443,10.2508,55200.0
2008-08-12 12:30:00,15.73,15.73,15.66,15.72,280800.0,10.2508,10.2508,10.2052,10.2443,280800.0
2008-08-12 13:00:00,15.72,15.74,15.72,15.72,45200.0,10.2443,10.2573,10.2443,10.2443,45200.0
2008-08-12 13:30:00,15.72,15.72,15.57,15.59,71600.0,10.2443,10.2443,10.1465,10.1596,71600.0
2008-08-12 14:00:00,15.59,15.64,15.55,15.64,104400.0,10.1596,10.1922,10.1335,10.1922,104400.0
2008-08-12 14:30:00,15.64,15.66,15.6,15.6,56800.0,10.1922,10.2052,10.1661,10.1661,56800.0
2008-08-12 15:00:00,15.57,15.69,15.56,15.63,568800.0,10.1465,10.2247,10.14,10.1856,568800.0
2008-08-12 15:30:00,15.63,15.64,15.58,15.63,554000.0,10.1856,10.1922,10.1531,10.1856,554000.0
2008-08-13 09:30:00,15.33,15.39,15.13,15.14,297200.0,9.9901,10.0292,9.8598,9.8663,297200.0
2008-08-13 10:00:00,15.15,15.2,14.97,14.98,142400.0,9.8728,9.9054,9.7555,9.7621,142400.0
2008-08-13 10:30:00,14.98,14.98,14.81,14.88,305200.0,9.7621,9.7621,9.6513,9.6969,305200.0
2008-08-13 11:00:00,14.88,14.9,14.85,14.85,286000.0,9.6969,9.7099,9.6773,9.6773,286000.0
2008-08-13 11:30:00,14.85,14.91,14.81,14.87,198800.0,9.6773,9.7164,9.6513,9.6904,198800.0
2008-08-13 12:00:00,14.87,14.88,14.75,14.81,226800.0,9.6904,9.6969,9.6122,9.6513,226800.0
2008-08-13 12:30:00,14.81,14.92,14.78,14.92,168000.0,9.6513,9.7229,9.6317,9.7229,168000.0
2008-08-13 13:00:00,14.92,14.93,14.88,14.92,152000.0,9.7229,9.7295,9.6969,9.7229,152000.0
2008-08-13 13:30:00,14.93,15.02,14.91,14.96,156800.0,9.7295,9.7881,9.7164,9.749,156800.0
2008-08-13 14:00:00,14.96,14.96,14.87,14.9,292000.0,9.749,9.749,9.6904,9.7099,292000.0
2008-08-13 14:30:00,14.89,14.94,14.87,14.9,226000.0,9.7034,9.736,9.6904,9.7099,226000.0
2008-08-13 15:00:00,14.94,14.96,14.85,14.94,323200.0,9.736,9.749,9.6773,9.736,323200.0
2008-08-13 15:30:00,14.93,14.93,14.86,14.91,549600.0,9.7295,9.7295,9.6838,9.7164,549600.0
2008-08-14 09:30:00,14.84,15.07,14.82,15.06,136800.0,9.6708,9.8207,9.6578,9.8142,136800.0
2008-08-14 10:00:00,15.06,15.15,15.0,15.15,76800.0,9.8142,9.8728,9.7751,9.8728,76800.0
2008-08-14 10:30:00,15.15,15.29,15.15,15.22,99200.0,9.8728,9.9641,9.8728,9.9185,99200.0
2008-08-14 11:00:00,15.2,15.39,15.2,15.35,91200.0,9.9054,10.0292,9.9054,10.0032,91200.0
2008-08-14 11:30:00,15.33,15.33,15.24,15.28,157200.0,9.9901,9.9901,9.9315,9.9576,157200.0
2008-08-14 12:00:00,15.28,15.42,15.28,15.41,137200.0,9.9576,10.0488,9.9576,10.0423,137200.0
2008-08-14 12:30:00,15.4,15.54,15.38,15.5,104800.0,10.0358,10.127,10.0227,10.1009,104800.0
2008-08-14 13:00:00,15.49,15.49,15.33,15.33,90800.0,10.0944,10.0944,9.9901,9.9901,90800.0
2008-08-14 13:30:00,15.31,15.33,15.25,15.27,109600.0,9.9771,9.9901,9.938,9.951,109600.0
2008-08-14 14:00:00,15.27,15.28,15.2,15.2,128400.0,9.951,9.9576,9.9054,9.9054,128400.0
2008-08-14 14:30:00,15.2,15.24,15.18,15.21,104000.0,9.9054,9.9315,9.8924,9.9119,104000.0
2008-08-14 15:00:00,15.21,15.23,15.18,15.19,182400.0,9.9119,9.925,9.8924,9.8989,182400.0
2008-08-14 15:30:00,15.18,15.25,15.16,15.22,364400.0,9.8924,9.938,9.8794,9.9185,364400.0
2008-08-15 09:30:00,15.32,15.45,15.2,15.26,333200.0,9.9836,10.0683,9.9054,9.9445,333200.0
2008-08-15 10:00:00,15.27,15.27,15.08,15.19,174800.0,9.951,9.951,9.8272,9.8989,174800.0
2008-08-15 10:30:00,15.19,15.29,15.18,15.27,140000.0,9.8989,9.9641,9.8924,9.951,140000.0
2008-08-15 11:00:00,15.28,15.29,15.21,15.21,134800.0,9.9576,9.9641,9.9119,9.9119,134800.0
2008-08-15 11:30:00,15.22,15.27,15.21,15.23,88400.0,9.9185,9.951,9.9119,9.925,88400.0
2008-08-15 12:00:00,15.24,15.25,15.18,15.18,50400.0,9.9315,9.938,9.8924,9.8924,50400.0
2008-08-15 12:30:00,15.19,15.25,15.17,15.21,37200.0,9.8989,9.938,9.8859,9.9119,37200.0
2008-08-15 13:00:00,15.2,15.22,15.15,15.21,68000.0,9.9054,9.9185,9.8728,9.9119,68000.0
2008-08-15 13:30:00,15.2,15.21,15.19,15.2,53600.0,9.9054,9.9119,9.8989,9.9054,53600.0
2008-08-15 14:00:00,15.19,15.21,15.17,15.18,91600.0,9.8989,9.9119,9.8859,9.8924,91600.0
2008-08-15 14:30:00,15.18,15.2,15.14,15.2,108000.0,9.8924,9.9054,9.8663,9.9054,108000.0
2008-08-15 15:00:00,15.2,15.24,15.18,15.19,63200.0,9.9054,9.9315,9.8924,9.8989,63200.0
2008-08-15 15:30:00,15.18,15.22,15.15,15.19,100800.0,9.8924,9.9185,9.8728,9.8989,100800.0
2008-08-18 09:30:00,15.29,15.3,15.09,15.14,60000.0,9.9641,9.9706,9.8337,9.8663,60000.0
2008-08-18 10:00:00,15.17,15.25,15.14,15.25,68000.0,9.8859,9.938,9.8663,9.938,68000.0
2008-08-18 10:30:00,15.24,15.33,15.21,15.33,79600.0,9.9315,9.9901,9.9119,9.9901,79600.0
2008-08-18 11:00:00,15.33,15.33,15.28,15.3,81200.0,9.9901,9.9901,9.9576,9.9706,81200.0
2008-08-18 11:30:00,15.3,15.3,15.23,15.25,159200.0,9.9706,9.9706,9.925,9.938,159200.0
2008-08-18 12:00:00,15.25,15.25,15.14,15.18,72400.0,9.938,9.938,9.8663,9.8924,72400.0
2008-08-18 12:30:00,15.17,15.19,15.13,15.18,74800.0,9.8859,9.8989,9.8598,9.8924,74800.0
2008-08-18 13:00:00,15.19,15.24,15.18,15.24,48400.0,9.8989,9.9315,9.8924,9.9315,48400.0
2008-08-18 13:30:00,15.24,15.24,15.13,15.13,48000.0,9.9315,9.9315,9.8598,9.8598,48000.0
2008-08-18 14:00:00,15.13,15.15,15.07,15.09,98400.0,9.8598,9.8728,9.8207,9.8337,98400.0
2008-08-18 14:30:00,15.08,15.11,15.01,15.03,106800.0,9.8272,9.8468,9.7816,9.7946,106800.0
2008-08-18 15:00:00,15.02,15.04,14.96,14.99,170000.0,9.7881,9.8012,9.749,9.7686,170000.0
2008-08-18 15:30:00,14.99,15.01,14.97,14.99,251600.0,9.7686,9.7816,9.7555,9.7686,251600.0
2008-08-19 09:30:00,14.75,14.98,14.74,14.75,120400.0,9.6122,9.7621,9.6056,9.6122,120400.0
2008-08-19 10:00:00,14.74,14.76,14.63,14.67,162800.0,9.6056,9.6187,9.534,9.56,162800.0
2008-08-19 10:30:00,14.68,14.74,14.67,14.71,74800.0,9.5665,9.6056,9.56,9.5861,74800.0
2008-08-19 11:00:00,14.72,14.73,14.68,14.69,104400.0,9.5926,9.5991,9.5665,9.5731,104400.0
2008-08-19 11:30:00,14.7,14.74,14.68,14.69,168800.0,9.5796,9.6056,9.5665,9.5731,168800.0
2008-08-19 12:00:00,14.69,14.72,14.68,14.72,105600.0,9.5731,9.5926,9.5665,9.5926,105600.0
2008-08-19 12:30:00,14.72,14.77,14.7,14.74,74800.0,9.5926,9.6252,9.5796,9.6056,74800.0
2008-08-19 13:00:00,14.74,14.76,14.72,14.75,80400.0,9.6056,9.6187,9.5926,9.6122,80400.0
2008-08-19 13:30:00,14.75,14.77,14.73,14.73,87600.0,9.6122,9.6252,9.5991,9.5991,87600.0
2008-08-19 14:00:00,14.73,14.77,14.72,14.72,99200.0,9.5991,9.6252,9.5926,9.5926,99200.0
2008-08-19 14:30:00,14.72,14.75,14.69,14.73,140000.0,9.5926,9.6122,9.5731,9.5991,140000.0
2008-08-19 15:00:00,14.73,14.74,14.69,14.72,166400.0,9.5991,9.6056,9.5731,9.5926,166400.0
2008-08-19 15:30:00,14.71,14.77,14.7,14.75,309200.0,9.5861,9.6252,9.5796,9.6122,309200.0
2008-08-20 09:30:00,14.77,14.79,14.62,14.65,202000.0,9.6252,9.6382,9.5274,9.547,202000.0
2008-08-20 10:00:00,14.62,14.78,14.57,14.72,127200.0,9.5274,9.6317,9.4949,9.5926,127200.0
2008-08-20 10:30:00,14.72,14.92,14.65,14.92,50800.0,9.5926,9.7229,9.547,9.7229,50800.0
2008-08-20 11:00:00,14.92,14.92,14.82,14.83,34400.0,9.7229,9.7229,9.6578,9.6643,34400.0
2008-08-20 11:30:00,14.82,14.82,14.69,14.76,69600.0,9.6578,9.6578,9.5731,9.6187,69600.0
2008-08-20 12:00:00,14.76,14.79,14.71,14.78,170800.0,9.6187,9.6382,9.5861,9.6317,170800.0
2008-08-20 12:30:00,14.78,14.79,14.77,14.79,61200.0,9.6317,9.6382,9.6252,9.6382,61200.0
2008-08-20 13:00:00,14.78,14.81,14.78,14.8,67200.0,9.6317,9.6513,9.6317,9.6447,67200.0
2008-08-20 13:30:00,14.79,14.87,14.79,14.83,272000.0,9.6382,9.6904,9.6382,9.6643,272000.0
2008-08-20 14:00:00,14.81,14.83,14.72,14.74,64000.0,9.6513,9.6643,9.5926,9.6056,64000.0
2008-08-20 14:30:00,14.74,14.77,14.69,14.75,119600.0,9.6056,9.6252,9.5731,9.6122,119600.0
2008-08-20 15:00:00,14.75,14.78,14.69,14.71,120400.0,9.6122,9.6317,9.5731,9.5861,120400.0
2008-08-20 15:30:00,14.7,14.8,14.69,14.77,177600.0,9.5796,9.6447,9.5731,9.6252,177600.0
2008-08-21 09:30:00,14.58,14.72,14.54,14.72,138800.0,9.5014,9.5926,9.4753,9.5926,138800.0
2008-08-21 10:00:00,14.71,14.77,14.64,14.72,77600.0,9.5861,9.6252,9.5405,9.5926,77600.0
2008-08-21 10:30:00,14.73,14.74,14.62,14.69,132800.0,9.5991,9.6056,9.5274,9.5731,132800.0
2008-08-21 11:00:00,14.69,14.71,14.62,14.7,66000.0,9.5731,9.5861,9.5274,9.5796,66000.0
2008-08-21 11:30:00,14.7,14.76,14.66,14.67,69600.0,9.5796,9.6187,9.5535,9.56,69600.0
2008-08-21 12:00:00,14.68,14.72,14.68,14.71,45200.0,9.5665,9.5926,9.5665,9.5861,45200.0
2008-08-21 12:30:00,14.72,14.72,14.68,14.7,54000.0,9.5926,9.5926,9.5665,9.5796,54000.0
2008-08-21 13:00:00,14.7,14.77,14.7,14.71,38400.0,9.5796,9.6252,9.5796,9.5861,38400.0
2008-08-21 13:30:00,14.72,14.76,14.7,14.71,43600.0,9.5926,9.6187,9.5796,9.5861,43600.0
2008-08-21 14:00:00,14.7,14.76,14.7,14.74,30800.0,9.5796,9.6187,9.5796,9.6056,30800.0
2008-08-21 14:30:00,14.74,14.81,14.73,14.8,71200.0,9.6056,9.6513,9.5991,9.6447,71200.0
2008-08-21 15:00:00,14.8,14.81,14.71,14.74,117600.0,9.6447,9.6513,9.5861,9.6056,117600.0
2008-08-21 15:30:00,14.73,14.74,14.66,14.68,162000.0,9.5991,9.6056,9.5535,9.5665,162000.0
2008-08-22 09:30:00,14.61,14.87,14.55,14.81,99200.0,9.5209,9.6904,9.4818,9.6513,99200.0
2008-08-22 10:00:00,14.82,14.88,14.78,14.85,91200.0,9.6578,9.6969,9.6317,9.6773,91200.0
2008-08-22 10:30:00,14.85,14.86,14.81,14.82,83600.0,9.6773,9.6838,9.6513,9.6578,83600.0
2008-08-22 11:00:00,14.82,14.84,14.79,14.81,278400.0,9.6578,9.6708,9.6382,9.6513,278400.0
2008-08-22 11:30:00,14.81,14.81,14.69,14.7,56000.0,9.6513,9.6513,9.5731,9.5796,56000.0
2008-08-22 12:00:00,14.7,14.71,14.62,14.62,46000.0,9.5796,9.5861,9.5274,9.5274,46000.0
2008-08-22 12:30:00,14.62,14.65,14.62,14.64,36400.0,9.5274,9.547,9.5274,9.5405,36400.0
2008-08-22 13:00:00,14.65,14.7,14.65,14.69,79200.0,9.547,9.5796,9.547,9.5731,79200.0
2008-08-22 13:30:00,14.69,14.7,14.65,14.68,62000.0,9.5731,9.5796,9.547,9.5665,62000.0
2008-08-22 14:00:00,14.67,14.73,14.63,14.71,90400.0,9.56,9.5991,9.534,9.5861,90400.0
2008-08-22 14:30:00,14.7,14.72,14.65,14.67,145600.0,9.5796,9.5926,9.547,9.56,145600.0
2008-08-22 15:00:00,14.67,14.7,14.6,14.66,151200.0,9.56,9.5796,9.5144,9.5535,151200.0
2008-08-22 15:30:00,14.67,14.75,14.67,14.73,174800.0,9.56,9.6122,9.56,9.5991,174800.0
2008-08-25 09:30:00,14.8,14.81,14.56,14.58,84400.0,9.6447,9.6513,9.4883,9.5014,84400.0
2008-08-25 10:00:00,14.6,14.7,14.58,14.7,55600.0,9.5144,9.5796,9.5014,9.5796,55600.0
2008-08-25 10:30:00,14.72,14.8,14.67,14.71,53200.0,9.5926,9.6447,9.56,9.5861,53200.0
2008-08-25 11:00:00,14.71,14.74,14.68,14.72,59600.0,9.5861,9.6056,9.5665,9.5926,59600.0
2008-08-25 11:30:00,14.71,14.76,14.66,14.69,73200.0,9.5861,9.6187,9.5535,9.5731,73200.0
2008-08-25 12:00:00,14.69,14.71,14.66,14.69,30000.0,9.5731,9.5861,9.5535,9.5731,30000.0
2008-08-25 12:30:00,14.68,14.71,14.67,14.67,53600.0,9.5665,9.5861,9.56,9.56,53600.0
2008-08-25 13:00:00,14.67,14.71,14.66,14.71,32400.0,9.56,9.5861,9.5535,9.5861,32400.0
2008-08-25 13:30:00,14.72,14.8,14.72,14.79,109600.0,9.5926,9.6447,9.5926,9.6382,109600.0
2008-08-25 14:00:00,14.79,14.8,14.73,14.76,54000.0,9.6382,9.6447,9.5991,9.6187,54000.0
2008-08-25 14:30:00,14.76,14.83,14.74,14.78,65200.0,9.6187,9.6643,9.6056,9.6317,65200.0
2008-08-25 15:00:00,14.78,14.78,14.69,14.74,114800.0,9.6317,9.6317,9.5731,9.6056,114800.0
2008-08-25 15:30:00,14.74,14.78,14.71,14.72,176800.0,9.6056,9.6317,9.5861,9.5926,176800.0
2008-08-26 09:30:00,14.65,14.65,14.5,14.55,66000.0,9.547,9.547,9.4492,9.4818,66000.0
2008-08-26 10:00:00,14.55,14.65,14.53,14.65,74800.0,9.4818,9.547,9.4688,9.547,74800.0
2008-08-26 10:30:00,14.63,14.69,14.62,14.62,330400.0,9.534,9.5731,9.5274,9.5274,330400.0
2008-08-26 11:00:00,14.61,14.65,14.52,14.53,92000.0,9.5209,9.547,9.4623,9.4688,92000.0
2008-08-26 11:30:00,14.55,14.55,14.51,14.53,110000.0,9.4818,9.4818,9.4558,9.4688,110000.0
2008-08-26 12:00:00,14.53,14.53,14.49,14.49,65600.0,9.4688,9.4688,9.4427,9.4427,65600.0
2008-08-26 12:30:00,14.51,14.56,14.49,14.54,59200.0,9.4558,9.4883,9.4427,9.4753,59200.0
2008-08-26 13:00:00,14.53,14.56,14.52,14.55,70800.0,9.4688,9.4883,9.4623,9.4818,70800.0
2008-08-26 13:30:00,14.55,14.57,14.54,14.56,111200.0,9.4818,9.4949,9.4753,9.4883,111200.0
2008-08-26 14:00:00,14.55,14.56,14.54,14.54,128400.0,9.4818,9.4883,9.4753,9.4753,128400.0
2008-08-26 14:30:00,14.54,14.55,14.53,14.54,110800.0,9.4753,9.4818,9.4688,9.4753,110800.0
2008-08-26 15:00:00,14.53,14.58,14.52,14.58,116800.0,9.4688,9.5014,9.4623,9.5014,116800.0
2008-08-26 15:30:00,14.57,14.66,14.57,14.61,82400.0,9.4949,9.5535,9.4949,9.5209,82400.0
2008-08-27 09:30:00,14.24,14.49,14.15,14.31,296800.0,9.3384,9.5024,9.2794,9.3843,296800.0
2008-08-27 10:00:00,14.31,14.44,14.31,14.36,126800.0,9.3843,9.4696,9.3843,9.4171,126800.0
2008-08-27 10:30:00,14.36,14.36,14.26,14.28,185200.0,9.4171,9.4171,9.3515,9.3647,185200.0
2008-08-27 11:00:00,14.28,14.34,14.26,14.31,420400.0,9.3647,9.404,9.3515,9.3843,420400.0
2008-08-27 11:30:00,14.3,14.31,14.28,14.3,56400.0,9.3778,9.3843,9.3647,9.3778,56400.0
2008-08-27 12:00:00,14.3,14.35,14.27,14.34,88000.0,9.3778,9.4106,9.3581,9.404,88000.0
2008-08-27 12:30:00,14.34,14.36,14.33,14.35,212400.0,9.404,9.4171,9.3974,9.4106,212400.0
2008-08-27 13:00:00,14.35,14.4,14.32,14.32,74800.0,9.4106,9.4433,9.3909,9.3909,74800.0
2008-08-27 13:30:00,14.33,14.34,14.27,14.27,104800.0,9.3974,9.404,9.3581,9.3581,104800.0
2008-08-27 14:00:00,14.28,14.29,14.22,14.26,216400.0,9.3647,9.3712,9.3253,9.3515,216400.0
2008-08-27 14:30:00,14.26,14.28,14.19,14.21,173600.0,9.3515,9.3647,9.3056,9.3187,173600.0
2008-08-27 15:00:00,14.21,14.27,14.21,14.23,190400.0,9.3187,9.3581,9.3187,9.3319,190400.0
2008-08-27 15:30:00,14.22,14.27,14.2,14.24,266000.0,9.3253,9.3581,9.3122,9.3384,266000.0
2008-08-28 09:30:00,14.21,14.46,14.21,14.31,179200.0,9.3187,9.4827,9.3187,9.3843,179200.0
2008-08-28 10:00:00,14.31,14.34,14.22,14.27,322400.0,9.3843,9.404,9.3253,9.3581,322400.0
2008-08-28 10:30:00,14.28,14.3,14.25,14.27,348800.0,9.3647,9.3778,9.345,9.3581,348800.0
2008-08-28 11:00:00,14.27,14.3,14.19,14.25,446000.0,9.3581,9.3778,9.3056,9.345,446000.0
2008-08-28 11:30:00,14.24,14.37,14.24,14.34,84000.0,9.3384,9.4237,9.3384,9.404,84000.0
2008-08-28 12:00:00,14.34,14.34,14.25,14.27,348000.0,9.404,9.404,9.345,9.3581,348000.0
2008-08-28 12:30:00,14.27,14.3,14.24,14.3,36000.0,9.3581,9.3778,9.3384,9.3778,36000.0
2008-08-28 13:00:00,14.29,14.3,14.25,14.26,268400.0,9.3712,9.3778,9.345,9.3515,268400.0
2008-08-28 13:30:00,14.27,14.36,14.26,14.29,239600.0,9.3581,9.4171,9.3515,9.3712,239600.0
2008-08-28 14:00:00,14.29,14.33,14.27,14.31,135600.0,9.3712,9.3974,9.3581,9.3843,135600.0
2008-08-28 14:30:00,14.31,14.33,14.29,14.32,155600.0,9.3843,9.3974,9.3712,9.3909,155600.0
2008-08-28 15:00:00,14.31,14.41,14.31,14.41,189200.0,9.3843,9.4499,9.3843,9.4499,189200.0
2008-08-28 15:30:00,14.42,14.43,14.34,14.35,481600.0,9.4565,9.463,9.404,9.4106,481600.0
2008-08-29 09:30:00,14.27,14.27,14.13,14.2,106800.0,9.3581,9.3581,9.2663,9.3122,106800.0
2008-08-29 10:00:00,14.21,14.22,14.12,14.18,178800.0,9.3187,9.3253,9.2597,9.2991,178800.0
2008-08-29 10:30:00,14.18,14.26,14.17,14.18,484800.0,9.2991,9.3515,9.2925,9.2991,484800.0
2008-08-29 11:00:00,14.18,14.26,14.18,14.23,102400.0,9.2991,9.3515,9.2991,9.3319,102400.0
2008-08-29 11:30:00,14.22,14.24,14.2,14.22,73200.0,9.3253,9.3384,9.3122,9.3253,73200.0
2008-08-29 12:00:00,14.22,14.28,14.2,14.26,116000.0,9.3253,9.3647,9.3122,9.3515,116000.0
2008-08-29 12:30:00,14.26,14.37,14.26,14.35,127600.0,9.3515,9.4237,9.3515,9.4106,127600.0
2008-08-29 13:00:00,14.35,14.42,14.34,14.38,109600.0,9.4106,9.4565,9.404,9.4302,109600.0
2008-08-29 13:30:00,14.38,14.4,14.32,14.33,81200.0,9.4302,9.4433,9.3909,9.3974,81200.0
2008-08-29 14:00:00,14.35,14.36,14.31,14.34,85200.0,9.4106,9.4171,9.3843,9.404,85200.0
2008-08-29 14:30:00,14.35,14.35,14.34,14.35,46000.0,9.4106,9.4106,9.404,9.4106,46000.0
2008-08-29 15:00:00,14.35,14.35,14.33,14.33,152800.0,9.4106,9.4106,9.3974,9.3974,152800.0
2008-08-29 15:30:00,14.33,14.37,14.25,14.32,199600.0,9.3974,9.4237,9.345,9.3909,199600.0
2008-09-02 09:30:00,14.47,14.93,14.47,14.9,218400.0,9.4893,9.7909,9.4893,9.7712,218400.0
2008-09-02 10:00:00,14.9,14.9,14.57,14.67,311200.0,9.7712,9.7712,9.5548,9.6204,311200.0
2008-09-02 10:30:00,14.67,14.74,14.6,14.65,482000.0,9.6204,9.6663,9.5745,9.6073,482000.0
2008-09-02 11:00:00,14.66,14.7,14.64,14.67,75200.0,9.6139,9.6401,9.6007,9.6204,75200.0
2008-09-02 11:30:00,14.66,14.78,14.65,14.74,134000.0,9.6139,9.6925,9.6073,9.6663,134000.0
2008-09-02 12:00:00,14.74,14.75,14.7,14.71,190000.0,9.6663,9.6729,9.6401,9.6466,190000.0
2008-09-02 12:30:00,14.71,14.72,14.68,14.71,70800.0,9.6466,9.6532,9.627,9.6466,70800.0
2008-09-02 13:00:00,14.7,14.72,14.68,14.69,41200.0,9.6401,9.6532,9.627,9.6335,41200.0
2008-09-02 13:30:00,14.69,14.72,14.62,14.65,140400.0,9.6335,9.6532,9.5876,9.6073,140400.0
2008-09-02 14:00:00,14.67,14.67,14.61,14.61,233600.0,9.6204,9.6204,9.5811,9.5811,233600.0
2008-09-02 14:30:00,14.62,14.63,14.42,14.45,84000.0,9.5876,9.5942,9.4565,9.4761,84000.0
2008-09-02 15:00:00,14.44,14.47,14.4,14.47,100400.0,9.4696,9.4893,9.4433,9.4893,100400.0
2008-09-02 15:30:00,14.46,14.51,14.42,14.47,194400.0,9.4827,9.5155,9.4565,9.4893,194400.0
2008-09-03 09:30:00,14.49,14.59,14.4,14.51,147200.0,9.5024,9.5679,9.4433,9.5155,147200.0
2008-09-03 10:00:00,14.49,14.59,14.4,14.4,486800.0,9.5024,9.5679,9.4433,9.4433,486800.0
2008-09-03 10:30:00,14.4,14.48,14.4,14.43,120000.0,9.4433,9.4958,9.4433,9.463,120000.0
2008-09-03 11:00:00,14.44,14.46,14.38,14.38,119200.0,9.4696,9.4827,9.4302,9.4302,119200.0
2008-09-03 11:30:00,14.37,14.39,14.27,14.28,68000.0,9.4237,9.4368,9.3581,9.3647,68000.0
2008-09-03 12:00:00,14.28,14.28,14.24,14.26,148800.0,9.3647,9.3647,9.3384,9.3515,148800.0
2008-09-03 12:30:00,14.26,14.26,14.22,14.24,122400.0,9.3515,9.3515,9.3253,9.3384,122400.0
2008-09-03 13:00:00,14.23,14.24,14.21,14.24,104400.0,9.3319,9.3384,9.3187,9.3384,104400.0
2008-09-03 13:30:00,14.23,14.26,14.19,14.23,113600.0,9.3319,9.3515,9.3056,9.3319,113600.0
2008-09-03 14:00:00,14.22,14.31,14.2,14.3,243200.0,9.3253,9.3843,9.3122,9.3778,243200.0
2008-09-03 14:30:00,14.3,14.33,14.24,14.33,171200.0,9.3778,9.3974,9.3384,9.3974,171200.0
2008-09-03 15:00:00,14.33,14.41,14.31,14.35,300800.0,9.3974,9.4499,9.3843,9.4106,300800.0
2008-09-03 15:30:00,14.35,14.42,14.33,14.38,315600.0,9.4106,9.4565,9.3974,9.4302,315600.0
2008-09-04 09:30:00,14.45,14.45,14.17,14.19,256400.0,9.4761,9.4761,9.2925,9.3056,256400.0
2008-09-04 10:00:00,14.19,14.31,14.19,14.23,130800.0,9.3056,9.3843,9.3056,9.3319,130800.0
2008-09-04 10:30:00,14.23,14.24,14.1,14.23,243600.0,9.3319,9.3384,9.2466,9.3319,243600.0
2008-09-04 11:00:00,14.22,14.26,14.18,14.22,236000.0,9.3253,9.3515,9.2991,9.3253,236000.0
2008-09-04 11:30:00,14.22,14.25,14.18,14.22,109200.0,9.3253,9.345,9.2991,9.3253,109200.0
2008-09-04 12:00:00,14.22,14.26,14.15,14.22,430400.0,9.3253,9.3515,9.2794,9.3253,430400.0
2008-09-04 12:30:00,14.22,14.23,14.17,14.18,95600.0,9.3253,9.3319,9.2925,9.2991,95600.0
2008-09-04 13:00:00,14.19,14.22,14.17,14.21,179200.0,9.3056,9.3253,9.2925,9.3187,179200.0
2008-09-04 13:30:00,14.22,14.24,14.21,14.24,107200.0,9.3253,9.3384,9.3187,9.3384,107200.0
2008-09-04 14:00:00,14.24,14.24,14.15,14.17,196000.0,9.3384,9.3384,9.2794,9.2925,196000.0
2008-09-04 14:30:00,14.16,14.18,14.06,14.1,237600.0,9.286,9.2991,9.2204,9.2466,237600.0
2008-09-04 15:00:00,14.1,14.12,13.99,14.03,250400.0,9.2466,9.2597,9.1745,9.2007,250400.0
2008-09-04 15:30:00,14.04,14.1,14.0,14.01,522400.0,9.2073,9.2466,9.181,9.1876,522400.0
2008-09-05 09:30:00,13.93,13.97,13.81,13.94,306800.0,9.1351,9.1614,9.0564,9.1417,306800.0
2008-09-05 10:00:00,13.94,13.99,13.91,13.96,265200.0,9.1417,9.1745,9.122,9.1548,265200.0
2008-09-05 10:30:00,13.95,13.97,13.81,13.84,136800.0,9.1482,9.1614,9.0564,9.0761,136800.0
2008-09-05 11:00:00,13.83,13.86,13.74,13.8,158400.0,9.0695,9.0892,9.0105,9.0499,158400.0
2008-09-05 11:30:00,13.81,14.0,13.8,13.99,164000.0,9.0564,9.181,9.0499,9.1745,164000.0
2008-09-05 12:00:00,14.0,14.07,13.98,14.05,185200.0,9.181,9.2269,9.1679,9.2138,185200.0
2008-09-05 12:30:00,14.07,14.1,13.99,14.0,78000.0,9.2269,9.2466,9.1745,9.181,78000.0
2008-09-05 13:00:00,13.99,14.03,13.99,14.0,71200.0,9.1745,9.2007,9.1745,9.181,71200.0
2008-09-05 13:30:00,14.0,14.02,13.97,13.99,117200.0,9.181,9.1941,9.1614,9.1745,117200.0
2008-09-05 14:00:00,13.99,14.03,13.96,14.02,171200.0,9.1745,9.2007,9.1548,9.1941,171200.0
2008-09-05 14:30:00,14.02,14.07,13.99,14.05,125600.0,9.1941,9.2269,9.1745,9.2138,125600.0
2008-09-05 15:00:00,14.05,14.06,13.97,14.0,202800.0,9.2138,9.2204,9.1614,9.181,202800.0
2008-09-05 15:30:00,13.99,14.02,13.96,13.97,291200.0,9.1745,9.1941,9.1548,9.1614,291200.0
2008-09-08 09:30:00,14.02,14.27,13.98,14.16,230800.0,9.1941,9.3581,9.1679,9.286,230800.0
2008-09-08 10:00:00,14.15,14.25,14.11,14.15,179600.0,9.2794,9.345,9.2532,9.2794,179600.0
2008-09-08 10:30:00,14.16,14.25,14.11,14.11,593600.0,9.286,9.345,9.2532,9.2532,593600.0
2008-09-08 11:00:00,14.11,14.17,14.03,14.05,189600.0,9.2532,9.2925,9.2007,9.2138,189600.0
2008-09-08 11:30:00,14.05,14.15,14.0,14.02,113200.0,9.2138,9.2794,9.181,9.1941,113200.0
2008-09-08 12:00:00,14.02,14.12,13.94,13.99,276000.0,9.1941,9.2597,9.1417,9.1745,276000.0
2008-09-08 12:30:00,13.99,14.08,13.97,14.06,146800.0,9.1745,9.2335,9.1614,9.2204,146800.0
2008-09-08 13:00:00,14.06,14.08,14.01,14.04,163600.0,9.2204,9.2335,9.1876,9.2073,163600.0
2008-09-08 13:30:00,14.04,14.06,13.94,13.95,103600.0,9.2073,9.2204,9.1417,9.1482,103600.0
2008-09-08 14:00:00,13.94,14.06,13.94,14.06,190400.0,9.1417,9.2204,9.1417,9.2204,190400.0
2008-09-08 14:30:00,14.06,14.08,13.99,14.04,99600.0,9.2204,9.2335,9.1745,9.2073,99600.0
2008-09-08 15:00:00,14.04,14.04,13.92,13.96,285600.0,9.2073,9.2073,9.1286,9.1548,285600.0
2008-09-08 15:30:00,13.97,14.08,13.96,14.04,503600.0,9.1614,9.2335,9.1548,9.2073,503600.0
2008-09-09 09:30:00,14.1,14.29,13.99,14.27,184400.0,9.2466,9.3712,9.1745,9.3581,184400.0
2008-09-09 10:00:00,14.27,14.31,14.22,14.24,125200.0,9.3581,9.3843,9.3253,9.3384,125200.0
2008-09-09 10:30:00,14.24,14.25,14.02,14.03,164400.0,9.3384,9.345,9.1941,9.2007,164400.0
2008-09-09 11:00:00,14.03,14.06,13.94,14.0,65200.0,9.2007,9.2204,9.1417,9.181,65200.0
2008-09-09 11:30:00,14.0,14.02,13.98,13.99,40800.0,9.181,9.1941,9.1679,9.1745,40800.0
2008-09-09 12:00:00,13.97,14.04,13.95,14.03,49600.0,9.1614,9.2073,9.1482,9.2007,49600.0
2008-09-09 12:30:00,14.03,14.15,14.03,14.11,317200.0,9.2007,9.2794,9.2007,9.2532,317200.0
2008-09-09 13:00:00,14.11,14.14,14.1,14.11,138800.0,9.2532,9.2728,9.2466,9.2532,138800.0
2008-09-09 13:30:00,14.12,14.13,14.02,14.03,129600.0,9.2597,9.2663,9.1941,9.2007,129600.0
2008-09-09 14:00:00,14.04,14.05,13.97,14.03,107200.0,9.2073,9.2138,9.1614,9.2007,107200.0
2008-09-09 14:30:00,14.03,14.04,13.9,13.91,88400.0,9.2007,9.2073,9.1155,9.122,88400.0
2008-09-09 15:00:00,13.92,13.95,13.85,13.94,114800.0,9.1286,9.1482,9.0827,9.1417,114800.0
2008-09-09 15:30:00,13.96,13.99,13.85,13.89,218400.0,9.1548,9.1745,9.0827,9.1089,218400.0
2008-09-10 09:30:00,14.18,14.18,13.9,13.93,116000.0,9.2991,9.2991,9.1155,9.1351,116000.0
2008-09-10 10:00:00,13.92,13.97,13.86,13.92,192800.0,9.1286,9.1614,9.0892,9.1286,192800.0
2008-09-10 10:30:00,13.91,13.91,13.71,13.77,250800.0,9.122,9.122,8.9909,9.0302,250800.0
2008-09-10 11:00:00,13.77,13.83,13.73,13.75,286000.0,9.0302,9.0695,9.004,9.0171,286000.0
2008-09-10 11:30:00,13.75,13.9,13.74,13.85,151200.0,9.0171,9.1155,9.0105,9.0827,151200.0
2008-09-10 12:00:00,13.85,13.9,13.81,13.84,230400.0,9.0827,9.1155,9.0564,9.0761,230400.0
2008-09-10 12:30:00,13.84,13.91,13.83,13.88,209200.0,9.0761,9.122,9.0695,9.1023,209200.0
2008-09-10 13:00:00,13.88,13.93,13.86,13.87,207600.0,9.1023,9.1351,9.0892,9.0958,207600.0
2008-09-10 13:30:00,13.87,13.9,13.79,13.79,151600.0,9.0958,9.1155,9.0433,9.0433,151600.0
2008-09-10 14:00:00,13.8,13.9,13.8,13.87,85200.0,9.0499,9.1155,9.0499,9.0958,85200.0
2008-09-10 14:30:00,13.87,13.9,13.78,13.8,171200.0,9.0958,9.1155,9.0368,9.0499,171200.0
2008-09-10 15:00:00,13.8,13.91,13.8,13.89,229600.0,9.0499,9.122,9.0499,9.1089,229600.0
2008-09-10 15:30:00,13.9,13.91,13.81,13.85,251200.0,9.1155,9.122,9.0564,9.0827,251200.0
2008-09-11 09:30:00,13.75,13.75,13.4,13.62,319200.0,9.0171,9.0171,8.7876,8.9318,319200.0
2008-09-11 10:00:00,13.62,13.78,13.62,13.7,148800.0,8.9318,9.0368,8.9318,8.9843,148800.0
2008-09-11 10:30:00,13.69,13.82,13.68,13.77,128800.0,8.9777,9.063,8.9712,9.0302,128800.0
2008-09-11 11:00:00,13.81,13.84,13.75,13.77,94800.0,9.0564,9.0761,9.0171,9.0302,94800.0
2008-09-11 11:30:00,13.77,13.83,13.76,13.78,84400.0,9.0302,9.0695,9.0236,9.0368,84400.0
2008-09-11 12:00:00,13.79,13.87,13.76,13.79,122800.0,9.0433,9.0958,9.0236,9.0433,122800.0
2008-09-11 12:30:00,13.79,13.85,13.76,13.77,62800.0,9.0433,9.0827,9.0236,9.0302,62800.0
2008-09-11 13:00:00,13.78,13.78,13.7,13.7,200800.0,9.0368,9.0368,8.9843,8.9843,200800.0
2008-09-11 13:30:00,13.72,13.79,13.71,13.74,38800.0,8.9974,9.0433,8.9909,9.0105,38800.0
2008-09-11 14:00:00,13.74,13.79,13.72,13.78,83200.0,9.0105,9.0433,8.9974,9.0368,83200.0
2008-09-11 14:30:00,13.78,13.9,13.74,13.88,151200.0,9.0368,9.1155,9.0105,9.1023,151200.0
2008-09-11 15:00:00,13.88,13.94,13.88,13.93,280400.0,9.1023,9.1417,9.1023,9.1351,280400.0
2008-09-11 15:30:00,13.93,14.1,13.92,14.08,292400.0,9.1351,9.2466,9.1286,9.2335,292400.0
2008-09-12 09:30:00,13.7,14.11,13.68,14.03,258000.0,8.9843,9.2532,8.9712,9.2007,258000.0
2008-09-12 10:00:00,14.05,14.13,14.03,14.13,104800.0,9.2138,9.2663,9.2007,9.2663,104800.0
2008-09-12 10:30:00,14.12,14.22,14.1,14.2,98800.0,9.2597,9.3253,9.2466,9.3122,98800.0
2008-09-12 11:00:00,14.24,14.43,14.21,14.41,256000.0,9.3384,9.463,9.3187,9.4499,256000.0
2008-09-12 11:30:00,14.43,14.63,14.4,14.62,242800.0,9.463,9.5942,9.4433,9.5876,242800.0
2008-09-12 12:00:00,14.62,14.65,14.57,14.61,183600.0,9.5876,9.6073,9.5548,9.5811,183600.0
2008-09-12 12:30:00,14.61,14.62,14.49,14.49,107600.0,9.5811,9.5876,9.5024,9.5024,107600.0
2008-09-12 13:00:00,14.5,14.51,14.44,14.51,101600.0,9.5089,9.5155,9.4696,9.5155,101600.0
2008-09-12 13:30:00,14.51,14.54,14.45,14.49,99600.0,9.5155,9.5352,9.4761,9.5024,99600.0
2008-09-12 14:00:00,14.51,14.53,14.44,14.49,79600.0,9.5155,9.5286,9.4696,9.5024,79600.0
2008-09-12 14:30:00,14.5,14.56,14.44,14.55,124400.0,9.5089,9.5483,9.4696,9.5417,124400.0
2008-09-12 15:00:00,14.55,14.55,14.45,14.45,192800.0,9.5417,9.5417,9.4761,9.4761,192800.0
2008-09-12 15:30:00,14.46,14.56,14.41,14.55,272400.0,9.4827,9.5483,9.4499,9.5417,272400.0
2008-09-15 09:30:00,14.36,14.37,13.84,14.17,172800.0,9.4171,9.4237,9.0761,9.2925,172800.0
2008-09-15 10:00:00,14.21,14.44,14.21,14.41,405600.0,9.3187,9.4696,9.3187,9.4499,405600.0
2008-09-15 10:30:00,14.41,14.46,14.34,14.41,323200.0,9.4499,9.4827,9.404,9.4499,323200.0
2008-09-15 11:00:00,14.4,14.42,14.3,14.3,49200.0,9.4433,9.4565,9.3778,9.3778,49200.0
2008-09-15 11:30:00,14.3,14.32,14.07,14.09,83600.0,9.3778,9.3909,9.2269,9.2401,83600.0
2008-09-15 12:00:00,14.08,14.21,14.06,14.18,80400.0,9.2335,9.3187,9.2204,9.2991,80400.0
2008-09-15 12:30:00,14.2,14.2,14.09,14.13,73200.0,9.3122,9.3122,9.2401,9.2663,73200.0
2008-09-15 13:00:00,14.12,14.17,14.06,14.06,57200.0,9.2597,9.2925,9.2204,9.2204,57200.0
2008-09-15 13:30:00,14.06,14.06,13.96,13.99,132800.0,9.2204,9.2204,9.1548,9.1745,132800.0
2008-09-15 14:00:00,13.99,14.07,13.98,14.01,58800.0,9.1745,9.2269,9.1679,9.1876,58800.0
2008-09-15 14:30:00,14.02,14.04,13.99,14.02,58800.0,9.1941,9.2073,9.1745,9.1941,58800.0
2008-09-15 15:00:00,14.02,14.04,13.99,14.02,184400.0,9.1941,9.2073,9.1745,9.1941,184400.0
2008-09-15 15:30:00,14.01,14.15,14.01,14.07,293600.0,9.1876,9.2794,9.1876,9.2269,293600.0
2008-09-16 09:30:00,13.63,13.91,13.36,13.77,152400.0,8.9384,9.122,8.7613,9.0302,152400.0
2008-09-16 10:00:00,13.78,13.92,13.77,13.86,165600.0,9.0368,9.1286,9.0302,9.0892,165600.0
2008-09-16 10:30:00,13.84,13.99,13.84,13.97,208400.0,9.0761,9.1745,9.0761,9.1614,208400.0
2008-09-16 11:00:00,14.0,14.06,13.95,14.01,132400.0,9.181,9.2204,9.1482,9.1876,132400.0
2008-09-16 11:30:00,14.02,14.05,13.96,14.01,97600.0,9.1941,9.2138,9.1548,9.1876,97600.0
2008-09-16 12:00:00,14.03,14.08,13.97,13.98,114000.0,9.2007,9.2335,9.1614,9.1679,114000.0
2008-09-16 12:30:00,13.98,14.06,13.97,14.06,123200.0,9.1679,9.2204,9.1614,9.2204,123200.0
2008-09-16 13:00:00,14.05,14.07,14.03,14.06,101200.0,9.2138,9.2269,9.2007,9.2204,101200.0
2008-09-16 13:30:00,14.07,14.07,14.02,14.02,100800.0,9.2269,9.2269,9.1941,9.1941,100800.0
2008-09-16 14:00:00,14.02,14.12,13.93,14.02,183200.0,9.1941,9.2597,9.1351,9.1941,183200.0
2008-09-16 14:30:00,14.03,14.28,14.0,14.2,227600.0,9.2007,9.3647,9.181,9.3122,227600.0
2008-09-16 15:00:00,14.22,14.22,14.08,14.08,196000.0,9.3253,9.3253,9.2335,9.2335,196000.0
2008-09-16 15:30:00,14.08,14.22,14.05,14.15,291600.0,9.2335,9.3253,9.2138,9.2794,291600.0
2008-09-17 09:30:00,13.81,14.07,13.74,13.92,267200.0,9.0564,9.2269,9.0105,9.1286,267200.0
2008-09-17 10:00:00,13.9,13.92,13.7,13.7,162800.0,9.1155,9.1286,8.9843,8.9843,162800.0
2008-09-17 10:30:00,13.69,13.76,13.69,13.74,156800.0,8.9777,9.0236,8.9777,9.0105,156800.0
2008-09-17 11:00:00,13.75,13.82,13.72,13.72,208400.0,9.0171,9.063,8.9974,8.9974,208400.0
2008-09-17 11:30:00,13.72,13.83,13.72,13.78,206000.0,8.9974,9.0695,8.9974,9.0368,206000.0
2008-09-17 12:00:00,13.78,13.84,13.76,13.76,244800.0,9.0368,9.0761,9.0236,9.0236,244800.0
2008-09-17 12:30:00,13.77,13.86,13.76,13.78,118400.0,9.0302,9.0892,9.0236,9.0368,118400.0
2008-09-17 13:00:00,13.78,13.82,13.78,13.79,153600.0,9.0368,9.063,9.0368,9.0433,153600.0
2008-09-17 13:30:00,13.79,13.85,13.78,13.81,199600.0,9.0433,9.0827,9.0368,9.0564,199600.0
2008-09-17 14:00:00,13.8,13.93,13.79,13.88,164800.0,9.0499,9.1351,9.0433,9.1023,164800.0
2008-09-17 14:30:00,13.9,14.16,13.87,14.15,444400.0,9.1155,9.286,9.0958,9.2794,444400.0
2008-09-17 15:00:00,14.14,14.35,14.13,14.32,578000.0,9.2728,9.4106,9.2663,9.3909,578000.0
2008-09-17 15:30:00,14.31,14.58,14.26,14.53,891600.0,9.3843,9.5614,9.3515,9.5286,891600.0
2008-09-18 09:30:00,14.56,15.04,14.55,14.99,309200.0,9.5483,9.8631,9.5417,9.8303,309200.0
2008-09-18 10:00:00,14.99,15.06,14.88,15.03,300800.0,9.8303,9.8762,9.7581,9.8565,300800.0
2008-09-18 10:30:00,15.03,15.06,14.98,15.01,238000.0,9.8565,9.8762,9.8237,9.8434,238000.0
2008-09-18 11:00:00,14.99,15.04,14.91,14.94,226800.0,9.8303,9.8631,9.7778,9.7975,226800.0
2008-09-18 11:30:00,14.95,14.97,14.8,14.94,212000.0,9.804,9.8171,9.7057,9.7975,212000.0
2008-09-18 12:00:00,14.93,14.96,14.77,14.95,320000.0,9.7909,9.8106,9.686,9.804,320000.0
2008-09-18 12:30:00,14.93,14.97,14.84,14.85,268800.0,9.7909,9.8171,9.7319,9.7385,268800.0
2008-09-18 13:00:00,14.84,14.94,14.79,14.88,309600.0,9.7319,9.7975,9.6991,9.7581,309600.0
2008-09-18 13:30:00,14.88,14.97,14.79,14.91,665600.0,9.7581,9.8171,9.6991,9.7778,665600.0
2008-09-18 14:00:00,14.92,14.95,14.65,14.67,310800.0,9.7844,9.804,9.6073,9.6204,310800.0
2008-09-18 14:30:00,14.68,14.76,14.45,14.58,363600.0,9.627,9.6794,9.4761,9.5614,363600.0
2008-09-18 15:00:00,14.58,15.08,14.47,15.02,583200.0,9.5614,9.8893,9.4893,9.8499,583200.0
2008-09-18 15:30:00,14.97,15.16,14.9,14.91,981600.0,9.8171,9.9417,9.7712,9.7778,981600.0
2008-09-19 09:30:00,15.57,15.57,14.98,15.33,519600.0,10.2106,10.2106,9.8237,10.0532,519600.0
2008-09-19 10:00:00,15.33,15.48,15.15,15.15,423200.0,10.0532,10.1516,9.9352,9.9352,423200.0
2008-09-19 10:30:00,15.15,15.15,14.94,14.94,543600.0,9.9352,9.9352,9.7975,9.7975,543600.0
2008-09-19 11:00:00,14.95,15.03,14.88,14.94,303600.0,9.804,9.8565,9.7581,9.7975,303600.0
2008-09-19 11:30:00,14.94,15.0,14.85,14.94,507200.0,9.7975,9.8368,9.7385,9.7975,507200.0
2008-09-19 12:00:00,14.94,14.95,14.88,14.93,236400.0,9.7975,9.804,9.7581,9.7909,236400.0
2008-09-19 12:30:00,14.93,14.93,14.81,14.86,422000.0,9.7909,9.7909,9.7122,9.745,422000.0
2008-09-19 13:00:00,14.85,14.86,14.77,14.78,208400.0,9.7385,9.745,9.686,9.6925,208400.0
2008-09-19 13:30:00,14.78,14.81,14.71,14.79,138400.0,9.6925,9.7122,9.6466,9.6991,138400.0
2008-09-19 14:00:00,14.79,14.87,14.74,14.87,253600.0,9.6991,9.7516,9.6663,9.7516,253600.0
2008-09-19 14:30:00,14.88,15.28,14.84,15.22,736400.0,9.7581,10.0204,9.7319,9.9811,736400.0
2008-09-19 15:00:00,15.22,15.28,15.1,15.11,288000.0,9.9811,10.0204,9.9024,9.909,288000.0
2008-09-19 15:30:00,15.11,15.12,14.94,14.94,524400.0,9.909,9.9155,9.7975,9.7975,524400.0
2008-09-22 09:30:00,14.82,14.86,14.69,14.76,131200.0,9.7188,9.745,9.6335,9.6794,131200.0
2008-09-22 10:00:00,14.76,14.78,14.62,14.65,136800.0,9.6794,9.6925,9.5876,9.6073,136800.0
2008-09-22 10:30:00,14.65,14.66,14.61,14.62,127200.0,9.6073,9.6139,9.5811,9.5876,127200.0
2008-09-22 11:00:00,14.62,14.7,14.57,14.63,108400.0,9.5876,9.6401,9.5548,9.5942,108400.0
2008-09-22 11:30:00,14.63,14.65,14.58,14.59,191200.0,9.5942,9.6073,9.5614,9.5679,191200.0
2008-09-22 12:00:00,14.59,14.59,14.45,14.49,116400.0,9.5679,9.5679,9.4761,9.5024,116400.0
2008-09-22 12:30:00,14.49,14.49,14.42,14.47,114000.0,9.5024,9.5024,9.4565,9.4893,114000.0
2008-09-22 13:00:00,14.45,14.47,14.35,14.35,58800.0,9.4761,9.4893,9.4106,9.4106,58800.0
2008-09-22 13:30:00,14.34,14.45,14.28,14.45,73200.0,9.404,9.4761,9.3647,9.4761,73200.0
2008-09-22 14:00:00,14.46,14.48,14.22,14.26,144000.0,9.4827,9.4958,9.3253,9.3515,144000.0
2008-09-22 14:30:00,14.26,14.31,14.2,14.22,186400.0,9.3515,9.3843,9.3122,9.3253,186400.0
2008-09-22 15:00:00,14.22,14.28,14.21,14.25,301600.0,9.3253,9.3647,9.3187,9.345,301600.0
2008-09-22 15:30:00,14.25,14.34,14.24,14.31,570400.0,9.345,9.404,9.3384,9.3843,570400.0
2008-09-23 09:30:00,14.47,14.83,14.16,14.79,188800.0,9.4893,9.7253,9.286,9.6991,188800.0
2008-09-23 10:00:00,14.79,15.1,14.72,15.06,229200.0,9.6991,9.9024,9.6532,9.8762,229200.0
2008-09-23 10:30:00,15.03,15.03,14.81,14.81,177600.0,9.8565,9.8565,9.7122,9.7122,177600.0
2008-09-23 11:00:00,14.81,14.84,14.71,14.74,170000.0,9.7122,9.7319,9.6466,9.6663,170000.0
2008-09-23 11:30:00,14.75,14.78,14.66,14.72,130400.0,9.6729,9.6925,9.6139,9.6532,130400.0
2008-09-23 12:00:00,14.72,14.72,14.57,14.58,71200.0,9.6532,9.6532,9.5548,9.5614,71200.0
2008-09-23 12:30:00,14.57,14.63,14.55,14.58,164000.0,9.5548,9.5942,9.5417,9.5614,164000.0
2008-09-23 13:00:00,14.57,14.59,14.47,14.47,130000.0,9.5548,9.5679,9.4893,9.4893,130000.0
2008-09-23 13:30:00,14.48,14.5,14.4,14.47,123200.0,9.4958,9.5089,9.4433,9.4893,123200.0
2008-09-23 14:00:00,14.46,14.55,14.41,14.55,184000.0,9.4827,9.5417,9.4499,9.5417,184000.0
2008-09-23 14:30:00,14.55,14.65,14.52,14.61,296000.0,9.5417,9.6073,9.522,9.5811,296000.0
2008-09-23 15:00:00,14.59,14.76,14.59,14.7,456400.0,9.5679,9.6794,9.5679,9.6401,456400.0
2008-09-23 15:30:00,14.71,14.89,14.7,14.85,505600.0,9.6466,9.7647,9.6401,9.7385,505600.0
2008-09-24 09:30:00,14.68,14.82,14.56,14.63,168400.0,9.627,9.7188,9.5483,9.5942,168400.0
2008-09-24 10:00:00,14.63,14.71,14.54,14.57,156400.0,9.5942,9.6466,9.5352,9.5548,156400.0
2008-09-24 10:30:00,14.57,14.73,14.56,14.64,219600.0,9.5548,9.6598,9.5483,9.6007,219600.0
2008-09-24 11:00:00,14.64,14.64,14.55,14.55,85600.0,9.6007,9.6007,9.5417,9.5417,85600.0
2008-09-24 11:30:00,14.54,14.55,14.43,14.46,96800.0,9.5352,9.5417,9.463,9.4827,96800.0
2008-09-24 12:00:00,14.46,14.46,14.29,14.29,136000.0,9.4827,9.4827,9.3712,9.3712,136000.0
2008-09-24 12:30:00,14.28,14.43,14.27,14.39,134400.0,9.3647,9.463,9.3581,9.4368,134400.0
2008-09-24 13:00:00,14.39,14.47,14.37,14.44,136000.0,9.4368,9.4893,9.4237,9.4696,136000.0
2008-09-24 13:30:00,14.44,14.44,14.35,14.37,167200.0,9.4696,9.4696,9.4106,9.4237,167200.0
2008-09-24 14:00:00,14.38,14.43,14.33,14.42,163600.0,9.4302,9.463,9.3974,9.4565,163600.0
2008-09-24 14:30:00,14.44,14.48,14.39,14.41,178000.0,9.4696,9.4958,9.4368,9.4499,178000.0
2008-09-24 15:00:00,14.41,14.46,14.37,14.43,291200.0,9.4499,9.4827,9.4237,9.463,291200.0
2008-09-24 15:30:00,14.43,14.47,14.34,14.36,322400.0,9.463,9.4893,9.404,9.4171,322400.0
2008-09-25 09:30:00,14.26,14.4,14.26,14.35,254800.0,9.3515,9.4433,9.3515,9.4106,254800.0
2008-09-25 10:00:00,14.35,14.37,14.27,14.35,595600.0,9.4106,9.4237,9.3581,9.4106,595600.0
2008-09-25 10:30:00,14.34,14.34,14.22,14.23,202000.0,9.404,9.404,9.3253,9.3319,202000.0
2008-09-25 11:00:00,14.25,14.49,14.25,14.49,886800.0,9.345,9.5024,9.345,9.5024,886800.0
2008-09-25 11:30:00,14.47,14.51,14.39,14.47,285600.0,9.4893,9.5155,9.4368,9.4893,285600.0
2008-09-25 12:00:00,14.47,14.53,14.42,14.48,316000.0,9.4893,9.5286,9.4565,9.4958,316000.0
2008-09-25 12:30:00,14.48,14.5,14.42,14.47,238000.0,9.4958,9.5089,9.4565,9.4893,238000.0
2008-09-25 13:00:00,14.47,14.49,14.4,14.44,210400.0,9.4893,9.5024,9.4433,9.4696,210400.0
2008-09-25 13:30:00,14.44,14.49,14.44,14.47,215600.0,9.4696,9.5024,9.4696,9.4893,215600.0
2008-09-25 14:00:00,14.47,14.48,14.42,14.44,202400.0,9.4893,9.4958,9.4565,9.4696,202400.0
2008-09-25 14:30:00,14.44,14.47,14.43,14.46,248800.0,9.4696,9.4893,9.463,9.4827,248800.0
2008-09-25 15:00:00,14.46,14.47,14.42,14.44,305200.0,9.4827,9.4893,9.4565,9.4696,305200.0
2008-09-25 15:30:00,14.45,14.48,14.38,14.41,316000.0,9.4761,9.4958,9.4302,9.4499,316000.0
2008-09-26 09:30:00,14.4,14.4,14.15,14.21,139200.0,9.4433,9.4433,9.2794,9.3187,139200.0
2008-09-26 10:00:00,14.2,14.35,14.18,14.32,188000.0,9.3122,9.4106,9.2991,9.3909,188000.0
2008-09-26 10:30:00,14.32,14.34,14.24,14.32,137200.0,9.3909,9.404,9.3384,9.3909,137200.0
2008-09-26 11:00:00,14.31,14.33,14.22,14.23,88800.0,9.3843,9.3974,9.3253,9.3319,88800.0
2008-09-26 11:30:00,14.24,14.26,14.13,14.13,57200.0,9.3384,9.3515,9.2663,9.2663,57200.0
2008-09-26 12:00:00,14.13,14.18,14.13,14.13,72800.0,9.2663,9.2991,9.2663,9.2663,72800.0
2008-09-26 12:30:00,14.14,14.17,14.1,14.12,71600.0,9.2728,9.2925,9.2466,9.2597,71600.0
2008-09-26 13:00:00,14.12,14.2,14.1,14.11,69600.0,9.2597,9.3122,9.2466,9.2532,69600.0
2008-09-26 13:30:00,14.11,14.19,14.1,14.15,57600.0,9.2532,9.3056,9.2466,9.2794,57600.0
2008-09-26 14:00:00,14.16,14.23,14.13,14.15,104800.0,9.286,9.3319,9.2663,9.2794,104800.0
2008-09-26 14:30:00,14.14,14.15,14.07,14.13,179600.0,9.2728,9.2794,9.2269,9.2663,179600.0
2008-09-26 15:00:00,14.13,14.23,14.08,14.2,218800.0,9.2663,9.3319,9.2335,9.3122,218800.0
2008-09-26 15:30:00,14.21,14.27,14.14,14.18,174400.0,9.3187,9.3581,9.2728,9.2991,174400.0
2008-09-29 09:30:00,13.97,13.99,13.68,13.78,114400.0,9.1614,9.1745,8.9712,9.0368,114400.0
2008-09-29 10:00:00,13.77,13.79,13.58,13.69,220800.0,9.0302,9.0433,8.9056,8.9777,220800.0
2008-09-29 10:30:00,13.69,13.75,13.66,13.74,118000.0,8.9777,9.0171,8.9581,9.0105,118000.0
2008-09-29 11:00:00,13.76,13.79,13.69,13.7,68400.0,9.0236,9.0433,8.9777,8.9843,68400.0
2008-09-29 11:30:00,13.7,13.74,13.69,13.7,139200.0,8.9843,9.0105,8.9777,8.9843,139200.0
2008-09-29 12:00:00,13.69,13.72,13.63,13.69,198800.0,8.9777,8.9974,8.9384,8.9777,198800.0
2008-09-29 12:30:00,13.66,13.71,13.65,13.68,189200.0,8.9581,8.9909,8.9515,8.9712,189200.0
2008-09-29 13:00:00,13.67,13.69,13.62,13.68,114800.0,8.9646,8.9777,8.9318,8.9712,114800.0
2008-09-29 13:30:00,13.68,13.68,13.45,13.49,207600.0,8.9712,8.9712,8.8203,8.8466,207600.0
2008-09-29 14:00:00,13.49,13.61,13.32,13.41,356400.0,8.8466,8.9253,8.7351,8.7941,356400.0
2008-09-29 14:30:00,13.41,13.47,13.29,13.3,156800.0,8.7941,8.8335,8.7154,8.722,156800.0
2008-09-29 15:00:00,13.31,13.35,13.02,13.04,226800.0,8.7285,8.7548,8.5384,8.5515,226800.0
2008-09-29 15:30:00,13.02,13.21,12.92,13.12,580000.0,8.5384,8.663,8.4728,8.6039,580000.0
2008-09-30 09:30:00,13.17,13.39,12.93,12.93,246400.0,8.6367,8.781,8.4793,8.4793,246400.0
2008-09-30 10:00:00,12.95,13.0,12.92,12.95,198800.0,8.4925,8.5252,8.4728,8.4925,198800.0
2008-09-30 10:30:00,12.95,13.06,12.93,12.97,135600.0,8.4925,8.5646,8.4793,8.5056,135600.0
2008-09-30 11:00:00,12.97,13.03,12.9,12.99,123600.0,8.5056,8.5449,8.4597,8.5187,123600.0
2008-09-30 11:30:00,12.99,13.12,12.96,13.01,228000.0,8.5187,8.6039,8.499,8.5318,228000.0
2008-09-30 12:00:00,13.0,13.0,12.82,12.86,102400.0,8.5252,8.5252,8.4072,8.4334,102400.0
2008-09-30 12:30:00,12.86,12.88,12.77,12.81,150800.0,8.4334,8.4466,8.3744,8.4006,150800.0
2008-09-30 13:00:00,12.81,12.84,12.78,12.8,181600.0,8.4006,8.4203,8.381,8.3941,181600.0
2008-09-30 13:30:00,12.81,12.82,12.78,12.78,197600.0,8.4006,8.4072,8.381,8.381,197600.0
2008-09-30 14:00:00,12.79,12.85,12.77,12.81,244000.0,8.3875,8.4269,8.3744,8.4006,244000.0
2008-09-30 14:30:00,12.81,12.87,12.81,12.86,237600.0,8.4006,8.44,8.4006,8.4334,237600.0
2008-09-30 15:00:00,12.86,12.86,12.79,12.84,258400.0,8.4334,8.4334,8.3875,8.4203,258400.0
2008-09-30 15:30:00,12.83,12.88,12.78,12.8,702400.0,8.4138,8.4466,8.381,8.3941,702400.0
2008-10-01 09:30:00,12.5,12.7,12.44,12.7,170800.0,8.1974,8.3285,8.158,8.3285,170800.0
2008-10-01 10:00:00,12.69,12.7,12.52,12.63,431200.0,8.322,8.3285,8.2105,8.2826,431200.0
2008-10-01 10:30:00,12.63,12.65,12.47,12.47,256800.0,8.2826,8.2957,8.1777,8.1777,256800.0
2008-10-01 11:00:00,12.47,12.56,12.44,12.5,284400.0,8.1777,8.2367,8.158,8.1974,284400.0
2008-10-01 11:30:00,12.5,12.51,12.42,12.48,417200.0,8.1974,8.2039,8.1449,8.1842,417200.0
2008-10-01 12:00:00,12.47,12.51,12.4,12.49,145600.0,8.1777,8.2039,8.1318,8.1908,145600.0
2008-10-01 12:30:00,12.49,12.56,12.49,12.51,170800.0,8.1908,8.2367,8.1908,8.2039,170800.0
2008-10-01 13:00:00,12.52,12.52,12.41,12.46,275600.0,8.2105,8.2105,8.1383,8.1711,275600.0
2008-10-01 13:30:00,12.46,12.47,12.37,12.4,335200.0,8.1711,8.1777,8.1121,8.1318,335200.0
2008-10-01 14:00:00,12.4,12.49,12.34,12.47,533600.0,8.1318,8.1908,8.0924,8.1777,533600.0
2008-10-01 14:30:00,12.47,12.48,12.41,12.44,268800.0,8.1777,8.1842,8.1383,8.158,268800.0
2008-10-01 15:00:00,12.43,12.43,12.34,12.39,243600.0,8.1514,8.1514,8.0924,8.1252,243600.0
2008-10-01 15:30:00,12.39,12.49,12.38,12.44,323200.0,8.1252,8.1908,8.1187,8.158,323200.0
2008-10-02 09:30:00,12.21,12.35,12.12,12.14,116800.0,8.0072,8.099,7.9482,7.9613,116800.0
2008-10-02 10:00:00,12.14,12.14,11.96,11.99,76400.0,7.9613,7.9613,7.8432,7.8629,76400.0
2008-10-02 10:30:00,11.99,12.02,11.74,11.76,108800.0,7.8629,7.8826,7.699,7.7121,108800.0
2008-10-02 11:00:00,11.74,11.76,11.67,11.67,104800.0,7.699,7.7121,7.653,7.653,104800.0
2008-10-02 11:30:00,11.69,11.72,11.66,11.7,157600.0,7.6662,7.6858,7.6465,7.6727,157600.0
2008-10-02 12:00:00,11.7,11.77,11.7,11.73,77600.0,7.6727,7.7186,7.6727,7.6924,77600.0
2008-10-02 12:30:00,11.74,11.74,11.68,11.73,58000.0,7.699,7.699,7.6596,7.6924,58000.0
2008-10-02 13:00:00,11.72,11.72,11.63,11.64,89200.0,7.6858,7.6858,7.6268,7.6334,89200.0
2008-10-02 13:30:00,11.66,11.73,11.63,11.65,101600.0,7.6465,7.6924,7.6268,7.6399,101600.0
2008-10-02 14:00:00,11.65,11.67,11.54,11.56,150800.0,7.6399,7.653,7.5678,7.5809,150800.0
2008-10-02 14:30:00,11.55,11.56,11.47,11.52,243200.0,7.5744,7.5809,7.5219,7.5547,243200.0
2008-10-02 15:00:00,11.51,11.53,11.38,11.38,360400.0,7.5481,7.5612,7.4629,7.4629,360400.0
2008-10-02 15:30:00,11.38,11.49,11.38,11.4,374400.0,7.4629,7.535,7.4629,7.476,374400.0
2008-10-03 09:30:00,9.75,9.85,9.38,9.71,7301600.0,6.3939,6.4595,6.1513,6.3677,7301600.0
2008-10-03 10:00:00,9.71,9.8,9.65,9.68,4437600.0,6.3677,6.4267,6.3284,6.348,4437600.0
2008-10-03 10:30:00,9.68,9.96,9.55,9.88,3853200.0,6.348,6.5316,6.2628,6.4792,3853200.0
2008-10-03 11:00:00,9.88,10.11,9.8,10.04,3094800.0,6.4792,6.63,6.4267,6.5841,3094800.0
2008-10-03 11:30:00,10.04,10.38,10.02,10.19,2814800.0,6.5841,6.8071,6.571,6.6825,2814800.0
2008-10-03 12:00:00,10.18,10.35,10.11,10.29,1923600.0,6.6759,6.7874,6.63,6.7481,1923600.0
2008-10-03 12:30:00,10.3,10.38,10.22,10.34,1581600.0,6.7546,6.8071,6.7022,6.7808,1581600.0
2008-10-03 13:00:00,10.36,10.59,10.33,10.42,1436000.0,6.794,6.9448,6.7743,6.8333,1436000.0
2008-10-03 13:30:00,10.42,10.63,10.26,10.55,3892800.0,6.8333,6.971,6.7284,6.9186,3892800.0
2008-10-03 14:00:00,10.56,10.61,10.47,10.53,1786800.0,6.9251,6.9579,6.8661,6.9054,1786800.0
2008-10-03 14:30:00,10.52,10.65,10.52,10.56,1396000.0,6.8989,6.9841,6.8989,6.9251,1396000.0
2008-10-03 15:00:00,10.56,10.8,10.55,10.76,1631600.0,6.9251,7.0825,6.9186,7.0563,1631600.0
2008-10-03 15:30:00,10.77,10.93,10.59,10.88,2938000.0,7.0628,7.1678,6.9448,7.135,2938000.0
2008-10-06 09:30:00,10.56,10.63,9.98,10.03,732000.0,6.9251,6.971,6.5448,6.5776,732000.0
2008-10-06 10:00:00,10.03,10.09,9.9,10.01,1460800.0,6.5776,6.6169,6.4923,6.5644,1460800.0
2008-10-06 10:30:00,10.01,10.03,9.91,9.98,897600.0,6.5644,6.5776,6.4989,6.5448,897600.0
2008-10-06 11:00:00,9.98,10.1,9.96,10.0,940000.0,6.5448,6.6235,6.5316,6.5579,940000.0
2008-10-06 11:30:00,10.0,10.06,9.98,10.02,1128800.0,6.5579,6.5972,6.5448,6.571,1128800.0
2008-10-06 12:00:00,10.02,10.08,10.0,10.01,494800.0,6.571,6.6103,6.5579,6.5644,494800.0
2008-10-06 12:30:00,10.02,10.03,9.96,10.02,317600.0,6.571,6.5776,6.5316,6.571,317600.0
2008-10-06 13:00:00,10.01,10.15,9.98,10.14,868000.0,6.5644,6.6562,6.5448,6.6497,868000.0
2008-10-06 13:30:00,10.13,10.17,10.03,10.06,1420800.0,6.6431,6.6694,6.5776,6.5972,1420800.0
2008-10-06 14:00:00,10.06,10.09,10.0,10.09,1090800.0,6.5972,6.6169,6.5579,6.6169,1090800.0
2008-10-06 14:30:00,10.09,10.12,9.98,10.06,990400.0,6.6169,6.6366,6.5448,6.5972,990400.0
2008-10-06 15:00:00,10.06,10.27,10.01,10.24,1048400.0,6.5972,6.7349,6.5644,6.7153,1048400.0
2008-10-06 15:30:00,10.25,10.5,10.24,10.47,2081600.0,6.7218,6.8858,6.7153,6.8661,2081600.0
2008-10-07 09:30:00,10.38,10.65,10.25,10.28,424000.0,6.8071,6.9841,6.7218,6.7415,424000.0
2008-10-07 10:00:00,10.29,10.38,10.25,10.36,443200.0,6.7481,6.8071,6.7218,6.794,443200.0
2008-10-07 10:30:00,10.36,10.4,10.33,10.38,491200.0,6.794,6.8202,6.7743,6.8071,491200.0
2008-10-07 11:00:00,10.38,10.4,10.37,10.37,880400.0,6.8071,6.8202,6.8005,6.8005,880400.0
2008-10-07 11:30:00,10.36,10.4,10.34,10.38,648800.0,6.794,6.8202,6.7808,6.8071,648800.0
2008-10-07 12:00:00,10.38,10.4,10.37,10.38,986400.0,6.8071,6.8202,6.8005,6.8071,986400.0
2008-10-07 12:30:00,10.38,10.41,10.37,10.39,1008800.0,6.8071,6.8268,6.8005,6.8136,1008800.0
2008-10-07 13:00:00,10.39,10.4,10.35,10.37,1463600.0,6.8136,6.8202,6.7874,6.8005,1463600.0
2008-10-07 13:30:00,10.37,10.39,10.28,10.28,559200.0,6.8005,6.8136,6.7415,6.7415,559200.0
2008-10-07 14:00:00,10.28,10.42,10.28,10.39,649600.0,6.7415,6.8333,6.7415,6.8136,649600.0
2008-10-07 14:30:00,10.39,10.45,10.36,10.42,554400.0,6.8136,6.853,6.794,6.8333,554400.0
2008-10-07 15:00:00,10.42,10.42,10.33,10.38,556800.0,6.8333,6.8333,6.7743,6.8071,556800.0
2008-10-07 15:30:00,10.38,10.4,10.27,10.35,540800.0,6.8071,6.8202,6.7349,6.7874,540800.0
2008-10-08 09:30:00,10.28,10.49,10.22,10.41,398400.0,6.7415,6.8792,6.7022,6.8268,398400.0
2008-10-08 10:00:00,10.43,10.44,10.16,10.22,343200.0,6.8399,6.8464,6.6628,6.7022,343200.0
2008-10-08 10:30:00,10.21,10.24,10.0,10.06,432400.0,6.6956,6.7153,6.5579,6.5972,432400.0
2008-10-08 11:00:00,10.06,10.11,10.02,10.06,420000.0,6.5972,6.63,6.571,6.5972,420000.0
2008-10-08 11:30:00,10.06,10.09,9.99,10.08,772400.0,6.5972,6.6169,6.5513,6.6103,772400.0
2008-10-08 12:00:00,10.09,10.09,9.93,9.94,548800.0,6.6169,6.6169,6.512,6.5185,548800.0
2008-10-08 12:30:00,9.94,10.04,9.93,9.99,394400.0,6.5185,6.5841,6.512,6.5513,394400.0
2008-10-08 13:00:00,9.99,10.05,9.96,9.98,644000.0,6.5513,6.5907,6.5316,6.5448,644000.0
2008-10-08 13:30:00,9.98,10.1,9.98,10.08,376400.0,6.5448,6.6235,6.5448,6.6103,376400.0
2008-10-08 14:00:00,10.04,10.16,10.02,10.02,562800.0,6.5841,6.6628,6.571,6.571,562800.0
2008-10-08 14:30:00,10.02,10.1,9.99,10.04,738400.0,6.571,6.6235,6.5513,6.5841,738400.0
2008-10-08 15:00:00,10.04,10.08,9.99,10.02,942400.0,6.5841,6.6103,6.5513,6.571,942400.0
2008-10-08 15:30:00,10.01,10.03,9.99,10.0,1084800.0,6.5644,6.5776,6.5513,6.5579,1084800.0
2008-10-09 09:30:00,10.06,10.2,10.0,10.03,432000.0,6.5972,6.689,6.5579,6.5776,432000.0
2008-10-09 10:00:00,10.05,10.17,10.03,10.05,338800.0,6.5907,6.6694,6.5776,6.5907,338800.0
2008-10-09 10:30:00,10.04,10.05,9.69,9.74,1561200.0,6.5841,6.5907,6.3546,6.3874,1561200.0
2008-10-09 11:00:00,9.72,9.78,9.58,9.73,866800.0,6.3743,6.4136,6.2824,6.3808,866800.0
2008-10-09 11:30:00,9.73,9.8,9.7,9.71,652400.0,6.3808,6.4267,6.3611,6.3677,652400.0
2008-10-09 12:00:00,9.71,9.77,9.66,9.74,592000.0,6.3677,6.407,6.3349,6.3874,592000.0
2008-10-09 12:30:00,9.74,9.75,9.72,9.74,414000.0,6.3874,6.3939,6.3743,6.3874,414000.0
2008-10-09 13:00:00,9.74,9.81,9.74,9.77,754800.0,6.3874,6.4333,6.3874,6.407,754800.0
2008-10-09 13:30:00,9.77,9.79,9.68,9.7,1054800.0,6.407,6.4202,6.348,6.3611,1054800.0
2008-10-09 14:00:00,9.71,9.73,9.68,9.69,1163200.0,6.3677,6.3808,6.348,6.3546,1163200.0
2008-10-09 14:30:00,9.69,9.72,9.48,9.5,1166000.0,6.3546,6.3743,6.2169,6.23,1166000.0
2008-10-09 15:00:00,9.51,9.51,9.27,9.32,1492400.0,6.2365,6.2365,6.0792,6.1119,1492400.0
2008-10-09 15:30:00,9.32,9.41,9.18,9.18,2484000.0,6.1119,6.171,6.0201,6.0201,2484000.0
2008-10-10 09:30:00,9.22,9.29,8.4,9.01,1103600.0,6.0464,6.0923,5.5086,5.9087,1103600.0
2008-10-10 10:00:00,9.0,9.1,8.96,8.99,1358000.0,5.9021,5.9677,5.8759,5.8955,1358000.0
2008-10-10 10:30:00,8.99,9.0,8.85,8.97,1102000.0,5.8955,5.9021,5.8037,5.8824,1102000.0
2008-10-10 11:00:00,8.97,9.0,8.64,8.69,721200.0,5.8824,5.9021,5.666,5.6988,721200.0
2008-10-10 11:30:00,8.69,8.76,8.65,8.67,567600.0,5.6988,5.7447,5.6726,5.6857,567600.0
2008-10-10 12:00:00,8.66,8.75,8.62,8.73,356400.0,5.6791,5.7381,5.6529,5.725,356400.0
2008-10-10 12:30:00,8.72,8.81,8.68,8.74,792000.0,5.7185,5.7775,5.6922,5.7316,792000.0
2008-10-10 13:00:00,8.74,8.81,8.69,8.74,1482800.0,5.7316,5.7775,5.6988,5.7316,1482800.0
2008-10-10 13:30:00,8.74,8.81,8.69,8.8,1689600.0,5.7316,5.7775,5.6988,5.7709,1689600.0
2008-10-10 14:00:00,8.79,9.01,8.78,8.99,1259600.0,5.7644,5.9087,5.7578,5.8955,1259600.0
2008-10-10 14:30:00,8.99,9.04,8.97,9.01,1254400.0,5.8955,5.9283,5.8824,5.9087,1254400.0
2008-10-10 15:00:00,9.01,9.18,8.97,9.17,1230000.0,5.9087,6.0201,5.8824,6.0136,1230000.0
2008-10-10 15:30:00,9.16,9.47,9.12,9.47,1732400.0,6.007,6.2103,5.9808,6.2103,1732400.0
2008-10-13 09:30:00,9.89,10.13,9.67,9.67,415600.0,6.4857,6.6431,6.3415,6.3415,415600.0
2008-10-13 10:00:00,9.68,9.81,9.55,9.79,720000.0,6.348,6.4333,6.2628,6.4202,720000.0
2008-10-13 10:30:00,9.79,9.81,9.7,9.71,278800.0,6.4202,6.4333,6.3611,6.3677,278800.0
2008-10-13 11:00:00,9.71,9.76,9.69,9.74,440400.0,6.3677,6.4005,6.3546,6.3874,440400.0
2008-10-13 11:30:00,9.74,9.76,9.71,9.74,519200.0,6.3874,6.4005,6.3677,6.3874,519200.0
2008-10-13 12:00:00,9.75,9.9,9.74,9.89,121600.0,6.3939,6.4923,6.3874,6.4857,121600.0
2008-10-13 12:30:00,9.89,9.95,9.86,9.91,148800.0,6.4857,6.5251,6.4661,6.4989,148800.0
2008-10-13 13:00:00,9.92,9.99,9.92,9.95,146400.0,6.5054,6.5513,6.5054,6.5251,146400.0
2008-10-13 13:30:00,9.95,9.97,9.9,9.94,151200.0,6.5251,6.5382,6.4923,6.5185,151200.0
2008-10-13 14:00:00,9.92,9.93,9.77,9.77,133200.0,6.5054,6.512,6.407,6.407,133200.0
2008-10-13 14:30:00,9.77,9.85,9.76,9.84,230000.0,6.407,6.4595,6.4005,6.453,230000.0
2008-10-13 15:00:00,9.84,9.99,9.81,9.96,224800.0,6.453,6.5513,6.4333,6.5316,224800.0
2008-10-13 15:30:00,9.95,10.0,9.93,10.0,348000.0,6.5251,6.5579,6.512,6.5579,348000.0
2008-10-14 09:30:00,10.5,10.91,10.06,10.09,900000.0,6.8858,7.1546,6.5972,6.6169,900000.0
2008-10-14 10:00:00,10.08,10.09,9.93,10.0,726400.0,6.6103,6.6169,6.512,6.5579,726400.0
2008-10-14 10:30:00,10.0,10.01,9.82,9.88,438400.0,6.5579,6.5644,6.4398,6.4792,438400.0
2008-10-14 11:00:00,9.87,9.92,9.73,9.9,466800.0,6.4726,6.5054,6.3808,6.4923,466800.0
2008-10-14 11:30:00,9.9,9.93,9.84,9.86,321600.0,6.4923,6.512,6.453,6.4661,321600.0
2008-10-14 12:00:00,9.86,9.89,9.8,9.86,290000.0,6.4661,6.4857,6.4267,6.4661,290000.0
2008-10-14 12:30:00,9.86,9.97,9.86,9.91,369600.0,6.4661,6.5382,6.4661,6.4989,369600.0
2008-10-14 13:00:00,9.91,9.91,9.79,9.81,202800.0,6.4989,6.4989,6.4202,6.4333,202800.0
2008-10-14 13:30:00,9.8,9.83,9.72,9.74,372400.0,6.4267,6.4464,6.3743,6.3874,372400.0
2008-10-14 14:00:00,9.73,9.76,9.64,9.68,441200.0,6.3808,6.4005,6.3218,6.348,441200.0
2008-10-14 14:30:00,9.68,9.7,9.38,9.42,426400.0,6.348,6.3611,6.1513,6.1775,426400.0
2008-10-14 15:00:00,9.42,9.63,9.42,9.63,352400.0,6.1775,6.3152,6.1775,6.3152,352400.0
2008-10-14 15:30:00,9.65,9.72,9.58,9.62,407600.0,6.3284,6.3743,6.2824,6.3087,407600.0
2008-10-15 09:30:00,9.27,9.69,9.19,9.36,500800.0,6.0792,6.3546,6.0267,6.1382,500800.0
2008-10-15 10:00:00,9.35,9.35,9.09,9.1,393200.0,6.1316,6.1316,5.9611,5.9677,393200.0
2008-10-15 10:30:00,9.11,9.26,9.1,9.22,256800.0,5.9742,6.0726,5.9677,6.0464,256800.0
2008-10-15 11:00:00,9.22,9.23,9.07,9.12,202000.0,6.0464,6.0529,5.948,5.9808,202000.0
2008-10-15 11:30:00,9.12,9.22,9.11,9.13,192800.0,5.9808,6.0464,5.9742,5.9873,192800.0
2008-10-15 12:00:00,9.13,9.18,8.97,8.99,224000.0,5.9873,6.0201,5.8824,5.8955,224000.0
2008-10-15 12:30:00,8.99,9.12,8.99,9.04,250800.0,5.8955,5.9808,5.8955,5.9283,250800.0
2008-10-15 13:00:00,9.05,9.05,8.9,8.92,327600.0,5.9349,5.9349,5.8365,5.8496,327600.0
2008-10-15 13:30:00,8.92,8.97,8.79,8.96,309200.0,5.8496,5.8824,5.7644,5.8759,309200.0
2008-10-15 14:00:00,8.97,9.02,8.92,8.99,166800.0,5.8824,5.9152,5.8496,5.8955,166800.0
2008-10-15 14:30:00,8.99,9.04,8.91,8.95,637200.0,5.8955,5.9283,5.8431,5.8693,637200.0
2008-10-15 15:00:00,8.94,9.02,8.88,8.92,827600.0,5.8627,5.9152,5.8234,5.8496,827600.0
2008-10-15 15:30:00,8.93,8.93,8.68,8.72,700000.0,5.8562,5.8562,5.6922,5.7185,700000.0
2008-10-16 09:30:00,8.81,9.03,8.58,8.6,717600.0,5.7775,5.9218,5.6267,5.6398,717600.0
2008-10-16 10:00:00,8.59,8.6,8.36,8.36,1020400.0,5.6332,5.6398,5.4824,5.4824,1020400.0
2008-10-16 10:30:00,8.37,8.37,7.98,8.0,880400.0,5.4889,5.4889,5.2332,5.2463,880400.0
2008-10-16 11:00:00,8.0,8.17,7.98,8.17,688000.0,5.2463,5.3578,5.2332,5.3578,688000.0
2008-10-16 11:30:00,8.18,8.44,8.18,8.4,742000.0,5.3643,5.5349,5.3643,5.5086,742000.0
2008-10-16 12:00:00,8.38,8.65,8.36,8.49,344000.0,5.4955,5.6726,5.4824,5.5676,344000.0
2008-10-16 12:30:00,8.49,8.55,8.35,8.38,261200.0,5.5676,5.607,5.4758,5.4955,261200.0
2008-10-16 13:00:00,8.36,8.5,8.34,8.43,206800.0,5.4824,5.5742,5.4693,5.5283,206800.0
2008-10-16 13:30:00,8.42,8.62,8.4,8.55,720800.0,5.5217,5.6529,5.5086,5.607,720800.0
2008-10-16 14:00:00,8.56,8.61,8.44,8.49,1120000.0,5.6135,5.6463,5.5349,5.5676,1120000.0
2008-10-16 14:30:00,8.49,8.64,8.45,8.55,353600.0,5.5676,5.666,5.5414,5.607,353600.0
2008-10-16 15:00:00,8.55,8.78,8.51,8.65,388400.0,5.607,5.7578,5.5808,5.6726,388400.0
2008-10-16 15:30:00,8.64,8.91,8.61,8.88,894800.0,5.666,5.8431,5.6463,5.8234,894800.0
2008-10-17 09:30:00,8.66,8.75,8.56,8.68,416400.0,5.6791,5.7381,5.6135,5.6922,416400.0
2008-10-17 10:00:00,8.68,8.7,8.56,8.58,515200.0,5.6922,5.7054,5.6135,5.6267,515200.0
2008-10-17 10:30:00,8.58,8.64,8.56,8.61,302000.0,5.6267,5.666,5.6135,5.6463,302000.0
2008-10-17 11:00:00,8.6,8.64,8.54,8.63,293200.0,5.6398,5.666,5.6004,5.6595,293200.0
2008-10-17 11:30:00,8.63,8.64,8.53,8.54,174000.0,5.6595,5.666,5.5939,5.6004,174000.0
2008-10-17 12:00:00,8.54,8.63,8.53,8.63,198400.0,5.6004,5.6595,5.5939,5.6595,198400.0
2008-10-17 12:30:00,8.63,8.71,8.62,8.67,164400.0,5.6595,5.7119,5.6529,5.6857,164400.0
2008-10-17 13:00:00,8.69,8.74,8.65,8.68,315200.0,5.6988,5.7316,5.6726,5.6922,315200.0
2008-10-17 13:30:00,8.68,8.72,8.65,8.68,390000.0,5.6922,5.7185,5.6726,5.6922,390000.0
2008-10-17 14:00:00,8.69,8.71,8.64,8.67,282400.0,5.6988,5.7119,5.666,5.6857,282400.0
2008-10-17 14:30:00,8.68,8.68,8.55,8.62,326400.0,5.6922,5.6922,5.607,5.6529,326400.0
2008-10-17 15:00:00,8.63,8.7,8.45,8.49,427600.0,5.6595,5.7054,5.5414,5.5676,427600.0
2008-10-17 15:30:00,8.49,8.53,8.32,8.35,939600.0,5.5676,5.5939,5.4562,5.4758,939600.0
2008-10-20 09:30:00,8.24,8.51,8.22,8.5,464400.0,5.4037,5.5808,5.3906,5.5742,464400.0
2008-10-20 10:00:00,8.5,8.57,8.47,8.48,305200.0,5.5742,5.6201,5.5545,5.5611,305200.0
2008-10-20 10:30:00,8.48,8.54,8.45,8.47,347600.0,5.5611,5.6004,5.5414,5.5545,347600.0
2008-10-20 11:00:00,8.47,8.47,8.38,8.45,118400.0,5.5545,5.5545,5.4955,5.5414,118400.0
2008-10-20 11:30:00,8.46,8.53,8.42,8.52,109600.0,5.548,5.5939,5.5217,5.5873,109600.0
2008-10-20 12:00:00,8.51,8.54,8.47,8.52,104400.0,5.5808,5.6004,5.5545,5.5873,104400.0
2008-10-20 12:30:00,8.51,8.54,8.45,8.51,82400.0,5.5808,5.6004,5.5414,5.5808,82400.0
2008-10-20 13:00:00,8.51,8.58,8.48,8.54,140400.0,5.5808,5.6267,5.5611,5.6004,140400.0
2008-10-20 13:30:00,8.55,8.6,8.53,8.55,150400.0,5.607,5.6398,5.5939,5.607,150400.0
2008-10-20 14:00:00,8.55,8.61,8.53,8.54,250400.0,5.607,5.6463,5.5939,5.6004,250400.0
2008-10-20 14:30:00,8.54,8.61,8.52,8.61,250800.0,5.6004,5.6463,5.5873,5.6463,250800.0
2008-10-20 15:00:00,8.61,8.65,8.53,8.62,347200.0,5.6463,5.6726,5.5939,5.6529,347200.0
2008-10-20 15:30:00,8.61,8.75,8.6,8.74,510800.0,5.6463,5.7381,5.6398,5.7316,510800.0
2008-10-21 09:30:00,8.51,8.68,8.43,8.52,448800.0,5.5808,5.6922,5.5283,5.5873,448800.0
2008-10-21 10:00:00,8.54,8.56,8.5,8.55,335200.0,5.6004,5.6135,5.5742,5.607,335200.0
2008-10-21 10:30:00,8.55,8.55,8.43,8.43,95200.0,5.607,5.607,5.5283,5.5283,95200.0
2008-10-21 11:00:00,8.44,8.46,8.35,8.37,102400.0,5.5349,5.548,5.4758,5.4889,102400.0
2008-10-21 11:30:00,8.37,8.46,8.37,8.38,355600.0,5.4889,5.548,5.4889,5.4955,355600.0
2008-10-21 12:00:00,8.38,8.41,8.3,8.37,82400.0,5.4955,5.5152,5.443,5.4889,82400.0
2008-10-21 12:30:00,8.37,8.4,8.33,8.36,326800.0,5.4889,5.5086,5.4627,5.4824,326800.0
2008-10-21 13:00:00,8.36,8.42,8.36,8.4,109200.0,5.4824,5.5217,5.4824,5.5086,109200.0
2008-10-21 13:30:00,8.4,8.45,8.38,8.38,87600.0,5.5086,5.5414,5.4955,5.4955,87600.0
2008-10-21 14:00:00,8.38,8.44,8.37,8.44,125600.0,5.4955,5.5349,5.4889,5.5349,125600.0
2008-10-21 14:30:00,8.44,8.5,8.42,8.43,132400.0,5.5349,5.5742,5.5217,5.5283,132400.0
2008-10-21 15:00:00,8.44,8.47,8.35,8.38,194000.0,5.5349,5.5545,5.4758,5.4955,194000.0
2008-10-21 15:30:00,8.38,8.4,8.34,8.36,594800.0,5.4955,5.5086,5.4693,5.4824,594800.0
2008-10-22 09:30:00,8.01,8.12,7.5,7.84,696400.0,5.2529,5.325,4.9184,5.1414,696400.0
2008-10-22 10:00:00,7.84,8.03,7.79,8.02,360800.0,5.1414,5.266,5.1086,5.2594,360800.0
2008-10-22 10:30:00,8.02,8.06,7.98,7.99,281200.0,5.2594,5.2857,5.2332,5.2397,281200.0
2008-10-22 11:00:00,7.99,8.01,7.97,7.99,336000.0,5.2397,5.2529,5.2266,5.2397,336000.0
2008-10-22 11:30:00,8.0,8.09,7.99,8.05,144800.0,5.2463,5.3053,5.2397,5.2791,144800.0
2008-10-22 12:00:00,8.05,8.06,8.0,8.02,182000.0,5.2791,5.2857,5.2463,5.2594,182000.0
2008-10-22 12:30:00,8.01,8.04,8.0,8.03,197600.0,5.2529,5.2725,5.2463,5.266,197600.0
2008-10-22 13:00:00,8.02,8.03,7.97,8.03,638800.0,5.2594,5.266,5.2266,5.266,638800.0
2008-10-22 13:30:00,8.03,8.07,7.97,8.05,700400.0,5.266,5.2922,5.2266,5.2791,700400.0
2008-10-22 14:00:00,8.04,8.06,7.99,8.04,292000.0,5.2725,5.2857,5.2397,5.2725,292000.0
2008-10-22 14:30:00,8.04,8.04,7.94,7.98,315600.0,5.2725,5.2725,5.207,5.2332,315600.0
2008-10-22 15:00:00,7.98,8.0,7.95,7.98,576000.0,5.2332,5.2463,5.2135,5.2332,576000.0
2008-10-22 15:30:00,7.97,7.99,7.88,7.98,663600.0,5.2266,5.2397,5.1676,5.2332,663600.0
2008-10-23 09:30:00,8.0,8.01,7.83,7.87,649600.0,5.2463,5.2529,5.1348,5.1611,649600.0
2008-10-23 10:00:00,7.87,7.91,7.83,7.84,295600.0,5.1611,5.1873,5.1348,5.1414,295600.0
2008-10-23 10:30:00,7.85,8.0,7.84,7.95,488800.0,5.1479,5.2463,5.1414,5.2135,488800.0
2008-10-23 11:00:00,7.95,7.96,7.86,7.87,322400.0,5.2135,5.2201,5.1545,5.1611,322400.0
2008-10-23 11:30:00,7.87,7.89,7.84,7.88,380400.0,5.1611,5.1742,5.1414,5.1676,380400.0
2008-10-23 12:00:00,7.88,7.89,7.75,7.75,498000.0,5.1676,5.1742,5.0824,5.0824,498000.0
2008-10-23 12:30:00,7.75,7.77,7.65,7.66,414400.0,5.0824,5.0955,5.0168,5.0233,414400.0
2008-10-23 13:00:00,7.67,7.7,7.63,7.66,240800.0,5.0299,5.0496,5.0037,5.0233,240800.0
2008-10-23 13:30:00,7.65,7.71,7.6,7.66,515600.0,5.0168,5.0561,4.984,5.0233,515600.0
2008-10-23 14:00:00,7.65,7.67,7.53,7.65,509600.0,5.0168,5.0299,4.9381,5.0168,509600.0
2008-10-23 14:30:00,7.64,7.71,7.59,7.65,794000.0,5.0102,5.0561,4.9774,5.0168,794000.0
2008-10-23 15:00:00,7.66,7.78,7.59,7.74,1100800.0,5.0233,5.102,4.9774,5.0758,1100800.0
2008-10-23 15:30:00,7.74,7.93,7.69,7.86,1400000.0,5.0758,5.2004,5.043,5.1545,1400000.0
2008-10-24 09:30:00,7.33,7.63,7.18,7.5,380800.0,4.8069,5.0037,4.7086,4.9184,380800.0
2008-10-24 10:00:00,7.5,7.62,7.47,7.53,564000.0,4.9184,4.9971,4.8987,4.9381,564000.0
2008-10-24 10:30:00,7.52,7.66,7.51,7.65,287600.0,4.9315,5.0233,4.925,5.0168,287600.0
2008-10-24 11:00:00,7.66,7.8,7.65,7.78,294800.0,5.0233,5.1151,5.0168,5.102,294800.0
2008-10-24 11:30:00,7.78,7.83,7.76,7.78,303200.0,5.102,5.1348,5.0889,5.102,303200.0
2008-10-24 12:00:00,7.78,7.79,7.68,7.68,305200.0,5.102,5.1086,5.0365,5.0365,305200.0
2008-10-24 12:30:00,7.67,7.71,7.6,7.67,231200.0,5.0299,5.0561,4.984,5.0299,231200.0
2008-10-24 13:00:00,7.66,7.83,7.66,7.78,241200.0,5.0233,5.1348,5.0233,5.102,241200.0
2008-10-24 13:30:00,7.78,7.78,7.67,7.67,226400.0,5.102,5.102,5.0299,5.0299,226400.0
2008-10-24 14:00:00,7.67,7.68,7.6,7.62,390800.0,5.0299,5.0365,4.984,4.9971,390800.0
2008-10-24 14:30:00,7.62,7.65,7.58,7.65,503200.0,4.9971,5.0168,4.9709,5.0168,503200.0
2008-10-24 15:00:00,7.64,7.74,7.64,7.67,938000.0,5.0102,5.0758,5.0102,5.0299,938000.0
2008-10-24 15:30:00,7.67,7.84,7.66,7.74,792800.0,5.0299,5.1414,5.0233,5.0758,792800.0
2008-10-27 09:30:00,7.73,7.73,7.48,7.56,270400.0,5.0692,5.0692,4.9053,4.9578,270400.0
2008-10-27 10:00:00,7.56,7.6,7.48,7.55,232800.0,4.9578,4.984,4.9053,4.9512,232800.0
2008-10-27 10:30:00,7.55,7.56,7.42,7.54,292400.0,4.9512,4.9578,4.8659,4.9446,292400.0
2008-10-27 11:00:00,7.54,7.54,7.46,7.5,237600.0,4.9446,4.9446,4.8922,4.9184,237600.0
2008-10-27 11:30:00,7.49,7.5,7.42,7.42,389600.0,4.9119,4.9184,4.8659,4.8659,389600.0
2008-10-27 12:00:00,7.42,7.49,7.4,7.43,311600.0,4.8659,4.9119,4.8528,4.8725,311600.0
2008-10-27 12:30:00,7.43,7.53,7.41,7.5,307600.0,4.8725,4.9381,4.8594,4.9184,307600.0
2008-10-27 13:00:00,7.5,7.5,7.4,7.48,221200.0,4.9184,4.9184,4.8528,4.9053,221200.0
2008-10-27 13:30:00,7.48,7.52,7.42,7.45,275600.0,4.9053,4.9315,4.8659,4.8856,275600.0
2008-10-27 14:00:00,7.45,7.45,7.22,7.23,276400.0,4.8856,4.8856,4.7348,4.7413,276400.0
2008-10-27 14:30:00,7.23,7.25,7.17,7.17,257600.0,4.7413,4.7545,4.702,4.702,257600.0
2008-10-27 15:00:00,7.18,7.26,7.17,7.21,457600.0,4.7086,4.761,4.702,4.7282,457600.0
2008-10-27 15:30:00,7.22,7.22,7.1,7.13,1188400.0,4.7348,4.7348,4.6561,4.6758,1188400.0
2008-10-28 09:30:00,7.16,7.45,7.11,7.41,395200.0,4.6954,4.8856,4.6627,4.8594,395200.0
2008-10-28 10:00:00,7.41,7.41,7.28,7.31,379600.0,4.8594,4.8594,4.7741,4.7938,379600.0
2008-10-28 10:30:00,7.31,7.34,7.16,7.17,255200.0,4.7938,4.8135,4.6954,4.702,255200.0
2008-10-28 11:00:00,7.17,7.22,7.13,7.17,232800.0,4.702,4.7348,4.6758,4.702,232800.0
2008-10-28 11:30:00,7.17,7.2,7.07,7.13,235200.0,4.702,4.7217,4.6364,4.6758,235200.0
2008-10-28 12:00:00,7.14,7.22,7.14,7.16,119600.0,4.6823,4.7348,4.6823,4.6954,119600.0
2008-10-28 12:30:00,7.16,7.22,7.16,7.2,122400.0,4.6954,4.7348,4.6954,4.7217,122400.0
2008-10-28 13:00:00,7.19,7.24,7.19,7.21,150800.0,4.7151,4.7479,4.7151,4.7282,150800.0
2008-10-28 13:30:00,7.21,7.28,7.2,7.2,313600.0,4.7282,4.7741,4.7217,4.7217,313600.0
2008-10-28 14:00:00,7.21,7.36,7.21,7.34,367600.0,4.7282,4.8266,4.7282,4.8135,367600.0
2008-10-28 14:30:00,7.35,7.56,7.34,7.55,578800.0,4.82,4.9578,4.8135,4.9512,578800.0
2008-10-28 15:00:00,7.54,7.67,7.46,7.67,350000.0,4.9446,5.0299,4.8922,5.0299,350000.0
2008-10-28 15:30:00,7.67,8.01,7.6,7.95,935200.0,5.0299,5.2529,4.984,5.2135,935200.0
2008-10-29 09:30:00,8.01,8.13,7.83,7.93,456000.0,5.2529,5.3316,5.1348,5.2004,456000.0
2008-10-29 10:00:00,7.93,8.03,7.89,7.91,156400.0,5.2004,5.266,5.1742,5.1873,156400.0
2008-10-29 10:30:00,7.91,7.95,7.83,7.92,150000.0,5.1873,5.2135,5.1348,5.1938,150000.0
2008-10-29 11:00:00,7.91,7.95,7.74,7.74,548400.0,5.1873,5.2135,5.0758,5.0758,548400.0
2008-10-29 11:30:00,7.75,7.81,7.66,7.8,293200.0,5.0824,5.1217,5.0233,5.1151,293200.0
2008-10-29 12:00:00,7.81,7.96,7.77,7.94,143600.0,5.1217,5.2201,5.0955,5.207,143600.0
2008-10-29 12:30:00,7.96,8.05,7.9,7.91,153200.0,5.2201,5.2791,5.1807,5.1873,153200.0
2008-10-29 13:00:00,7.91,7.96,7.9,7.94,78000.0,5.1873,5.2201,5.1807,5.207,78000.0
2008-10-29 13:30:00,7.94,8.05,7.94,8.01,275200.0,5.207,5.2791,5.207,5.2529,275200.0
2008-10-29 14:00:00,8.01,8.05,7.86,7.89,149200.0,5.2529,5.2791,5.1545,5.1742,149200.0
2008-10-29 14:30:00,7.9,8.0,7.85,7.94,170000.0,5.1807,5.2463,5.1479,5.207,170000.0
2008-10-29 15:00:00,7.94,8.18,7.94,8.11,307600.0,5.207,5.3643,5.207,5.3184,307600.0
2008-10-29 15:30:00,8.12,8.13,8.01,8.01,562400.0,5.325,5.3316,5.2529,5.2529,562400.0
2008-10-30 09:30:00,8.31,8.53,8.31,8.38,172000.0,5.4496,5.5939,5.4496,5.4955,172000.0
2008-10-30 10:00:00,8.38,8.45,8.29,8.38,362000.0,5.4955,5.5414,5.4365,5.4955,362000.0
2008-10-30 10:30:00,8.38,8.42,8.3,8.31,291200.0,5.4955,5.5217,5.443,5.4496,291200.0
2008-10-30 11:00:00,8.31,8.42,8.21,8.22,197600.0,5.4496,5.5217,5.384,5.3906,197600.0
2008-10-30 11:30:00,8.23,8.3,8.18,8.19,176800.0,5.3971,5.443,5.3643,5.3709,176800.0
2008-10-30 12:00:00,8.18,8.22,8.13,8.18,186000.0,5.3643,5.3906,5.3316,5.3643,186000.0
2008-10-30 12:30:00,8.19,8.34,8.19,8.27,195600.0,5.3709,5.4693,5.3709,5.4234,195600.0
2008-10-30 13:00:00,8.26,8.32,8.26,8.27,135600.0,5.4168,5.4562,5.4168,5.4234,135600.0
2008-10-30 13:30:00,8.26,8.27,8.11,8.11,231600.0,5.4168,5.4234,5.3184,5.3184,231600.0
2008-10-30 14:00:00,8.13,8.18,8.11,8.13,358000.0,5.3316,5.3643,5.3184,5.3316,358000.0
2008-10-30 14:30:00,8.13,8.13,8.06,8.09,198000.0,5.3316,5.3316,5.2857,5.3053,198000.0
2008-10-30 15:00:00,8.1,8.15,7.95,7.98,402800.0,5.3119,5.3447,5.2135,5.2332,402800.0
2008-10-30 15:30:00,7.99,8.08,7.94,8.08,722800.0,5.2397,5.2988,5.207,5.2988,722800.0
2008-10-31 09:30:00,7.91,8.1,7.89,7.95,260800.0,5.1873,5.3119,5.1742,5.2135,260800.0
2008-10-31 10:00:00,7.96,7.98,7.89,7.93,445600.0,5.2201,5.2332,5.1742,5.2004,445600.0
2008-10-31 10:30:00,7.94,7.97,7.91,7.96,221600.0,5.207,5.2266,5.1873,5.2201,221600.0
2008-10-31 11:00:00,7.96,8.04,7.94,8.02,240400.0,5.2201,5.2725,5.207,5.2594,240400.0
2008-10-31 11:30:00,8.04,8.07,8.03,8.04,222000.0,5.2725,5.2922,5.266,5.2725,222000.0
2008-10-31 12:00:00,8.04,8.08,8.04,8.07,168400.0,5.2725,5.2988,5.2725,5.2922,168400.0
2008-10-31 12:30:00,8.07,8.12,8.06,8.11,225200.0,5.2922,5.325,5.2857,5.3184,225200.0
2008-10-31 13:00:00,8.12,8.18,8.12,8.18,260000.0,5.325,5.3643,5.325,5.3643,260000.0
2008-10-31 13:30:00,8.18,8.32,8.18,8.31,321200.0,5.3643,5.4562,5.3643,5.4496,321200.0
2008-10-31 14:00:00,8.31,8.41,8.29,8.38,274800.0,5.4496,5.5152,5.4365,5.4955,274800.0
2008-10-31 14:30:00,8.38,8.48,8.37,8.4,450800.0,5.4955,5.5611,5.4889,5.5086,450800.0
2008-10-31 15:00:00,8.4,8.5,8.39,8.45,366800.0,5.5086,5.5742,5.5021,5.5414,366800.0
2008-10-31 15:30:00,8.46,8.54,8.33,8.41,606800.0,5.548,5.6004,5.4627,5.5152,606800.0
2008-11-03 09:30:00,8.42,8.65,8.39,8.54,281200.0,5.5217,5.6726,5.5021,5.6004,281200.0
2008-11-03 10:00:00,8.53,8.58,8.44,8.58,217200.0,5.5939,5.6267,5.5349,5.6267,217200.0
2008-11-03 10:30:00,8.55,8.69,8.55,8.63,286400.0,5.607,5.6988,5.607,5.6595,286400.0
2008-11-03 11:00:00,8.62,8.64,8.5,8.6,148000.0,5.6529,5.666,5.5742,5.6398,148000.0
2008-11-03 11:30:00,8.59,8.63,8.56,8.63,106800.0,5.6332,5.6595,5.6135,5.6595,106800.0
2008-11-03 12:00:00,8.61,8.64,8.61,8.63,73600.0,5.6463,5.666,5.6463,5.6595,73600.0
2008-11-03 12:30:00,8.63,8.69,8.63,8.67,174800.0,5.6595,5.6988,5.6595,5.6857,174800.0
2008-11-03 13:00:00,8.68,8.7,8.64,8.65,141600.0,5.6922,5.7054,5.666,5.6726,141600.0
2008-11-03 13:30:00,8.64,8.65,8.57,8.58,139600.0,5.666,5.6726,5.6201,5.6267,139600.0
2008-11-03 14:00:00,8.59,8.61,8.51,8.58,128000.0,5.6332,5.6463,5.5808,5.6267,128000.0
2008-11-03 14:30:00,8.58,8.62,8.55,8.6,193200.0,5.6267,5.6529,5.607,5.6398,193200.0
2008-11-03 15:00:00,8.6,8.62,8.56,8.6,199200.0,5.6398,5.6529,5.6135,5.6398,199200.0
2008-11-03 15:30:00,8.6,8.6,8.57,8.6,526800.0,5.6398,5.6398,5.6201,5.6398,526800.0
2008-11-04 09:30:00,8.34,8.4,7.79,8.0,1486800.0,5.4693,5.5086,5.1086,5.2463,1486800.0
2008-11-04 10:00:00,8.0,8.09,7.92,8.08,995200.0,5.2463,5.3053,5.1938,5.2988,995200.0
2008-11-04 10:30:00,8.08,8.31,8.07,8.29,1522800.0,5.2988,5.4496,5.2922,5.4365,1522800.0
2008-11-04 11:00:00,8.29,8.32,8.24,8.26,797200.0,5.4365,5.4562,5.4037,5.4168,797200.0
2008-11-04 11:30:00,8.26,8.33,8.22,8.31,940800.0,5.4168,5.4627,5.3906,5.4496,940800.0
2008-11-04 12:00:00,8.31,8.36,8.31,8.33,378800.0,5.4496,5.4824,5.4496,5.4627,378800.0
2008-11-04 12:30:00,8.33,8.44,8.33,8.38,688000.0,5.4627,5.5349,5.4627,5.4955,688000.0
2008-11-04 13:00:00,8.38,8.43,8.38,8.41,260000.0,5.4955,5.5283,5.4955,5.5152,260000.0
2008-11-04 13:30:00,8.41,8.41,8.32,8.36,248400.0,5.5152,5.5152,5.4562,5.4824,248400.0
2008-11-04 14:00:00,8.36,8.38,8.27,8.33,269200.0,5.4824,5.4955,5.4234,5.4627,269200.0
2008-11-04 14:30:00,8.33,8.44,8.31,8.42,226000.0,5.4627,5.5349,5.4496,5.5217,226000.0
2008-11-04 15:00:00,8.43,8.43,8.35,8.41,721200.0,5.5283,5.5283,5.4758,5.5152,721200.0
2008-11-04 15:30:00,8.4,8.62,8.4,8.55,1549200.0,5.5086,5.6529,5.5086,5.607,1549200.0
2008-11-05 09:30:00,8.47,8.65,8.29,8.38,471200.0,5.5545,5.6726,5.4365,5.4955,471200.0
2008-11-05 10:00:00,8.38,8.44,8.35,8.42,376400.0,5.4955,5.5349,5.4758,5.5217,376400.0
2008-11-05 10:30:00,8.42,8.49,8.42,8.45,184800.0,5.5217,5.5676,5.5217,5.5414,184800.0
2008-11-05 11:00:00,8.45,8.49,8.44,8.45,276000.0,5.5414,5.5676,5.5349,5.5414,276000.0
2008-11-05 11:30:00,8.45,8.5,8.45,8.47,130800.0,5.5414,5.5742,5.5414,5.5545,130800.0
2008-11-05 12:00:00,8.47,8.54,8.46,8.48,194400.0,5.5545,5.6004,5.548,5.5611,194400.0
2008-11-05 12:30:00,8.48,8.5,8.4,8.5,136000.0,5.5611,5.5742,5.5086,5.5742,136000.0
2008-11-05 13:00:00,8.51,8.53,8.49,8.51,112000.0,5.5808,5.5939,5.5676,5.5808,112000.0
2008-11-05 13:30:00,8.5,8.54,8.5,8.53,246400.0,5.5742,5.6004,5.5742,5.5939,246400.0
2008-11-05 14:00:00,8.53,8.56,8.43,8.44,737200.0,5.5939,5.6135,5.5283,5.5349,737200.0
2008-11-05 14:30:00,8.44,8.68,8.43,8.65,539200.0,5.5349,5.6922,5.5283,5.6726,539200.0
2008-11-05 15:00:00,8.64,8.78,8.57,8.67,628800.0,5.666,5.7578,5.6201,5.6857,628800.0
2008-11-05 15:30:00,8.67,8.7,8.53,8.58,570800.0,5.6857,5.7054,5.5939,5.6267,570800.0
2008-11-06 09:30:00,8.54,8.56,8.3,8.33,295200.0,5.6004,5.6135,5.443,5.4627,295200.0
2008-11-06 10:00:00,8.31,8.35,8.28,8.29,416000.0,5.4496,5.4758,5.4299,5.4365,416000.0
2008-11-06 10:30:00,8.3,8.31,8.21,8.26,687200.0,5.443,5.4496,5.384,5.4168,687200.0
2008-11-06 11:00:00,8.26,8.27,8.19,8.24,345200.0,5.4168,5.4234,5.3709,5.4037,345200.0
2008-11-06 11:30:00,8.24,8.25,8.19,8.21,297200.0,5.4037,5.4103,5.3709,5.384,297200.0
2008-11-06 12:00:00,8.21,8.23,8.2,8.21,381200.0,5.384,5.3971,5.3775,5.384,381200.0
2008-11-06 12:30:00,8.22,8.28,8.21,8.22,422400.0,5.3906,5.4299,5.384,5.3906,422400.0
2008-11-06 13:00:00,8.22,8.22,8.1,8.12,377600.0,5.3906,5.3906,5.3119,5.325,377600.0
2008-11-06 13:30:00,8.12,8.15,8.04,8.05,341200.0,5.325,5.3447,5.2725,5.2791,341200.0
2008-11-06 14:00:00,8.05,8.11,8.03,8.08,554400.0,5.2791,5.3184,5.266,5.2988,554400.0
2008-11-06 14:30:00,8.09,8.21,8.06,8.2,355200.0,5.3053,5.384,5.2857,5.3775,355200.0
2008-11-06 15:00:00,8.2,8.24,8.06,8.06,435600.0,5.3775,5.4037,5.2857,5.2857,435600.0
2008-11-06 15:30:00,8.06,8.25,8.06,8.24,814400.0,5.2857,5.4103,5.2857,5.4037,814400.0
2008-11-07 09:30:00,8.21,8.49,8.21,8.36,262400.0,5.384,5.5676,5.384,5.4824,262400.0
2008-11-07 10:00:00,8.37,8.59,8.36,8.51,199200.0,5.4889,5.6332,5.4824,5.5808,199200.0
2008-11-07 10:30:00,8.51,8.61,8.51,8.55,116000.0,5.5808,5.6463,5.5808,5.607,116000.0
2008-11-07 11:00:00,8.54,8.57,8.34,8.37,285600.0,5.6004,5.6201,5.4693,5.4889,285600.0
2008-11-07 11:30:00,8.38,8.39,8.22,8.33,530000.0,5.4955,5.5021,5.3906,5.4627,530000.0
2008-11-07 12:00:00,8.33,8.36,8.29,8.3,331200.0,5.4627,5.4824,5.4365,5.443,331200.0
2008-11-07 12:30:00,8.3,8.33,8.28,8.29,215200.0,5.443,5.4627,5.4299,5.4365,215200.0
2008-11-07 13:00:00,8.28,8.35,8.28,8.34,229600.0,5.4299,5.4758,5.4299,5.4693,229600.0
2008-11-07 13:30:00,8.35,8.36,8.21,8.22,229600.0,5.4758,5.4824,5.384,5.3906,229600.0
2008-11-07 14:00:00,8.22,8.24,8.15,8.17,179200.0,5.3906,5.4037,5.3447,5.3578,179200.0
2008-11-07 14:30:00,8.17,8.23,8.15,8.17,271600.0,5.3578,5.3971,5.3447,5.3578,271600.0
2008-11-07 15:00:00,8.17,8.2,8.11,8.19,826800.0,5.3578,5.3775,5.3184,5.3709,826800.0
2008-11-07 15:30:00,8.19,8.24,8.13,8.22,1461200.0,5.3709,5.4037,5.3316,5.3906,1461200.0
2008-11-10 09:30:00,8.13,8.45,8.13,8.24,335600.0,5.3316,5.5414,5.3316,5.4037,335600.0
2008-11-10 10:00:00,8.24,8.3,8.2,8.22,321200.0,5.4037,5.443,5.3775,5.3906,321200.0
2008-11-10 10:30:00,8.22,8.23,8.19,8.19,246000.0,5.3906,5.3971,5.3709,5.3709,246000.0
2008-11-10 11:00:00,8.18,8.2,8.18,8.19,164800.0,5.3643,5.3775,5.3643,5.3709,164800.0
2008-11-10 11:30:00,8.19,8.2,8.11,8.18,232800.0,5.3709,5.3775,5.3184,5.3643,232800.0
2008-11-10 12:00:00,8.18,8.2,8.17,8.19,308000.0,5.3643,5.3775,5.3578,5.3709,308000.0
2008-11-10 12:30:00,8.18,8.18,8.06,8.07,64800.0,5.3643,5.3643,5.2857,5.2922,64800.0
2008-11-10 13:00:00,8.06,8.13,8.06,8.13,116000.0,5.2857,5.3316,5.2857,5.3316,116000.0
2008-11-10 13:30:00,8.12,8.14,8.1,8.11,182000.0,5.325,5.3381,5.3119,5.3184,182000.0
2008-11-10 14:00:00,8.11,8.11,8.08,8.1,270400.0,5.3184,5.3184,5.2988,5.3119,270400.0
2008-11-10 14:30:00,8.1,8.11,8.09,8.11,481200.0,5.3119,5.3184,5.3053,5.3184,481200.0
2008-11-10 15:00:00,8.11,8.13,8.03,8.07,647600.0,5.3184,5.3316,5.266,5.2922,647600.0
2008-11-10 15:30:00,8.07,8.16,8.07,8.15,484400.0,5.2922,5.3512,5.2922,5.3447,484400.0
2008-11-11 09:30:00,7.92,7.97,7.51,7.53,300800.0,5.1938,5.2266,4.925,4.9381,300800.0
2008-11-11 10:00:00,7.53,7.54,7.41,7.41,497200.0,4.9381,4.9446,4.8594,4.8594,497200.0
2008-11-11 10:30:00,7.41,7.41,7.3,7.32,438000.0,4.8594,4.8594,4.7873,4.8004,438000.0
2008-11-11 11:00:00,7.31,7.33,7.3,7.32,212400.0,4.7938,4.8069,4.7873,4.8004,212400.0
2008-11-11 11:30:00,7.31,7.32,7.2,7.23,280000.0,4.7938,4.8004,4.7217,4.7413,280000.0
2008-11-11 12:00:00,7.23,7.27,7.23,7.23,101200.0,4.7413,4.7676,4.7413,4.7413,101200.0
2008-11-11 12:30:00,7.23,7.26,7.22,7.22,135600.0,4.7413,4.761,4.7348,4.7348,135600.0
2008-11-11 13:00:00,7.22,7.29,7.21,7.25,191200.0,4.7348,4.7807,4.7282,4.7545,191200.0
2008-11-11 13:30:00,7.26,7.34,7.23,7.33,146000.0,4.761,4.8135,4.7413,4.8069,146000.0
2008-11-11 14:00:00,7.33,7.55,7.29,7.55,407200.0,4.8069,4.9512,4.7807,4.9512,407200.0
2008-11-11 14:30:00,7.55,7.55,7.37,7.37,379600.0,4.9512,4.9512,4.8332,4.8332,379600.0
2008-11-11 15:00:00,7.37,7.39,7.33,7.35,298400.0,4.8332,4.8463,4.8069,4.82,298400.0
2008-11-11 15:30:00,7.35,7.42,7.28,7.4,954400.0,4.82,4.8659,4.7741,4.8528,954400.0
2008-11-12 09:30:00,7.33,7.4,7.11,7.19,367600.0,4.8069,4.8528,4.6627,4.7151,367600.0
2008-11-12 10:00:00,7.16,7.16,7.0,7.0,252000.0,4.6954,4.6954,4.5905,4.5905,252000.0
2008-11-12 10:30:00,7.0,7.06,6.91,7.02,326800.0,4.5905,4.6299,4.5315,4.6036,326800.0
2008-11-12 11:00:00,7.02,7.05,6.99,7.01,246800.0,4.6036,4.6233,4.584,4.5971,246800.0
2008-11-12 11:30:00,7.02,7.02,6.93,6.94,188000.0,4.6036,4.6036,4.5446,4.5512,188000.0
2008-11-12 12:00:00,6.94,7.01,6.93,7.01,106000.0,4.5512,4.5971,4.5446,4.5971,106000.0
2008-11-12 12:30:00,7.01,7.02,6.97,7.0,71600.0,4.5971,4.6036,4.5708,4.5905,71600.0
2008-11-12 13:00:00,7.01,7.01,6.94,6.94,125200.0,4.5971,4.5971,4.5512,4.5512,125200.0
2008-11-12 13:30:00,6.95,6.97,6.93,6.93,162400.0,4.5577,4.5708,4.5446,4.5446,162400.0
2008-11-12 14:00:00,6.93,6.94,6.88,6.89,362000.0,4.5446,4.5512,4.5118,4.5184,362000.0
2008-11-12 14:30:00,6.89,6.9,6.87,6.88,240800.0,4.5184,4.5249,4.5053,4.5118,240800.0
2008-11-12 15:00:00,6.88,6.88,6.76,6.79,485200.0,4.5118,4.5118,4.4331,4.4528,485200.0
2008-11-12 15:30:00,6.78,6.93,6.78,6.88,780800.0,4.4462,4.5446,4.4462,4.5118,780800.0
2008-11-13 09:30:00,6.92,6.96,6.78,6.78,192800.0,4.5381,4.5643,4.4462,4.4462,192800.0
2008-11-13 10:00:00,6.79,6.87,6.77,6.85,333600.0,4.4528,4.5053,4.4397,4.4921,333600.0
2008-11-13 10:30:00,6.85,6.88,6.79,6.82,243200.0,4.4921,4.5118,4.4528,4.4725,243200.0
2008-11-13 11:00:00,6.82,6.83,6.68,6.74,279600.0,4.4725,4.479,4.3807,4.42,279600.0
2008-11-13 11:30:00,6.74,6.75,6.63,6.63,208000.0,4.42,4.4266,4.3479,4.3479,208000.0
2008-11-13 12:00:00,6.64,6.66,6.58,6.6,168000.0,4.3544,4.3675,4.3151,4.3282,168000.0
2008-11-13 12:30:00,6.61,6.64,6.51,6.55,260400.0,4.3348,4.3544,4.2692,4.2954,260400.0
2008-11-13 13:00:00,6.54,6.66,6.49,6.66,298400.0,4.2889,4.3675,4.2561,4.3675,298400.0
2008-11-13 13:30:00,6.66,6.8,6.62,6.67,416800.0,4.3675,4.4594,4.3413,4.3741,416800.0
2008-11-13 14:00:00,6.68,6.81,6.64,6.79,438800.0,4.3807,4.4659,4.3544,4.4528,438800.0
2008-11-13 14:30:00,6.8,6.96,6.76,6.87,246800.0,4.4594,4.5643,4.4331,4.5053,246800.0
2008-11-13 15:00:00,6.86,6.9,6.74,6.9,751600.0,4.4987,4.5249,4.42,4.5249,751600.0
2008-11-13 15:30:00,6.91,7.06,6.87,7.05,932400.0,4.5315,4.6299,4.5053,4.6233,932400.0
2008-11-14 09:30:00,7.0,7.02,6.83,6.98,300000.0,4.5905,4.6036,4.479,4.5774,300000.0
2008-11-14 10:00:00,6.97,6.98,6.73,6.74,239600.0,4.5708,4.5774,4.4135,4.42,239600.0
2008-11-14 10:30:00,6.74,6.76,6.66,6.67,264000.0,4.42,4.4331,4.3675,4.3741,264000.0
2008-11-14 11:00:00,6.67,6.71,6.63,6.69,483600.0,4.3741,4.4003,4.3479,4.3872,483600.0
2008-11-14 11:30:00,6.69,6.7,6.67,6.68,429600.0,4.3872,4.3938,4.3741,4.3807,429600.0
2008-11-14 12:00:00,6.68,6.7,6.62,6.68,521600.0,4.3807,4.3938,4.3413,4.3807,521600.0
2008-11-14 12:30:00,6.68,6.71,6.67,6.69,203600.0,4.3807,4.4003,4.3741,4.3872,203600.0
2008-11-14 13:00:00,6.68,6.7,6.61,6.69,194000.0,4.3807,4.3938,4.3348,4.3872,194000.0
2008-11-14 13:30:00,6.68,6.69,6.64,6.67,124000.0,4.3807,4.3872,4.3544,4.3741,124000.0
2008-11-14 14:00:00,6.67,6.7,6.63,6.68,504400.0,4.3741,4.3938,4.3479,4.3807,504400.0
2008-11-14 14:30:00,6.68,6.77,6.67,6.72,804800.0,4.3807,4.4397,4.3741,4.4069,804800.0
2008-11-14 15:00:00,6.72,6.74,6.63,6.64,640800.0,4.4069,4.42,4.3479,4.3544,640800.0
2008-11-14 15:30:00,6.64,6.67,6.48,6.51,684400.0,4.3544,4.3741,4.2495,4.2692,684400.0
2008-11-17 09:30:00,6.45,6.6,6.35,6.58,182400.0,4.2298,4.3282,4.1643,4.3151,182400.0
2008-11-17 10:00:00,6.58,6.6,6.45,6.54,205600.0,4.3151,4.3282,4.2298,4.2889,205600.0
2008-11-17 10:30:00,6.54,6.57,6.5,6.54,227600.0,4.2889,4.3085,4.2626,4.2889,227600.0
2008-11-17 11:00:00,6.53,6.64,6.53,6.54,274000.0,4.2823,4.3544,4.2823,4.2889,274000.0
2008-11-17 11:30:00,6.54,6.69,6.53,6.67,146000.0,4.2889,4.3872,4.2823,4.3741,146000.0
2008-11-17 12:00:00,6.67,6.76,6.66,6.72,298400.0,4.3741,4.4331,4.3675,4.4069,298400.0
2008-11-17 12:30:00,6.71,6.72,6.63,6.66,87200.0,4.4003,4.4069,4.3479,4.3675,87200.0
2008-11-17 13:00:00,6.66,6.66,6.58,6.64,337600.0,4.3675,4.3675,4.3151,4.3544,337600.0
2008-11-17 13:30:00,6.64,6.7,6.61,6.66,226800.0,4.3544,4.3938,4.3348,4.3675,226800.0
2008-11-17 14:00:00,6.67,6.73,6.61,6.64,328400.0,4.3741,4.4135,4.3348,4.3544,328400.0
2008-11-17 14:30:00,6.65,6.69,6.6,6.62,392400.0,4.361,4.3872,4.3282,4.3413,392400.0
2008-11-17 15:00:00,6.62,6.69,6.6,6.63,358400.0,4.3413,4.3872,4.3282,4.3479,358400.0
2008-11-17 15:30:00,6.63,6.63,6.45,6.51,985200.0,4.3479,4.3479,4.2298,4.2692,985200.0
2008-11-18 09:30:00,6.45,6.53,6.39,6.41,174000.0,4.2298,4.2823,4.1905,4.2036,174000.0
2008-11-18 10:00:00,6.42,6.53,6.32,6.52,251600.0,4.2102,4.2823,4.1446,4.2757,251600.0
2008-11-18 10:30:00,6.53,6.57,6.48,6.55,192000.0,4.2823,4.3085,4.2495,4.2954,192000.0
2008-11-18 11:00:00,6.56,6.59,6.53,6.58,196400.0,4.302,4.3216,4.2823,4.3151,196400.0
2008-11-18 11:30:00,6.58,6.64,6.56,6.61,148000.0,4.3151,4.3544,4.302,4.3348,148000.0
2008-11-18 12:00:00,6.59,6.6,6.54,6.56,89200.0,4.3216,4.3282,4.2889,4.302,89200.0
2008-11-18 12:30:00,6.54,6.57,6.53,6.54,140400.0,4.2889,4.3085,4.2823,4.2889,140400.0
2008-11-18 13:00:00,6.54,6.56,6.52,6.55,198400.0,4.2889,4.302,4.2757,4.2954,198400.0
2008-11-18 13:30:00,6.54,6.55,6.49,6.52,310400.0,4.2889,4.2954,4.2561,4.2757,310400.0
2008-11-18 14:00:00,6.52,6.53,6.44,6.49,207600.0,4.2757,4.2823,4.2233,4.2561,207600.0
2008-11-18 14:30:00,6.49,6.49,6.36,6.39,258400.0,4.2561,4.2561,4.1708,4.1905,258400.0
2008-11-18 15:00:00,6.39,6.45,6.37,6.39,464800.0,4.1905,4.2298,4.1774,4.1905,464800.0
2008-11-18 15:30:00,6.39,6.44,6.38,6.44,712000.0,4.1905,4.2233,4.1839,4.2233,712000.0
2008-11-19 09:30:00,6.59,6.59,6.29,6.32,266800.0,4.3216,4.3216,4.1249,4.1446,266800.0
2008-11-19 10:00:00,6.31,6.4,6.28,6.29,199600.0,4.138,4.197,4.1183,4.1249,199600.0
2008-11-19 10:30:00,6.29,6.3,6.1,6.12,241600.0,4.1249,4.1315,4.0003,4.0134,241600.0
2008-11-19 11:00:00,6.13,6.15,6.05,6.07,216000.0,4.02,4.0331,3.9675,3.9806,216000.0
2008-11-19 11:30:00,6.07,6.09,6.05,6.08,191200.0,3.9806,3.9937,3.9675,3.9872,191200.0
2008-11-19 12:00:00,6.08,6.09,6.02,6.02,205600.0,3.9872,3.9937,3.9478,3.9478,205600.0
2008-11-19 12:30:00,6.02,6.03,6.0,6.03,165600.0,3.9478,3.9544,3.9347,3.9544,165600.0
2008-11-19 13:00:00,6.03,6.03,5.95,5.96,186800.0,3.9544,3.9544,3.9019,3.9085,186800.0
2008-11-19 13:30:00,5.95,5.99,5.93,5.98,163600.0,3.9019,3.9282,3.8888,3.9216,163600.0
2008-11-19 14:00:00,5.96,5.98,5.93,5.93,224000.0,3.9085,3.9216,3.8888,3.8888,224000.0
2008-11-19 14:30:00,5.93,6.02,5.93,6.0,288800.0,3.8888,3.9478,3.8888,3.9347,288800.0
2008-11-19 15:00:00,6.0,6.01,5.93,5.97,400800.0,3.9347,3.9413,3.8888,3.9151,400800.0
2008-11-19 15:30:00,5.97,5.98,5.83,5.89,546400.0,3.9151,3.9216,3.8232,3.8626,546400.0
2008-11-20 09:30:00,5.97,5.97,5.7,5.74,544800.0,3.9151,3.9151,3.738,3.7642,544800.0
2008-11-20 10:00:00,5.75,5.83,5.73,5.83,470400.0,3.7708,3.8232,3.7577,3.8232,470400.0
2008-11-20 10:30:00,5.83,5.91,5.77,5.87,807600.0,3.8232,3.8757,3.7839,3.8495,807600.0
2008-11-20 11:00:00,5.88,5.95,5.81,5.87,616000.0,3.856,3.9019,3.8101,3.8495,616000.0
2008-11-20 11:30:00,5.88,5.88,5.78,5.83,226800.0,3.856,3.856,3.7905,3.8232,226800.0
2008-11-20 12:00:00,5.83,6.09,5.75,6.07,759600.0,3.8232,3.9937,3.7708,3.9806,759600.0
2008-11-20 12:30:00,6.07,6.3,6.04,6.15,1112400.0,3.9806,4.1315,3.961,4.0331,1112400.0
2008-11-20 13:00:00,6.14,6.25,6.11,6.12,1246800.0,4.0265,4.0987,4.0069,4.0134,1246800.0
2008-11-20 13:30:00,6.12,6.18,6.01,6.04,857600.0,4.0134,4.0528,3.9413,3.961,857600.0
2008-11-20 14:00:00,6.04,6.04,5.92,5.92,430400.0,3.961,3.961,3.8823,3.8823,430400.0
2008-11-20 14:30:00,5.93,6.02,5.92,6.02,446800.0,3.8888,3.9478,3.8823,3.9478,446800.0
2008-11-20 15:00:00,6.02,6.07,5.94,5.94,482400.0,3.9478,3.9806,3.8954,3.8954,482400.0
2008-11-20 15:30:00,5.94,6.01,5.88,5.93,848400.0,3.8954,3.9413,3.856,3.8888,848400.0
2008-11-21 09:30:00,6.01,6.22,5.89,5.98,312800.0,3.9413,4.079,3.8626,3.9216,312800.0
2008-11-21 10:00:00,6.0,6.14,5.95,6.01,196400.0,3.9347,4.0265,3.9019,3.9413,196400.0
2008-11-21 10:30:00,6.01,6.08,5.99,6.01,245200.0,3.9413,3.9872,3.9282,3.9413,245200.0
2008-11-21 11:00:00,6.02,6.09,5.94,6.05,249600.0,3.9478,3.9937,3.8954,3.9675,249600.0
2008-11-21 11:30:00,6.05,6.13,6.05,6.1,198400.0,3.9675,4.02,3.9675,4.0003,198400.0
2008-11-21 12:00:00,6.1,6.14,6.08,6.14,202400.0,4.0003,4.0265,3.9872,4.0265,202400.0
2008-11-21 12:30:00,6.14,6.18,6.1,6.11,150800.0,4.0265,4.0528,4.0003,4.0069,150800.0
2008-11-21 13:00:00,6.12,6.12,6.04,6.08,139200.0,4.0134,4.0134,3.961,3.9872,139200.0
2008-11-21 13:30:00,6.08,6.08,5.98,5.98,202000.0,3.9872,3.9872,3.9216,3.9216,202000.0
2008-11-21 14:00:00,5.98,6.09,5.98,6.01,236400.0,3.9216,3.9937,3.9216,3.9413,236400.0
2008-11-21 14:30:00,5.99,6.01,5.92,5.97,457600.0,3.9282,3.9413,3.8823,3.9151,457600.0
2008-11-21 15:00:00,5.97,6.17,5.96,6.16,358800.0,3.9151,4.0462,3.9085,4.0397,358800.0
2008-11-21 15:30:00,6.15,6.33,6.11,6.3,421200.0,4.0331,4.1511,4.0069,4.1315,421200.0
2008-11-24 09:30:00,6.33,6.55,6.31,6.47,446000.0,4.1511,4.2954,4.138,4.2429,446000.0
2008-11-24 10:00:00,6.47,6.74,6.47,6.74,196800.0,4.2429,4.42,4.2429,4.42,196800.0
2008-11-24 10:30:00,6.74,6.81,6.68,6.8,206000.0,4.42,4.4659,4.3807,4.4594,206000.0
2008-11-24 11:00:00,6.8,6.82,6.72,6.78,136000.0,4.4594,4.4725,4.4069,4.4462,136000.0
2008-11-24 11:30:00,6.78,6.83,6.75,6.83,69200.0,4.4462,4.479,4.4266,4.479,69200.0
2008-11-24 12:00:00,6.83,6.84,6.69,6.73,216800.0,4.479,4.4856,4.3872,4.4135,216800.0
2008-11-24 12:30:00,6.73,6.77,6.73,6.73,85600.0,4.4135,4.4397,4.4135,4.4135,85600.0
2008-11-24 13:00:00,6.73,6.75,6.67,6.7,138400.0,4.4135,4.4266,4.3741,4.3938,138400.0
2008-11-24 13:30:00,6.7,6.74,6.69,6.74,151200.0,4.3938,4.42,4.3872,4.42,151200.0
2008-11-24 14:00:00,6.74,6.74,6.68,6.71,252400.0,4.42,4.42,4.3807,4.4003,252400.0
2008-11-24 14:30:00,6.71,6.75,6.68,6.72,217200.0,4.4003,4.4266,4.3807,4.4069,217200.0
2008-11-24 15:00:00,6.71,6.74,6.68,6.73,360000.0,4.4003,4.42,4.3807,4.4135,360000.0
2008-11-24 15:30:00,6.73,6.79,6.65,6.68,956800.0,4.4135,4.4528,4.361,4.3807,956800.0
2008-11-25 09:30:00,6.9,6.97,6.71,6.82,564000.0,4.5563,4.6025,4.4309,4.5035,564000.0
2008-11-25 10:00:00,6.82,6.89,6.74,6.82,259600.0,4.5035,4.5497,4.4507,4.5035,259600.0
2008-11-25 10:30:00,6.81,6.82,6.67,6.73,221600.0,4.4969,4.5035,4.4044,4.4441,221600.0
2008-11-25 11:00:00,6.74,6.74,6.68,6.7,220400.0,4.4507,4.4507,4.4111,4.4243,220400.0
2008-11-25 11:30:00,6.7,6.71,6.68,6.69,270000.0,4.4243,4.4309,4.4111,4.4177,270000.0
2008-11-25 12:00:00,6.68,6.69,6.59,6.61,192800.0,4.4111,4.4177,4.3516,4.3648,192800.0
2008-11-25 12:30:00,6.61,6.64,6.55,6.56,299600.0,4.3648,4.3846,4.3252,4.3318,299600.0
2008-11-25 13:00:00,6.55,6.55,6.49,6.51,271600.0,4.3252,4.3252,4.2856,4.2988,271600.0
2008-11-25 13:30:00,6.51,6.56,6.5,6.5,272000.0,4.2988,4.3318,4.2922,4.2922,272000.0
2008-11-25 14:00:00,6.5,6.5,6.4,6.42,255600.0,4.2922,4.2922,4.2262,4.2394,255600.0
2008-11-25 14:30:00,6.42,6.55,6.41,6.53,245200.0,4.2394,4.3252,4.2328,4.312,245200.0
2008-11-25 15:00:00,6.53,6.56,6.43,6.46,477600.0,4.312,4.3318,4.246,4.2658,477600.0
2008-11-25 15:30:00,6.46,6.52,6.44,6.49,1040800.0,4.2658,4.3054,4.2526,4.2856,1040800.0
2008-11-26 09:30:00,6.37,6.62,6.37,6.56,400000.0,4.2632,4.4305,4.2632,4.3903,400000.0
2008-11-26 10:00:00,6.56,6.68,6.49,6.67,171200.0,4.3903,4.4707,4.3435,4.464,171200.0
2008-11-26 10:30:00,6.67,6.8,6.64,6.8,145600.0,4.464,4.551,4.4439,4.551,145600.0
2008-11-26 11:00:00,6.79,6.79,6.66,6.66,407600.0,4.5443,4.5443,4.4573,4.4573,407600.0
2008-11-26 11:30:00,6.67,6.68,6.6,6.63,502800.0,4.464,4.4707,4.4171,4.4372,502800.0
2008-11-26 12:00:00,6.63,6.66,6.57,6.6,372000.0,4.4372,4.4573,4.397,4.4171,372000.0
2008-11-26 12:30:00,6.6,6.65,6.55,6.64,349600.0,4.4171,4.4506,4.3837,4.4439,349600.0
2008-11-26 13:00:00,6.64,6.65,6.55,6.58,414000.0,4.4439,4.4506,4.3837,4.4037,414000.0
2008-11-26 13:30:00,6.58,6.59,6.45,6.47,290800.0,4.4037,4.4104,4.3167,4.3301,290800.0
2008-11-26 14:00:00,6.47,6.6,6.44,6.56,249600.0,4.3301,4.4171,4.31,4.3903,249600.0
2008-11-26 14:30:00,6.56,6.64,6.56,6.63,439200.0,4.3903,4.4439,4.3903,4.4372,439200.0
2008-11-26 15:00:00,6.62,6.65,6.55,6.65,524400.0,4.4305,4.4506,4.3837,4.4506,524400.0
2008-11-26 15:30:00,6.65,6.68,6.64,6.67,506800.0,4.4506,4.4707,4.4439,4.464,506800.0
2008-11-28 09:30:00,6.52,6.87,6.51,6.77,380800.0,4.3636,4.5978,4.3569,4.5309,380800.0
2008-11-28 10:00:00,6.77,6.94,6.77,6.86,334000.0,4.5309,4.6447,4.5309,4.5911,334000.0
2008-11-28 10:30:00,6.88,6.88,6.79,6.8,156000.0,4.6045,4.6045,4.5443,4.551,156000.0
2008-11-28 11:00:00,6.79,6.83,6.78,6.82,160400.0,4.5443,4.571,4.5376,4.5644,160400.0
2008-11-28 11:30:00,6.82,6.87,6.8,6.86,109600.0,4.5644,4.5978,4.551,4.5911,109600.0
2008-11-28 12:00:00,6.86,6.93,6.85,6.92,133200.0,4.5911,4.638,4.5844,4.6313,133200.0
2008-11-28 12:30:00,6.92,7.03,6.92,7.0,252400.0,4.6313,4.7049,4.6313,4.6848,252400.0
2008-11-28 13:00:00,7.03,7.14,7.03,7.14,28000.0,4.7049,4.7785,4.7049,4.7785,28000.0
2008-11-28 13:30:00,7.13,7.29,7.13,7.29,34800.0,4.7718,4.8789,4.7718,4.8789,34800.0
2008-11-28 14:00:00,7.33,7.5,7.33,7.5,2800.0,4.9057,5.0195,4.9057,5.0195,2800.0
2008-11-28 14:30:00,7.5,7.5,7.39,7.48,28000.0,5.0195,5.0195,4.9458,5.0061,28000.0
2008-11-28 15:00:00,7.42,7.43,7.42,7.43,6000.0,4.9659,4.9726,4.9659,4.9726,6000.0
2008-11-28 15:30:00,7.34,7.34,7.34,7.34,2400.0,4.9124,4.9124,4.9124,4.9124,2400.0
2008-12-01 09:30:00,7.05,7.26,6.92,7.05,718400.0,4.7183,4.8588,4.6313,4.7183,718400.0
2008-12-01 10:00:00,7.06,7.07,6.93,7.03,299600.0,4.725,4.7317,4.638,4.7049,299600.0
2008-12-01 10:30:00,7.02,7.02,6.94,6.94,108800.0,4.6982,4.6982,4.6447,4.6447,108800.0
2008-12-01 11:00:00,6.95,7.02,6.81,6.84,457200.0,4.6514,4.6982,4.5577,4.5777,457200.0
2008-12-01 11:30:00,6.83,6.91,6.83,6.89,139600.0,4.571,4.6246,4.571,4.6112,139600.0
2008-12-01 12:00:00,6.89,6.93,6.84,6.84,82800.0,4.6112,4.638,4.5777,4.5777,82800.0
2008-12-01 12:30:00,6.85,6.85,6.76,6.78,76400.0,4.5844,4.5844,4.5242,4.5376,76400.0
2008-12-01 13:00:00,6.76,6.82,6.74,6.78,99200.0,4.5242,4.5644,4.5108,4.5376,99200.0
2008-12-01 13:30:00,6.78,6.82,6.75,6.75,208400.0,4.5376,4.5644,4.5175,4.5175,208400.0
2008-12-01 14:00:00,6.76,6.77,6.71,6.74,368000.0,4.5242,4.5309,4.4907,4.5108,368000.0
2008-12-01 14:30:00,6.74,6.82,6.74,6.75,203200.0,4.5108,4.5644,4.5108,4.5175,203200.0
2008-12-01 15:00:00,6.75,6.84,6.75,6.76,260800.0,4.5175,4.5777,4.5175,4.5242,260800.0
2008-12-01 15:30:00,6.75,6.78,6.71,6.74,635600.0,4.5175,4.5376,4.4907,4.5108,635600.0
2008-12-02 09:30:00,7.0,7.07,6.63,6.69,358800.0,4.6848,4.7317,4.4372,4.4774,358800.0
2008-12-02 10:00:00,6.69,6.91,6.69,6.81,174000.0,4.4774,4.6246,4.4774,4.5577,174000.0
2008-12-02 10:30:00,6.81,6.96,6.81,6.94,261200.0,4.5577,4.6581,4.5577,4.6447,261200.0
2008-12-02 11:00:00,6.93,6.95,6.79,6.79,203200.0,4.638,4.6514,4.5443,4.5443,203200.0
2008-12-02 11:30:00,6.8,6.82,6.73,6.8,180400.0,4.551,4.5644,4.5041,4.551,180400.0
2008-12-02 12:00:00,6.8,6.81,6.71,6.75,157600.0,4.551,4.5577,4.4907,4.5175,157600.0
2008-12-02 12:30:00,6.75,6.75,6.6,6.63,280800.0,4.5175,4.5175,4.4171,4.4372,280800.0
2008-12-02 13:00:00,6.63,6.7,6.61,6.68,127200.0,4.4372,4.484,4.4238,4.4707,127200.0
2008-12-02 13:30:00,6.69,6.71,6.62,6.64,194400.0,4.4774,4.4907,4.4305,4.4439,194400.0
2008-12-02 14:00:00,6.64,6.68,6.5,6.54,270800.0,4.4439,4.4707,4.3502,4.377,270800.0
2008-12-02 14:30:00,6.53,6.64,6.52,6.63,285200.0,4.3703,4.4439,4.3636,4.4372,285200.0
2008-12-02 15:00:00,6.63,6.66,6.51,6.64,406800.0,4.4372,4.4573,4.3569,4.4439,406800.0
2008-12-02 15:30:00,6.63,6.77,6.62,6.72,1035200.0,4.4372,4.5309,4.4305,4.4974,1035200.0
2008-12-03 09:30:00,6.45,6.69,6.44,6.63,483200.0,4.3167,4.4774,4.31,4.4372,483200.0
2008-12-03 10:00:00,6.63,6.76,6.6,6.75,372000.0,4.4372,4.5242,4.4171,4.5175,372000.0
2008-12-03 10:30:00,6.75,6.75,6.64,6.68,442800.0,4.5175,4.5175,4.4439,4.4707,442800.0
2008-12-03 11:00:00,6.68,6.88,6.66,6.86,426400.0,4.4707,4.6045,4.4573,4.5911,426400.0
2008-12-03 11:30:00,6.85,6.94,6.8,6.93,275200.0,4.5844,4.6447,4.551,4.638,275200.0
2008-12-03 12:00:00,6.93,6.95,6.72,6.8,756800.0,4.638,4.6514,4.4974,4.551,756800.0
2008-12-03 12:30:00,6.8,6.85,6.75,6.76,231600.0,4.551,4.5844,4.5175,4.5242,231600.0
2008-12-03 13:00:00,6.76,6.84,6.73,6.73,246800.0,4.5242,4.5777,4.5041,4.5041,246800.0
2008-12-03 13:30:00,6.73,6.76,6.65,6.71,394800.0,4.5041,4.5242,4.4506,4.4907,394800.0
2008-12-03 14:00:00,6.71,6.76,6.65,6.7,1069200.0,4.4907,4.5242,4.4506,4.484,1069200.0
2008-12-03 14:30:00,6.7,6.83,6.7,6.79,348000.0,4.484,4.571,4.484,4.5443,348000.0
2008-12-03 15:00:00,6.79,6.87,6.73,6.84,406000.0,4.5443,4.5978,4.5041,4.5777,406000.0
2008-12-03 15:30:00,6.83,6.92,6.76,6.83,860000.0,4.571,4.6313,4.5242,4.571,860000.0
2008-12-04 09:30:00,6.77,6.95,6.73,6.94,159600.0,4.5309,4.6514,4.5041,4.6447,159600.0
2008-12-04 10:00:00,6.92,7.12,6.9,7.04,219200.0,4.6313,4.7651,4.6179,4.7116,219200.0
2008-12-04 10:30:00,7.04,7.24,7.0,7.24,307200.0,4.7116,4.8454,4.6848,4.8454,307200.0
2008-12-04 11:00:00,7.24,7.25,6.96,6.98,1086400.0,4.8454,4.8521,4.6581,4.6714,1086400.0
2008-12-04 11:30:00,6.98,7.17,6.91,7.04,1912000.0,4.6714,4.7986,4.6246,4.7116,1912000.0
2008-12-04 12:00:00,7.03,7.04,6.87,6.91,2740400.0,4.7049,4.7116,4.5978,4.6246,2740400.0
2008-12-04 12:30:00,6.91,6.92,6.82,6.86,1206400.0,4.6246,4.6313,4.5644,4.5911,1206400.0
2008-12-04 13:00:00,6.85,6.91,6.83,6.89,242800.0,4.5844,4.6246,4.571,4.6112,242800.0
2008-12-04 13:30:00,6.89,6.99,6.89,6.92,454000.0,4.6112,4.6781,4.6112,4.6313,454000.0
2008-12-04 14:00:00,6.92,7.02,6.9,6.97,885600.0,4.6313,4.6982,4.6179,4.6647,885600.0
2008-12-04 14:30:00,6.97,7.08,6.97,7.02,737200.0,4.6647,4.7384,4.6647,4.6982,737200.0
2008-12-04 15:00:00,7.01,7.03,6.89,6.9,901600.0,4.6915,4.7049,4.6112,4.6179,901600.0
2008-12-04 15:30:00,6.9,6.95,6.84,6.88,1539600.0,4.6179,4.6514,4.5777,4.6045,1539600.0
2008-12-05 09:30:00,6.83,6.91,6.69,6.72,467200.0,4.571,4.6246,4.4774,4.4974,467200.0
2008-12-05 10:00:00,6.7,6.71,6.59,6.59,411200.0,4.484,4.4907,4.4104,4.4104,411200.0
2008-12-05 10:30:00,6.59,6.7,6.58,6.65,276400.0,4.4104,4.484,4.4037,4.4506,276400.0
2008-12-05 11:00:00,6.65,6.68,6.59,6.61,122400.0,4.4506,4.4707,4.4104,4.4238,122400.0
2008-12-05 11:30:00,6.61,6.64,6.59,6.6,380000.0,4.4238,4.4439,4.4104,4.4171,380000.0
2008-12-05 12:00:00,6.6,6.64,6.59,6.64,331600.0,4.4171,4.4439,4.4104,4.4439,331600.0
2008-12-05 12:30:00,6.64,6.66,6.59,6.61,226000.0,4.4439,4.4573,4.4104,4.4238,226000.0
2008-12-05 13:00:00,6.61,6.72,6.61,6.68,156400.0,4.4238,4.4974,4.4238,4.4707,156400.0
2008-12-05 13:30:00,6.68,6.88,6.68,6.86,155600.0,4.4707,4.6045,4.4707,4.5911,155600.0
2008-12-05 14:00:00,6.84,6.85,6.74,6.81,410400.0,4.5777,4.5844,4.5108,4.5577,410400.0
2008-12-05 14:30:00,6.82,7.12,6.78,7.09,364000.0,4.5644,4.7651,4.5376,4.7451,364000.0
2008-12-05 15:00:00,7.08,7.22,7.01,7.22,545600.0,4.7384,4.8321,4.6915,4.8321,545600.0
2008-12-05 15:30:00,7.22,7.32,7.16,7.23,1095200.0,4.8321,4.899,4.7919,4.8388,1095200.0
2008-12-08 09:30:00,7.54,7.92,7.5,7.7,498000.0,5.0462,5.3005,5.0195,5.1533,498000.0
2008-12-08 10:00:00,7.7,7.75,7.61,7.74,240000.0,5.1533,5.1868,5.0931,5.1801,240000.0
2008-12-08 10:30:00,7.74,7.9,7.68,7.88,298400.0,5.1801,5.2872,5.1399,5.2738,298400.0
2008-12-08 11:00:00,7.89,7.92,7.84,7.9,158000.0,5.2805,5.3005,5.247,5.2872,158000.0
2008-12-08 11:30:00,7.9,7.97,7.87,7.96,285600.0,5.2872,5.334,5.2671,5.3273,285600.0
2008-12-08 12:00:00,7.98,8.05,7.93,8.05,317200.0,5.3407,5.3875,5.3072,5.3875,317200.0
2008-12-08 12:30:00,8.05,8.05,7.97,8.0,176400.0,5.3875,5.3875,5.334,5.3541,176400.0
2008-12-08 13:00:00,8.0,8.05,7.96,7.99,198800.0,5.3541,5.3875,5.3273,5.3474,198800.0
2008-12-08 13:30:00,7.99,8.02,7.94,7.99,272000.0,5.3474,5.3675,5.3139,5.3474,272000.0
2008-12-08 14:00:00,7.99,8.02,7.94,7.95,240800.0,5.3474,5.3675,5.3139,5.3206,240800.0
2008-12-08 14:30:00,7.95,8.01,7.89,8.0,414800.0,5.3206,5.3608,5.2805,5.3541,414800.0
2008-12-08 15:00:00,8.0,8.03,7.97,8.01,480800.0,5.3541,5.3742,5.334,5.3608,480800.0
2008-12-08 15:30:00,8.01,8.03,7.95,8.0,1166800.0,5.3608,5.3742,5.3206,5.3541,1166800.0
2008-12-09 09:30:00,8.0,8.0,7.64,7.66,362000.0,5.3541,5.3541,5.1131,5.1265,362000.0
2008-12-09 10:00:00,7.66,7.78,7.65,7.74,334800.0,5.1265,5.2068,5.1198,5.1801,334800.0
2008-12-09 10:30:00,7.75,7.85,7.75,7.82,186800.0,5.1868,5.2537,5.1868,5.2336,186800.0
2008-12-09 11:00:00,7.83,7.89,7.67,7.7,276800.0,5.2403,5.2805,5.1332,5.1533,276800.0
2008-12-09 11:30:00,7.69,7.82,7.68,7.79,178000.0,5.1466,5.2336,5.1399,5.2135,178000.0
2008-12-09 12:00:00,7.8,7.89,7.79,7.83,146800.0,5.2202,5.2805,5.2135,5.2403,146800.0
2008-12-09 12:30:00,7.83,7.9,7.81,7.85,205200.0,5.2403,5.2872,5.2269,5.2537,205200.0
2008-12-09 13:00:00,7.84,7.84,7.76,7.76,126800.0,5.247,5.247,5.1935,5.1935,126800.0
2008-12-09 13:30:00,7.78,7.82,7.73,7.74,187600.0,5.2068,5.2336,5.1734,5.1801,187600.0
2008-12-09 14:00:00,7.75,7.75,7.69,7.71,290000.0,5.1868,5.1868,5.1466,5.16,290000.0
2008-12-09 14:30:00,7.71,7.79,7.67,7.78,416800.0,5.16,5.2135,5.1332,5.2068,416800.0
2008-12-09 15:00:00,7.78,7.83,7.63,7.64,295200.0,5.2068,5.2403,5.1065,5.1131,295200.0
2008-12-09 15:30:00,7.63,7.74,7.6,7.64,804000.0,5.1065,5.1801,5.0864,5.1131,804000.0
2008-12-10 09:30:00,7.73,7.87,7.7,7.79,273200.0,5.1734,5.2671,5.1533,5.2135,273200.0
2008-12-10 10:00:00,7.78,7.94,7.78,7.86,100000.0,5.2068,5.3139,5.2068,5.2604,100000.0
2008-12-10 10:30:00,7.87,7.93,7.84,7.85,123200.0,5.2671,5.3072,5.247,5.2537,123200.0
2008-12-10 11:00:00,7.85,7.99,7.83,7.95,204800.0,5.2537,5.3474,5.2403,5.3206,204800.0
2008-12-10 11:30:00,7.95,7.96,7.92,7.95,158400.0,5.3206,5.3273,5.3005,5.3206,158400.0
2008-12-10 12:00:00,7.94,7.99,7.82,7.82,214400.0,5.3139,5.3474,5.2336,5.2336,214400.0
2008-12-10 12:30:00,7.84,7.84,7.74,7.74,113600.0,5.247,5.247,5.1801,5.1801,113600.0
2008-12-10 13:00:00,7.75,7.84,7.74,7.78,126000.0,5.1868,5.247,5.1801,5.2068,126000.0
2008-12-10 13:30:00,7.78,7.79,7.61,7.65,163200.0,5.2068,5.2135,5.0931,5.1198,163200.0
2008-12-10 14:00:00,7.66,7.7,7.6,7.64,159600.0,5.1265,5.1533,5.0864,5.1131,159600.0
2008-12-10 14:30:00,7.64,7.73,7.61,7.63,276400.0,5.1131,5.1734,5.0931,5.1065,276400.0
2008-12-10 15:00:00,7.65,7.81,7.65,7.76,220000.0,5.1198,5.2269,5.1198,5.1935,220000.0
2008-12-10 15:30:00,7.76,7.85,7.71,7.84,388800.0,5.1935,5.2537,5.16,5.247,388800.0
2008-12-11 09:30:00,7.84,7.84,7.62,7.63,250400.0,5.247,5.247,5.0998,5.1065,250400.0
2008-12-11 10:00:00,7.66,7.69,7.58,7.69,218000.0,5.1265,5.1466,5.073,5.1466,218000.0
2008-12-11 10:30:00,7.69,7.71,7.63,7.69,483600.0,5.1466,5.16,5.1065,5.1466,483600.0
2008-12-11 11:00:00,7.68,7.7,7.64,7.64,361600.0,5.1399,5.1533,5.1131,5.1131,361600.0
2008-12-11 11:30:00,7.65,7.66,7.53,7.57,184400.0,5.1198,5.1265,5.0395,5.0663,184400.0
2008-12-11 12:00:00,7.57,7.59,7.46,7.47,275600.0,5.0663,5.0797,4.9927,4.9994,275600.0
2008-12-11 12:30:00,7.47,7.55,7.45,7.54,204800.0,4.9994,5.0529,4.986,5.0462,204800.0
2008-12-11 13:00:00,7.54,7.57,7.41,7.48,233200.0,5.0462,5.0663,4.9592,5.0061,233200.0
2008-12-11 13:30:00,7.48,7.5,7.42,7.45,241200.0,5.0061,5.0195,4.9659,4.986,241200.0
2008-12-11 14:00:00,7.45,7.5,7.39,7.42,362800.0,4.986,5.0195,4.9458,4.9659,362800.0
2008-12-11 14:30:00,7.41,7.45,7.18,7.19,555600.0,4.9592,4.986,4.8053,4.812,555600.0
2008-12-11 15:00:00,7.2,7.24,7.1,7.18,616800.0,4.8187,4.8454,4.7517,4.8053,616800.0
2008-12-11 15:30:00,7.18,7.2,7.07,7.17,1016000.0,4.8053,4.8187,4.7317,4.7986,1016000.0
2008-12-12 09:30:00,6.36,7.0,6.24,6.97,1382000.0,4.2565,4.6848,4.1762,4.6647,1382000.0
2008-12-12 10:00:00,6.96,7.04,6.9,6.99,540800.0,4.6581,4.7116,4.6179,4.6781,540800.0
2008-12-12 10:30:00,7.0,7.15,6.97,7.14,202000.0,4.6848,4.7852,4.6647,4.7785,202000.0
2008-12-12 11:00:00,7.13,7.15,7.0,7.04,192400.0,4.7718,4.7852,4.6848,4.7116,192400.0
2008-12-12 11:30:00,7.04,7.15,7.04,7.11,245600.0,4.7116,4.7852,4.7116,4.7584,245600.0
2008-12-12 12:00:00,7.11,7.18,7.07,7.14,205200.0,4.7584,4.8053,4.7317,4.7785,205200.0
2008-12-12 12:30:00,7.14,7.25,7.13,7.24,107200.0,4.7785,4.8521,4.7718,4.8454,107200.0
2008-12-12 13:00:00,7.24,7.3,7.22,7.26,464000.0,4.8454,4.8856,4.8321,4.8588,464000.0
2008-12-12 13:30:00,7.26,7.28,7.09,7.13,525600.0,4.8588,4.8722,4.7451,4.7718,525600.0
2008-12-12 14:00:00,7.13,7.2,7.11,7.14,218000.0,4.7718,4.8187,4.7584,4.7785,218000.0
2008-12-12 14:30:00,7.13,7.21,7.11,7.16,308400.0,4.7718,4.8254,4.7584,4.7919,308400.0
2008-12-12 15:00:00,7.16,7.26,7.15,7.24,237200.0,4.7919,4.8588,4.7852,4.8454,237200.0
2008-12-12 15:30:00,7.24,7.3,7.16,7.19,839200.0,4.8454,4.8856,4.7919,4.812,839200.0
2008-12-15 09:30:00,7.15,7.4,7.09,7.3,235200.0,4.7852,4.9525,4.7451,4.8856,235200.0
2008-12-15 10:00:00,7.3,7.31,7.11,7.17,125600.0,4.8856,4.8923,4.7584,4.7986,125600.0
2008-12-15 10:30:00,7.18,7.23,7.15,7.18,155600.0,4.8053,4.8388,4.7852,4.8053,155600.0
2008-12-15 11:00:00,7.17,7.24,7.17,7.23,131200.0,4.7986,4.8454,4.7986,4.8388,131200.0
2008-12-15 11:30:00,7.22,7.27,7.2,7.25,114800.0,4.8321,4.8655,4.8187,4.8521,114800.0
2008-12-15 12:00:00,7.25,7.35,7.25,7.35,140000.0,4.8521,4.9191,4.8521,4.9191,140000.0
2008-12-15 12:30:00,7.35,7.35,7.26,7.33,254000.0,4.9191,4.9191,4.8588,4.9057,254000.0
2008-12-15 13:00:00,7.33,7.35,7.23,7.29,132000.0,4.9057,4.9191,4.8388,4.8789,132000.0
2008-12-15 13:30:00,7.28,7.34,7.28,7.32,125600.0,4.8722,4.9124,4.8722,4.899,125600.0
2008-12-15 14:00:00,7.32,7.37,7.32,7.33,119200.0,4.899,4.9324,4.899,4.9057,119200.0
2008-12-15 14:30:00,7.33,7.39,7.28,7.3,324400.0,4.9057,4.9458,4.8722,4.8856,324400.0
2008-12-15 15:00:00,7.3,7.35,7.13,7.17,654800.0,4.8856,4.9191,4.7718,4.7986,654800.0
2008-12-15 15:30:00,7.17,7.31,7.14,7.28,1802400.0,4.7986,4.8923,4.7785,4.8722,1802400.0
2008-12-16 09:30:00,7.22,7.41,7.22,7.39,208000.0,4.8321,4.9592,4.8321,4.9458,208000.0
2008-12-16 10:00:00,7.39,7.46,7.37,7.39,126800.0,4.9458,4.9927,4.9324,4.9458,126800.0
2008-12-16 10:30:00,7.39,7.4,7.34,7.34,91200.0,4.9458,4.9525,4.9124,4.9124,91200.0
2008-12-16 11:00:00,7.34,7.45,7.34,7.45,73600.0,4.9124,4.986,4.9124,4.986,73600.0
2008-12-16 11:30:00,7.44,7.46,7.37,7.38,53600.0,4.9793,4.9927,4.9324,4.9391,53600.0
2008-12-16 12:00:00,7.38,7.38,7.28,7.29,74000.0,4.9391,4.9391,4.8722,4.8789,74000.0
2008-12-16 12:30:00,7.29,7.31,7.23,7.26,132000.0,4.8789,4.8923,4.8388,4.8588,132000.0
2008-12-16 13:00:00,7.26,7.28,7.22,7.22,74000.0,4.8588,4.8722,4.8321,4.8321,74000.0
2008-12-16 13:30:00,7.23,7.24,7.17,7.19,188000.0,4.8388,4.8454,4.7986,4.812,188000.0
2008-12-16 14:00:00,7.19,7.36,7.18,7.3,204800.0,4.812,4.9258,4.8053,4.8856,204800.0
2008-12-16 14:30:00,7.3,7.41,7.21,7.23,318400.0,4.8856,4.9592,4.8254,4.8388,318400.0
2008-12-16 15:00:00,7.26,7.42,7.21,7.41,358800.0,4.8588,4.9659,4.8254,4.9592,358800.0
2008-12-16 15:30:00,7.41,7.5,7.33,7.48,631600.0,4.9592,5.0195,4.9057,5.0061,631600.0
2008-12-17 09:30:00,7.26,7.51,7.26,7.51,140400.0,4.8588,5.0261,4.8588,5.0261,140400.0
2008-12-17 10:00:00,7.5,7.5,7.4,7.45,109600.0,5.0195,5.0195,4.9525,4.986,109600.0
2008-12-17 10:30:00,7.45,7.51,7.44,7.47,281200.0,4.986,5.0261,4.9793,4.9994,281200.0
2008-12-17 11:00:00,7.46,7.48,7.42,7.43,126400.0,4.9927,5.0061,4.9659,4.9726,126400.0
2008-12-17 11:30:00,7.46,7.52,7.45,7.49,241600.0,4.9927,5.0328,4.986,5.0128,241600.0
2008-12-17 12:00:00,7.49,7.61,7.47,7.59,139200.0,5.0128,5.0931,4.9994,5.0797,139200.0
2008-12-17 12:30:00,7.59,7.64,7.54,7.61,167600.0,5.0797,5.1131,5.0462,5.0931,167600.0
2008-12-17 13:00:00,7.6,7.66,7.58,7.61,129600.0,5.0864,5.1265,5.073,5.0931,129600.0
2008-12-17 13:30:00,7.62,7.75,7.62,7.73,89600.0,5.0998,5.1868,5.0998,5.1734,89600.0
2008-12-17 14:00:00,7.73,7.83,7.7,7.72,244400.0,5.1734,5.2403,5.1533,5.1667,244400.0
2008-12-17 14:30:00,7.71,7.81,7.68,7.78,167200.0,5.16,5.2269,5.1399,5.2068,167200.0
2008-12-17 15:00:00,7.79,7.96,7.79,7.95,464800.0,5.2135,5.3273,5.2135,5.3206,464800.0
2008-12-17 15:30:00,7.96,8.04,7.82,8.0,1020400.0,5.3273,5.3809,5.2336,5.3541,1020400.0
2008-12-18 09:30:00,7.88,8.17,7.71,7.74,277200.0,5.2738,5.4679,5.16,5.1801,277200.0
2008-12-18 10:00:00,7.73,7.82,7.72,7.76,291600.0,5.1734,5.2336,5.1667,5.1935,291600.0
2008-12-18 10:30:00,7.77,7.8,7.66,7.66,236000.0,5.2002,5.2202,5.1265,5.1265,236000.0
2008-12-18 11:00:00,7.66,7.68,7.57,7.59,158800.0,5.1265,5.1399,5.0663,5.0797,158800.0
2008-12-18 11:30:00,7.61,7.64,7.53,7.57,194800.0,5.0931,5.1131,5.0395,5.0663,194800.0
2008-12-18 12:00:00,7.57,7.58,7.47,7.48,114000.0,5.0663,5.073,4.9994,5.0061,114000.0
2008-12-18 12:30:00,7.47,7.5,7.47,7.48,86000.0,4.9994,5.0195,4.9994,5.0061,86000.0
2008-12-18 13:00:00,7.48,7.5,7.44,7.44,110400.0,5.0061,5.0195,4.9793,4.9793,110400.0
2008-12-18 13:30:00,7.45,7.46,7.42,7.44,264400.0,4.986,4.9927,4.9659,4.9793,264400.0
2008-12-18 14:00:00,7.44,7.46,7.36,7.36,223600.0,4.9793,4.9927,4.9258,4.9258,223600.0
2008-12-18 14:30:00,7.36,7.39,7.33,7.35,204400.0,4.9258,4.9458,4.9057,4.9191,204400.0
2008-12-18 15:00:00,7.34,7.34,7.16,7.19,336000.0,4.9124,4.9124,4.7919,4.812,336000.0
2008-12-18 15:30:00,7.19,7.31,7.19,7.27,600800.0,4.812,4.8923,4.812,4.8655,600800.0
2008-12-19 09:30:00,7.36,7.54,7.31,7.41,442000.0,4.9258,5.0462,4.8923,4.9592,442000.0
2008-12-19 10:00:00,7.41,7.63,7.39,7.6,469600.0,4.9592,5.1065,4.9458,5.0864,469600.0
2008-12-19 10:30:00,7.61,7.62,7.53,7.53,158000.0,5.0931,5.0998,5.0395,5.0395,158000.0
2008-12-19 11:00:00,7.53,7.6,7.51,7.51,131600.0,5.0395,5.0864,5.0261,5.0261,131600.0
2008-12-19 11:30:00,7.5,7.52,7.42,7.42,114400.0,5.0195,5.0328,4.9659,4.9659,114400.0
2008-12-19 12:00:00,7.41,7.42,7.29,7.33,281200.0,4.9592,4.9659,4.8789,4.9057,281200.0
2008-12-19 12:30:00,7.32,7.33,7.29,7.31,323600.0,4.899,4.9057,4.8789,4.8923,323600.0
2008-12-19 13:00:00,7.3,7.33,7.28,7.3,243200.0,4.8856,4.9057,4.8722,4.8856,243200.0
2008-12-19 13:30:00,7.31,7.35,7.27,7.31,460800.0,4.8923,4.9191,4.8655,4.8923,460800.0
2008-12-19 14:00:00,7.31,7.33,7.27,7.32,290400.0,4.8923,4.9057,4.8655,4.899,290400.0
2008-12-19 14:30:00,7.32,7.34,7.26,7.29,318800.0,4.899,4.9124,4.8588,4.8789,318800.0
2008-12-19 15:00:00,7.28,7.29,7.2,7.27,226400.0,4.8722,4.8789,4.8187,4.8655,226400.0
2008-12-19 15:30:00,7.27,7.32,7.22,7.29,876400.0,4.8655,4.899,4.8321,4.8789,876400.0
2008-12-22 09:30:00,7.44,7.48,7.18,7.2,354800.0,4.9793,5.0061,4.8053,4.8187,354800.0
2008-12-22 10:00:00,7.2,7.21,7.11,7.13,146800.0,4.8187,4.8254,4.7584,4.7718,146800.0
2008-12-22 10:30:00,7.13,7.15,7.08,7.08,156800.0,4.7718,4.7852,4.7384,4.7384,156800.0
2008-12-22 11:00:00,7.08,7.1,7.06,7.09,134400.0,4.7384,4.7517,4.725,4.7451,134400.0
2008-12-22 11:30:00,7.09,7.11,7.08,7.09,67600.0,4.7451,4.7584,4.7384,4.7451,67600.0
2008-12-22 12:00:00,7.08,7.09,7.04,7.06,79200.0,4.7384,4.7451,4.7116,4.725,79200.0
2008-12-22 12:30:00,7.06,7.09,7.05,7.06,107200.0,4.725,4.7451,4.7183,4.725,107200.0
2008-12-22 13:00:00,7.06,7.09,7.06,7.08,92800.0,4.725,4.7451,4.725,4.7384,92800.0
2008-12-22 13:30:00,7.08,7.09,6.95,6.98,268000.0,4.7384,4.7451,4.6514,4.6714,268000.0
2008-12-22 14:00:00,6.97,7.0,6.87,6.88,345600.0,4.6647,4.6848,4.5978,4.6045,345600.0
2008-12-22 14:30:00,6.89,6.9,6.85,6.87,229600.0,4.6112,4.6179,4.5844,4.5978,229600.0
2008-12-22 15:00:00,6.87,6.9,6.83,6.86,408400.0,4.5978,4.6179,4.571,4.5911,408400.0
2008-12-22 15:30:00,6.87,6.9,6.84,6.89,968800.0,4.5978,4.6179,4.5777,4.6112,968800.0
2008-12-23 09:30:00,6.98,6.98,6.85,6.93,432800.0,4.6714,4.6714,4.5844,4.638,432800.0
2008-12-23 10:00:00,6.92,6.95,6.87,6.89,196800.0,4.6313,4.6514,4.5978,4.6112,196800.0
2008-12-23 10:30:00,6.89,6.92,6.85,6.88,332000.0,4.6112,4.6313,4.5844,4.6045,332000.0
2008-12-23 11:00:00,6.88,6.9,6.83,6.84,327600.0,4.6045,4.6179,4.571,4.5777,327600.0
2008-12-23 11:30:00,6.84,6.9,6.79,6.79,160400.0,4.5777,4.6179,4.5443,4.5443,160400.0
2008-12-23 12:00:00,6.78,6.8,6.76,6.76,84400.0,4.5376,4.551,4.5242,4.5242,84400.0
2008-12-23 12:30:00,6.77,6.8,6.75,6.78,148000.0,4.5309,4.551,4.5175,4.5376,148000.0
2008-12-23 13:00:00,6.79,6.82,6.78,6.82,169600.0,4.5443,4.5644,4.5376,4.5644,169600.0
2008-12-23 13:30:00,6.82,6.87,6.8,6.87,159200.0,4.5644,4.5978,4.551,4.5978,159200.0
2008-12-23 14:00:00,6.87,6.88,6.83,6.86,160000.0,4.5978,4.6045,4.571,4.5911,160000.0
2008-12-23 14:30:00,6.86,6.88,6.8,6.84,210400.0,4.5911,4.6045,4.551,4.5777,210400.0
2008-12-23 15:00:00,6.84,6.88,6.78,6.8,303200.0,4.5777,4.6045,4.5376,4.551,303200.0
2008-12-23 15:30:00,6.8,6.83,6.79,6.8,391600.0,4.551,4.571,4.5443,4.551,391600.0
2008-12-24 09:30:00,6.97,6.97,6.69,6.7,385200.0,4.6647,4.6647,4.4774,4.484,385200.0
2008-12-24 10:00:00,6.7,6.76,6.68,6.76,134000.0,4.484,4.5242,4.4707,4.5242,134000.0
2008-12-24 10:30:00,6.76,6.79,6.75,6.79,106400.0,4.5242,4.5443,4.5175,4.5443,106400.0
2008-12-24 11:00:00,6.79,6.81,6.78,6.8,146400.0,4.5443,4.5577,4.5376,4.551,146400.0
2008-12-24 11:30:00,6.8,6.81,6.79,6.79,143200.0,4.551,4.5577,4.5443,4.5443,143200.0
2008-12-24 12:00:00,6.8,6.83,6.78,6.82,152000.0,4.551,4.571,4.5376,4.5644,152000.0
2008-12-24 12:30:00,6.82,6.83,6.73,6.73,265600.0,4.5644,4.571,4.5041,4.5041,265600.0
2008-12-26 09:30:00,6.73,6.82,6.71,6.8,92800.0,4.5041,4.5644,4.4907,4.551,92800.0
2008-12-26 10:00:00,6.8,6.8,6.71,6.72,84000.0,4.551,4.551,4.4907,4.4974,84000.0
2008-12-26 10:30:00,6.71,6.72,6.66,6.67,86400.0,4.4907,4.4974,4.4573,4.464,86400.0
2008-12-26 11:00:00,6.68,6.71,6.68,6.71,40000.0,4.4707,4.4907,4.4707,4.4907,40000.0
2008-12-26 11:30:00,6.71,6.73,6.71,6.73,54400.0,4.4907,4.5041,4.4907,4.5041,54400.0
2008-12-26 12:00:00,6.72,6.75,6.7,6.75,60400.0,4.4974,4.5175,4.484,4.5175,60400.0
2008-12-26 12:30:00,6.75,6.75,6.68,6.68,63600.0,4.5175,4.5175,4.4707,4.4707,63600.0
2008-12-26 13:00:00,6.68,6.68,6.65,6.67,66400.0,4.4707,4.4707,4.4506,4.464,66400.0
2008-12-26 13:30:00,6.67,6.73,6.67,6.72,119200.0,4.464,4.5041,4.464,4.4974,119200.0
2008-12-26 14:00:00,6.72,6.76,6.71,6.73,138400.0,4.4974,4.5242,4.4907,4.5041,138400.0
2008-12-26 14:30:00,6.73,6.77,6.73,6.74,230800.0,4.5041,4.5309,4.5041,4.5108,230800.0
2008-12-26 15:00:00,6.74,6.79,6.74,6.79,92800.0,4.5108,4.5443,4.5108,4.5443,92800.0
2008-12-26 15:30:00,6.78,6.8,6.74,6.76,174000.0,4.5376,4.551,4.5108,4.5242,174000.0
2008-12-29 09:30:00,6.8,6.91,6.79,6.81,280000.0,4.551,4.6246,4.5443,4.5577,280000.0
2008-12-29 10:00:00,6.81,6.82,6.73,6.75,147600.0,4.5577,4.5644,4.5041,4.5175,147600.0
2008-12-29 10:30:00,6.75,6.77,6.7,6.71,340800.0,4.5175,4.5309,4.484,4.4907,340800.0
2008-12-29 11:00:00,6.71,6.72,6.7,6.7,104400.0,4.4907,4.4974,4.484,4.484,104400.0
2008-12-29 11:30:00,6.7,6.74,6.7,6.71,134400.0,4.484,4.5108,4.484,4.4907,134400.0
2008-12-29 12:00:00,6.7,6.71,6.69,6.7,128000.0,4.484,4.4907,4.4774,4.484,128000.0
2008-12-29 12:30:00,6.7,6.71,6.7,6.7,126000.0,4.484,4.4907,4.484,4.484,126000.0
2008-12-29 13:00:00,6.7,6.71,6.68,6.69,293600.0,4.484,4.4907,4.4707,4.4774,293600.0
2008-12-29 13:30:00,6.69,6.72,6.68,6.69,147200.0,4.4774,4.4974,4.4707,4.4774,147200.0
2008-12-29 14:00:00,6.7,6.74,6.69,6.73,208000.0,4.484,4.5108,4.4774,4.5041,208000.0
2008-12-29 14:30:00,6.72,6.72,6.69,6.69,180400.0,4.4974,4.4974,4.4774,4.4774,180400.0
2008-12-29 15:00:00,6.69,6.72,6.69,6.69,253200.0,4.4774,4.4974,4.4774,4.4774,253200.0
2008-12-29 15:30:00,6.69,6.72,6.68,6.69,731600.0,4.4774,4.4974,4.4707,4.4774,731600.0
2008-12-30 09:30:00,6.85,6.88,6.72,6.72,428000.0,4.5844,4.6045,4.4974,4.4974,428000.0
2008-12-30 10:00:00,6.72,6.75,6.7,6.75,104400.0,4.4974,4.5175,4.484,4.5175,104400.0
2008-12-30 10:30:00,6.75,6.8,6.75,6.79,153600.0,4.5175,4.551,4.5175,4.5443,153600.0
2008-12-30 11:00:00,6.79,6.83,6.77,6.82,133200.0,4.5443,4.571,4.5309,4.5644,133200.0
2008-12-30 11:30:00,6.83,6.94,6.82,6.93,126800.0,4.571,4.6447,4.5644,4.638,126800.0
2008-12-30 12:00:00,6.93,6.96,6.9,6.94,240400.0,4.638,4.6581,4.6179,4.6447,240400.0
2008-12-30 12:30:00,6.94,6.98,6.9,6.97,120400.0,4.6447,4.6714,4.6179,4.6647,120400.0
2008-12-30 13:00:00,6.97,6.99,6.93,6.96,101200.0,4.6647,4.6781,4.638,4.6581,101200.0
2008-12-30 13:30:00,6.96,6.98,6.92,6.92,200800.0,4.6581,4.6714,4.6313,4.6313,200800.0
2008-12-30 14:00:00,6.93,6.96,6.86,6.95,235600.0,4.638,4.6581,4.5911,4.6514,235600.0
2008-12-30 14:30:00,6.95,7.01,6.94,7.0,160800.0,4.6514,4.6915,4.6447,4.6848,160800.0
2008-12-30 15:00:00,7.0,7.08,6.96,7.07,367200.0,4.6848,4.7384,4.6581,4.7317,367200.0
2008-12-30 15:30:00,7.07,7.12,7.05,7.12,566400.0,4.7317,4.7651,4.7183,4.7651,566400.0
2008-12-31 09:30:00,7.11,7.27,7.02,7.14,231200.0,4.7584,4.8655,4.6982,4.7785,231200.0
2008-12-31 10:00:00,7.14,7.26,7.12,7.24,142400.0,4.7785,4.8588,4.7651,4.8454,142400.0
2008-12-31 10:30:00,7.24,7.27,7.23,7.24,96800.0,4.8454,4.8655,4.8388,4.8454,96800.0
2008-12-31 11:00:00,7.25,7.31,7.24,7.29,88800.0,4.8521,4.8923,4.8454,4.8789,88800.0
2008-12-31 11:30:00,7.3,7.33,7.29,7.33,81200.0,4.8856,4.9057,4.8789,4.9057,81200.0
2008-12-31 12:00:00,7.33,7.37,7.33,7.37,132000.0,4.9057,4.9324,4.9057,4.9324,132000.0
2008-12-31 12:30:00,7.37,7.43,7.37,7.42,230000.0,4.9324,4.9726,4.9324,4.9659,230000.0
2008-12-31 13:00:00,7.41,7.44,7.37,7.39,232800.0,4.9592,4.9793,4.9324,4.9458,232800.0
2008-12-31 13:30:00,7.38,7.46,7.37,7.43,389200.0,4.9391,4.9927,4.9324,4.9726,389200.0
2008-12-31 14:00:00,7.44,7.54,7.43,7.5,593200.0,4.9793,5.0462,4.9726,5.0195,593200.0
2008-12-31 14:30:00,7.51,7.57,7.47,7.54,434800.0,5.0261,5.0663,4.9994,5.0462,434800.0
2008-12-31 15:00:00,7.54,7.56,7.46,7.53,364000.0,5.0462,5.0596,4.9927,5.0395,364000.0
2008-12-31 15:30:00,7.53,7.54,7.44,7.51,698800.0,5.0395,5.0462,4.9793,5.0261,698800.0
2009-01-02 09:30:00,7.53,7.57,7.41,7.49,204000.0,5.0395,5.0663,4.9592,5.0128,204000.0
2009-01-02 10:00:00,7.5,7.6,7.49,7.58,167600.0,5.0195,5.0864,5.0128,5.073,167600.0
2009-01-02 10:30:00,7.58,7.63,7.57,7.62,119200.0,5.073,5.1065,5.0663,5.0998,119200.0
2009-01-02 11:00:00,7.62,7.65,7.59,7.65,57200.0,5.0998,5.1198,5.0797,5.1198,57200.0
2009-01-02 11:30:00,7.65,7.67,7.64,7.65,88400.0,5.1198,5.1332,5.1131,5.1198,88400.0
2009-01-02 12:00:00,7.65,7.67,7.61,7.61,96800.0,5.1198,5.1332,5.0931,5.0931,96800.0
2009-01-02 12:30:00,7.61,7.73,7.61,7.66,101200.0,5.0931,5.1734,5.0931,5.1265,101200.0
2009-01-02 13:00:00,7.66,7.73,7.66,7.73,64000.0,5.1265,5.1734,5.1265,5.1734,64000.0
2009-01-02 13:30:00,7.73,7.78,7.7,7.76,78000.0,5.1734,5.2068,5.1533,5.1935,78000.0
2009-01-02 14:00:00,7.76,7.82,7.73,7.77,145200.0,5.1935,5.2336,5.1734,5.2002,145200.0
2009-01-02 14:30:00,7.78,7.82,7.75,7.82,163200.0,5.2068,5.2336,5.1868,5.2336,163200.0
2009-01-02 15:00:00,7.82,7.88,7.79,7.87,236000.0,5.2336,5.2738,5.2135,5.2671,236000.0
2009-01-02 15:30:00,7.87,7.96,7.86,7.93,692400.0,5.2671,5.3273,5.2604,5.3072,692400.0
2009-01-05 09:30:00,7.94,8.03,7.73,7.78,328800.0,5.3139,5.3742,5.1734,5.2068,328800.0
2009-01-05 10:00:00,7.78,7.84,7.74,7.82,376800.0,5.2068,5.247,5.1801,5.2336,376800.0
2009-01-05 10:30:00,7.82,7.91,7.82,7.84,300800.0,5.2336,5.2938,5.2336,5.247,300800.0
2009-01-05 11:00:00,7.84,7.88,7.78,7.79,297600.0,5.247,5.2738,5.2068,5.2135,297600.0
2009-01-05 11:30:00,7.79,7.89,7.78,7.85,113200.0,5.2135,5.2805,5.2068,5.2537,113200.0
2009-01-05 12:00:00,7.84,7.91,7.81,7.85,139600.0,5.247,5.2938,5.2269,5.2537,139600.0
2009-01-05 12:30:00,7.86,7.88,7.83,7.85,305200.0,5.2604,5.2738,5.2403,5.2537,305200.0
2009-01-05 13:00:00,7.86,7.91,7.84,7.88,231600.0,5.2604,5.2938,5.247,5.2738,231600.0
2009-01-05 13:30:00,7.89,7.97,7.86,7.96,268800.0,5.2805,5.334,5.2604,5.3273,268800.0
2009-01-05 14:00:00,7.96,8.03,7.96,8.02,192800.0,5.3273,5.3742,5.3273,5.3675,192800.0
2009-01-05 14:30:00,8.01,8.04,7.98,8.03,310800.0,5.3608,5.3809,5.3407,5.3742,310800.0
2009-01-05 15:00:00,8.03,8.07,7.97,7.99,441600.0,5.3742,5.4009,5.334,5.3474,441600.0
2009-01-05 15:30:00,7.99,8.02,7.95,7.99,774800.0,5.3474,5.3675,5.3206,5.3474,774800.0
2009-01-06 09:30:00,8.13,8.34,8.02,8.29,456800.0,5.4411,5.5816,5.3675,5.5482,456800.0
2009-01-06 10:00:00,8.31,8.33,8.13,8.17,212400.0,5.5616,5.5749,5.4411,5.4679,212400.0
2009-01-06 10:30:00,8.16,8.34,8.16,8.33,497200.0,5.4612,5.5816,5.4612,5.5749,497200.0
2009-01-06 11:00:00,8.33,8.38,8.21,8.22,290000.0,5.5749,5.6084,5.4946,5.5013,290000.0
2009-01-06 11:30:00,8.22,8.35,8.2,8.35,285600.0,5.5013,5.5883,5.4879,5.5883,285600.0
2009-01-06 12:00:00,8.36,8.5,8.34,8.46,230800.0,5.595,5.6887,5.5816,5.6619,230800.0
2009-01-06 12:30:00,8.47,8.55,8.46,8.49,173200.0,5.6686,5.7222,5.6619,5.682,173200.0
2009-01-06 13:00:00,8.51,8.51,8.44,8.46,368400.0,5.6954,5.6954,5.6486,5.6619,368400.0
2009-01-06 13:30:00,8.46,8.51,8.42,8.49,172000.0,5.6619,5.6954,5.6352,5.682,172000.0
2009-01-06 14:00:00,8.49,8.73,8.47,8.73,527600.0,5.682,5.8426,5.6686,5.8426,527600.0
2009-01-06 14:30:00,8.72,8.84,8.67,8.83,516400.0,5.836,5.9163,5.8025,5.9096,516400.0
2009-01-06 15:00:00,8.84,8.88,8.7,8.75,505200.0,5.9163,5.943,5.8226,5.856,505200.0
2009-01-06 15:30:00,8.75,8.96,8.74,8.93,1093600.0,5.856,5.9966,5.8493,5.9765,1093600.0
2009-01-07 09:30:00,8.9,8.9,8.36,8.37,1016000.0,5.9564,5.9564,5.595,5.6017,1016000.0
2009-01-07 10:00:00,8.37,8.4,8.3,8.38,659600.0,5.6017,5.6218,5.5549,5.6084,659600.0
2009-01-07 10:30:00,8.37,8.37,8.3,8.34,184400.0,5.6017,5.6017,5.5549,5.5816,184400.0
2009-01-07 11:00:00,8.35,8.36,8.27,8.28,248000.0,5.5883,5.595,5.5348,5.5415,248000.0
2009-01-07 11:30:00,8.28,8.33,8.27,8.3,422000.0,5.5415,5.5749,5.5348,5.5549,422000.0
2009-01-07 12:00:00,8.31,8.32,8.27,8.28,350800.0,5.5616,5.5682,5.5348,5.5415,350800.0
2009-01-07 12:30:00,8.28,8.29,8.24,8.24,305200.0,5.5415,5.5482,5.5147,5.5147,305200.0
2009-01-07 13:00:00,8.25,8.26,8.2,8.2,662400.0,5.5214,5.5281,5.4879,5.4879,662400.0
2009-01-07 13:30:00,8.2,8.22,8.13,8.15,331200.0,5.4879,5.5013,5.4411,5.4545,331200.0
2009-01-07 14:00:00,8.15,8.18,8.15,8.17,488800.0,5.4545,5.4745,5.4545,5.4679,488800.0
2009-01-07 14:30:00,8.16,8.17,8.1,8.14,359600.0,5.4612,5.4679,5.421,5.4478,359600.0
2009-01-07 15:00:00,8.14,8.15,8.11,8.15,491200.0,5.4478,5.4545,5.4277,5.4545,491200.0
2009-01-07 15:30:00,8.15,8.21,8.13,8.18,642800.0,5.4545,5.4946,5.4411,5.4745,642800.0
2009-01-08 09:30:00,8.03,8.13,7.97,8.08,264000.0,5.3742,5.4411,5.334,5.4076,264000.0
2009-01-08 10:00:00,8.06,8.13,8.04,8.11,336000.0,5.3942,5.4411,5.3809,5.4277,336000.0
2009-01-08 10:30:00,8.12,8.27,8.12,8.27,136400.0,5.4344,5.5348,5.4344,5.5348,136400.0
2009-01-08 11:00:00,8.27,8.3,8.21,8.23,116400.0,5.5348,5.5549,5.4946,5.508,116400.0
2009-01-08 11:30:00,8.23,8.24,8.18,8.22,106000.0,5.508,5.5147,5.4745,5.5013,106000.0
2009-01-08 12:00:00,8.22,8.28,8.21,8.28,86400.0,5.5013,5.5415,5.4946,5.5415,86400.0
2009-01-08 12:30:00,8.28,8.3,8.26,8.27,94800.0,5.5415,5.5549,5.5281,5.5348,94800.0
2009-01-08 13:00:00,8.24,8.27,8.2,8.23,90400.0,5.5147,5.5348,5.4879,5.508,90400.0
2009-01-08 13:30:00,8.23,8.29,8.2,8.28,126400.0,5.508,5.5482,5.4879,5.5415,126400.0
2009-01-08 14:00:00,8.29,8.3,8.25,8.28,260800.0,5.5482,5.5549,5.5214,5.5415,260800.0
2009-01-08 14:30:00,8.27,8.29,8.22,8.28,207200.0,5.5348,5.5482,5.5013,5.5415,207200.0
2009-01-08 15:00:00,8.28,8.31,8.24,8.29,459200.0,5.5415,5.5616,5.5147,5.5482,459200.0
2009-01-08 15:30:00,8.29,8.32,8.24,8.31,673200.0,5.5482,5.5682,5.5147,5.5616,673200.0
2009-01-09 09:30:00,8.29,8.29,8.01,8.02,257200.0,5.5482,5.5482,5.3608,5.3675,257200.0
2009-01-09 10:00:00,8.0,8.11,7.99,8.06,302400.0,5.3541,5.4277,5.3474,5.3942,302400.0
2009-01-09 10:30:00,8.06,8.12,8.05,8.09,152000.0,5.3942,5.4344,5.3875,5.4143,152000.0
2009-01-09 11:00:00,8.09,8.21,8.09,8.16,128000.0,5.4143,5.4946,5.4143,5.4612,128000.0
2009-01-09 11:30:00,8.16,8.18,8.14,8.18,44800.0,5.4612,5.4745,5.4478,5.4745,44800.0
2009-01-09 12:00:00,8.17,8.26,8.15,8.22,102800.0,5.4679,5.5281,5.4545,5.5013,102800.0
2009-01-09 12:30:00,8.21,8.23,8.2,8.22,60800.0,5.4946,5.508,5.4879,5.5013,60800.0
2009-01-09 13:00:00,8.22,8.29,8.22,8.26,102000.0,5.5013,5.5482,5.5013,5.5281,102000.0
2009-01-09 13:30:00,8.25,8.27,8.23,8.24,184000.0,5.5214,5.5348,5.508,5.5147,184000.0
2009-01-09 14:00:00,8.24,8.27,8.22,8.25,142000.0,5.5147,5.5348,5.5013,5.5214,142000.0
2009-01-09 14:30:00,8.27,8.33,8.27,8.29,207600.0,5.5348,5.5749,5.5348,5.5482,207600.0
2009-01-09 15:00:00,8.29,8.33,8.23,8.27,315200.0,5.5482,5.5749,5.508,5.5348,315200.0
2009-01-09 15:30:00,8.26,8.3,8.19,8.22,480800.0,5.5281,5.5549,5.4812,5.5013,480800.0
2009-01-12 09:30:00,8.36,8.36,8.04,8.12,183200.0,5.595,5.595,5.3809,5.4344,183200.0
2009-01-12 10:00:00,8.13,8.17,8.1,8.13,171200.0,5.4411,5.4679,5.421,5.4411,171200.0
2009-01-12 10:30:00,8.13,8.17,8.04,8.04,167600.0,5.4411,5.4679,5.3809,5.3809,167600.0
2009-01-12 11:00:00,8.04,8.05,7.95,7.98,113200.0,5.3809,5.3875,5.3206,5.3407,113200.0
2009-01-12 11:30:00,7.98,7.99,7.93,7.95,197600.0,5.3407,5.3474,5.3072,5.3206,197600.0
2009-01-12 12:00:00,7.94,7.99,7.92,7.99,146400.0,5.3139,5.3474,5.3005,5.3474,146400.0
2009-01-12 12:30:00,7.99,8.06,7.97,8.01,255200.0,5.3474,5.3942,5.334,5.3608,255200.0
2009-01-12 13:00:00,8.01,8.07,8.0,8.03,133200.0,5.3608,5.4009,5.3541,5.3742,133200.0
2009-01-12 13:30:00,8.04,8.04,7.99,7.99,110000.0,5.3809,5.3809,5.3474,5.3474,110000.0
2009-01-12 14:00:00,7.99,8.0,7.93,7.96,144400.0,5.3474,5.3541,5.3072,5.3273,144400.0
2009-01-12 14:30:00,7.97,7.97,7.88,7.9,305600.0,5.334,5.334,5.2738,5.2872,305600.0
2009-01-12 15:00:00,7.9,8.0,7.88,7.97,406000.0,5.2872,5.3541,5.2738,5.334,406000.0
2009-01-12 15:30:00,7.97,8.05,7.93,7.99,789200.0,5.334,5.3875,5.3072,5.3474,789200.0
2009-01-13 09:30:00,8.01,8.11,7.97,8.05,375600.0,5.3608,5.4277,5.334,5.3875,375600.0
2009-01-13 10:00:00,8.06,8.08,7.88,7.89,234000.0,5.3942,5.4076,5.2738,5.2805,234000.0
2009-01-13 10:30:00,7.9,7.97,7.89,7.93,218400.0,5.2872,5.334,5.2805,5.3072,218400.0
2009-01-13 11:00:00,7.93,7.99,7.9,7.97,146000.0,5.3072,5.3474,5.2872,5.334,146000.0
2009-01-13 11:30:00,7.98,8.11,7.97,8.09,217600.0,5.3407,5.4277,5.334,5.4143,217600.0
2009-01-13 12:00:00,8.09,8.15,8.03,8.03,183600.0,5.4143,5.4545,5.3742,5.3742,183600.0
2009-01-13 12:30:00,8.04,8.08,8.0,8.0,79200.0,5.3809,5.4076,5.3541,5.3541,79200.0
2009-01-13 13:00:00,8.0,8.01,7.93,7.93,133600.0,5.3541,5.3608,5.3072,5.3072,133600.0
2009-01-13 13:30:00,7.93,7.99,7.88,7.91,128800.0,5.3072,5.3474,5.2738,5.2938,128800.0
2009-01-13 14:00:00,7.9,7.94,7.86,7.89,204400.0,5.2872,5.3139,5.2604,5.2805,204400.0
2009-01-13 14:30:00,7.89,8.03,7.88,7.93,248400.0,5.2805,5.3742,5.2738,5.3072,248400.0
2009-01-13 15:00:00,7.93,7.99,7.89,7.96,228400.0,5.3072,5.3474,5.2805,5.3273,228400.0
2009-01-13 15:30:00,7.96,8.03,7.92,7.97,410400.0,5.3273,5.3742,5.3005,5.334,410400.0
2009-01-14 09:30:00,7.51,7.59,7.26,7.32,616400.0,5.0261,5.0797,4.8588,4.899,616400.0
2009-01-14 10:00:00,7.29,7.31,7.21,7.29,454000.0,4.8789,4.8923,4.8254,4.8789,454000.0
2009-01-14 10:30:00,7.29,7.31,7.25,7.27,311200.0,4.8789,4.8923,4.8521,4.8655,311200.0
2009-01-14 11:00:00,7.28,7.33,7.22,7.31,303600.0,4.8722,4.9057,4.8321,4.8923,303600.0
2009-01-14 11:30:00,7.31,7.41,7.31,7.41,322400.0,4.8923,4.9592,4.8923,4.9592,322400.0
2009-01-14 12:00:00,7.41,7.41,7.24,7.26,275600.0,4.9592,4.9592,4.8454,4.8588,275600.0
2009-01-14 12:30:00,7.27,7.29,7.22,7.28,216800.0,4.8655,4.8789,4.8321,4.8722,216800.0
2009-01-14 13:00:00,7.28,7.29,7.22,7.24,191600.0,4.8722,4.8789,4.8321,4.8454,191600.0
2009-01-14 13:30:00,7.23,7.26,7.23,7.25,238000.0,4.8388,4.8588,4.8388,4.8521,238000.0
2009-01-14 14:00:00,7.24,7.29,7.23,7.26,334400.0,4.8454,4.8789,4.8388,4.8588,334400.0
2009-01-14 14:30:00,7.26,7.31,7.25,7.29,384400.0,4.8588,4.8923,4.8521,4.8789,384400.0
2009-01-14 15:00:00,7.29,7.32,7.24,7.31,620800.0,4.8789,4.899,4.8454,4.8923,620800.0
2009-01-14 15:30:00,7.31,7.45,7.31,7.4,1438000.0,4.8923,4.986,4.8923,4.9525,1438000.0
2009-01-15 09:30:00,7.43,7.44,7.35,7.42,218400.0,4.9726,4.9793,4.9191,4.9659,218400.0
2009-01-15 10:00:00,7.44,7.44,7.31,7.38,319600.0,4.9793,4.9793,4.8923,4.9391,319600.0
2009-01-15 10:30:00,7.37,7.45,7.35,7.37,271200.0,4.9324,4.986,4.9191,4.9324,271200.0
2009-01-15 11:00:00,7.38,7.38,7.27,7.28,177600.0,4.9391,4.9391,4.8655,4.8722,177600.0
2009-01-15 11:30:00,7.29,7.3,7.23,7.25,403600.0,4.8789,4.8856,4.8388,4.8521,403600.0
2009-01-15 12:00:00,7.25,7.27,7.24,7.24,160400.0,4.8521,4.8655,4.8454,4.8454,160400.0
2009-01-15 12:30:00,7.24,7.26,7.22,7.24,157600.0,4.8454,4.8588,4.8321,4.8454,157600.0
2009-01-15 13:00:00,7.24,7.26,7.2,7.26,237200.0,4.8454,4.8588,4.8187,4.8588,237200.0
2009-01-15 13:30:00,7.25,7.35,7.23,7.34,194800.0,4.8521,4.9191,4.8388,4.9124,194800.0
2009-01-15 14:00:00,7.33,7.45,7.33,7.43,257200.0,4.9057,4.986,4.9057,4.9726,257200.0
2009-01-15 14:30:00,7.42,7.53,7.4,7.47,350800.0,4.9659,5.0395,4.9525,4.9994,350800.0
2009-01-15 15:00:00,7.46,7.5,7.41,7.44,343600.0,4.9927,5.0195,4.9592,4.9793,343600.0
2009-01-15 15:30:00,7.43,7.48,7.32,7.48,530400.0,4.9726,5.0061,4.899,5.0061,530400.0
2009-01-16 09:30:00,7.46,7.61,7.38,7.39,159600.0,4.9927,5.0931,4.9391,4.9458,159600.0
2009-01-16 10:00:00,7.4,7.46,7.33,7.43,162400.0,4.9525,4.9927,4.9057,4.9726,162400.0
2009-01-16 10:30:00,7.44,7.49,7.41,7.41,225200.0,4.9793,5.0128,4.9592,4.9592,225200.0
2009-01-16 11:00:00,7.41,7.42,7.24,7.24,430000.0,4.9592,4.9659,4.8454,4.8454,430000.0
2009-01-16 11:30:00,7.24,7.24,7.13,7.13,333200.0,4.8454,4.8454,4.7718,4.7718,333200.0
2009-01-16 12:00:00,7.14,7.16,7.08,7.15,243200.0,4.7785,4.7919,4.7384,4.7852,243200.0
2009-01-16 12:30:00,7.14,7.22,7.14,7.2,281600.0,4.7785,4.8321,4.7785,4.8187,281600.0
2009-01-16 13:00:00,7.2,7.22,7.15,7.2,306800.0,4.8187,4.8321,4.7852,4.8187,306800.0
2009-01-16 13:30:00,7.21,7.31,7.21,7.31,461600.0,4.8254,4.8923,4.8254,4.8923,461600.0
2009-01-16 14:00:00,7.31,7.39,7.29,7.34,362000.0,4.8923,4.9458,4.8789,4.9124,362000.0
2009-01-16 14:30:00,7.34,7.41,7.33,7.41,266400.0,4.9124,4.9592,4.9057,4.9592,266400.0
2009-01-16 15:00:00,7.41,7.5,7.36,7.42,321600.0,4.9592,5.0195,4.9258,4.9659,321600.0
2009-01-16 15:30:00,7.42,7.49,7.41,7.41,1561200.0,4.9659,5.0128,4.9592,4.9592,1561200.0
2009-01-20 09:30:00,7.45,7.56,7.11,7.17,415200.0,4.986,5.0596,4.7584,4.7986,415200.0
2009-01-20 10:00:00,7.14,7.14,7.03,7.13,520000.0,4.7785,4.7785,4.7049,4.7718,520000.0
2009-01-20 10:30:00,7.14,7.16,7.06,7.08,258800.0,4.7785,4.7919,4.725,4.7384,258800.0
2009-01-20 11:00:00,7.08,7.11,7.06,7.09,216000.0,4.7384,4.7584,4.725,4.7451,216000.0
2009-01-20 11:30:00,7.09,7.17,7.07,7.09,222400.0,4.7451,4.7986,4.7317,4.7451,222400.0
2009-01-20 12:00:00,7.09,7.17,7.07,7.12,214400.0,4.7451,4.7986,4.7317,4.7651,214400.0
2009-01-20 12:30:00,7.11,7.2,7.11,7.13,181200.0,4.7584,4.8187,4.7584,4.7718,181200.0
2009-01-20 13:00:00,7.13,7.17,7.12,7.15,252800.0,4.7718,4.7986,4.7651,4.7852,252800.0
2009-01-20 13:30:00,7.15,7.2,7.13,7.15,430800.0,4.7852,4.8187,4.7718,4.7852,430800.0
2009-01-20 14:00:00,7.14,7.19,7.1,7.17,278800.0,4.7785,4.812,4.7517,4.7986,278800.0
2009-01-20 14:30:00,7.17,7.25,7.15,7.18,456400.0,4.7986,4.8521,4.7852,4.8053,456400.0
2009-01-20 15:00:00,7.18,7.23,7.11,7.2,386400.0,4.8053,4.8388,4.7584,4.8187,386400.0
2009-01-20 15:30:00,7.2,7.3,7.2,7.2,844800.0,4.8187,4.8856,4.8187,4.8187,844800.0
2009-01-21 09:30:00,6.98,7.15,6.98,7.12,460800.0,4.6714,4.7852,4.6714,4.7651,460800.0
2009-01-21 10:00:00,7.13,7.18,7.03,7.03,345600.0,4.7718,4.8053,4.7049,4.7049,345600.0
2009-01-21 10:30:00,7.04,7.05,6.94,6.98,477200.0,4.7116,4.7183,4.6447,4.6714,477200.0
2009-01-21 11:00:00,6.98,7.02,6.93,6.93,281600.0,4.6714,4.6982,4.638,4.638,281600.0
2009-01-21 11:30:00,6.93,6.96,6.89,6.94,186000.0,4.638,4.6581,4.6112,4.6447,186000.0
2009-01-21 12:00:00,6.94,7.0,6.94,6.95,168000.0,4.6447,4.6848,4.6447,4.6514,168000.0
2009-01-21 12:30:00,6.95,6.99,6.95,6.97,103600.0,4.6514,4.6781,4.6514,4.6647,103600.0
2009-01-21 13:00:00,7.0,7.02,6.94,6.95,189200.0,4.6848,4.6982,4.6447,4.6514,189200.0
2009-01-21 13:30:00,6.96,7.03,6.95,6.98,83200.0,4.6581,4.7049,4.6514,4.6714,83200.0
2009-01-21 14:00:00,6.99,7.02,6.97,7.01,123200.0,4.6781,4.6982,4.6647,4.6915,123200.0
2009-01-21 14:30:00,7.02,7.05,7.01,7.05,214000.0,4.6982,4.7183,4.6915,4.7183,214000.0
2009-01-21 15:00:00,7.05,7.18,7.02,7.14,457200.0,4.7183,4.8053,4.6982,4.7785,457200.0
2009-01-21 15:30:00,7.13,7.25,7.13,7.22,922000.0,4.7718,4.8521,4.7718,4.8321,922000.0
2009-01-22 09:30:00,6.98,7.03,6.88,6.88,396800.0,4.6714,4.7049,4.6045,4.6045,396800.0
2009-01-22 10:00:00,6.88,6.93,6.86,6.88,336400.0,4.6045,4.638,4.5911,4.6045,336400.0
2009-01-22 10:30:00,6.88,6.9,6.86,6.88,322000.0,4.6045,4.6179,4.5911,4.6045,322000.0
2009-01-22 11:00:00,6.87,6.93,6.86,6.88,403600.0,4.5978,4.638,4.5911,4.6045,403600.0
2009-01-22 11:30:00,6.87,6.93,6.86,6.87,276800.0,4.5978,4.638,4.5911,4.5978,276800.0
2009-01-22 12:00:00,6.88,6.93,6.87,6.92,238800.0,4.6045,4.638,4.5978,4.6313,238800.0
2009-01-22 12:30:00,6.92,6.96,6.9,6.93,109600.0,4.6313,4.6581,4.6179,4.638,109600.0
2009-01-22 13:00:00,6.92,6.95,6.9,6.95,93200.0,4.6313,4.6514,4.6179,4.6514,93200.0
2009-01-22 13:30:00,6.94,7.03,6.89,7.03,176400.0,4.6447,4.7049,4.6112,4.7049,176400.0
2009-01-22 14:00:00,7.03,7.11,7.02,7.03,164000.0,4.7049,4.7584,4.6982,4.7049,164000.0
2009-01-22 14:30:00,7.03,7.04,6.87,6.92,443600.0,4.7049,4.7116,4.5978,4.6313,443600.0
2009-01-22 15:00:00,6.92,6.96,6.85,6.95,524400.0,4.6313,4.6581,4.5844,4.6514,524400.0
2009-01-22 15:30:00,6.95,7.02,6.91,6.95,464400.0,4.6514,4.6982,4.6246,4.6514,464400.0
2009-01-23 09:30:00,6.72,6.87,6.7,6.81,237200.0,4.4974,4.5978,4.484,4.5577,237200.0
2009-01-23 10:00:00,6.81,6.96,6.81,6.96,133200.0,4.5577,4.6581,4.5577,4.6581,133200.0
2009-01-23 10:30:00,6.96,7.01,6.93,6.94,141600.0,4.6581,4.6915,4.638,4.6447,141600.0
2009-01-23 11:00:00,6.93,7.04,6.93,7.04,145600.0,4.638,4.7116,4.638,4.7116,145600.0
2009-01-23 11:30:00,7.02,7.09,7.0,7.04,137600.0,4.6982,4.7451,4.6848,4.7116,137600.0
2009-01-23 12:00:00,7.04,7.14,7.04,7.11,201200.0,4.7116,4.7785,4.7116,4.7584,201200.0
2009-01-23 12:30:00,7.11,7.13,7.05,7.09,226800.0,4.7584,4.7718,4.7183,4.7451,226800.0
2009-01-23 13:00:00,7.09,7.19,7.08,7.17,99200.0,4.7451,4.812,4.7384,4.7986,99200.0
2009-01-23 13:30:00,7.17,7.31,7.17,7.31,197200.0,4.7986,4.8923,4.7986,4.8923,197200.0
2009-01-23 14:00:00,7.3,7.31,7.22,7.26,104000.0,4.8856,4.8923,4.8321,4.8588,104000.0
2009-01-23 14:30:00,7.26,7.31,7.22,7.24,296400.0,4.8588,4.8923,4.8321,4.8454,296400.0
2009-01-23 15:00:00,7.24,7.3,7.19,7.26,380800.0,4.8454,4.8856,4.812,4.8588,380800.0
2009-01-23 15:30:00,7.25,7.3,7.21,7.27,595200.0,4.8521,4.8856,4.8254,4.8655,595200.0
2009-01-26 09:30:00,7.39,7.45,7.26,7.43,311200.0,4.9458,4.986,4.8588,4.9726,311200.0
2009-01-26 10:00:00,7.43,7.5,7.41,7.49,180400.0,4.9726,5.0195,4.9592,5.0128,180400.0
2009-01-26 10:30:00,7.48,7.5,7.45,7.46,90000.0,5.0061,5.0195,4.986,4.9927,90000.0
2009-01-26 11:00:00,7.47,7.53,7.45,7.53,242800.0,4.9994,5.0395,4.986,5.0395,242800.0
2009-01-26 11:30:00,7.52,7.54,7.47,7.48,232800.0,5.0328,5.0462,4.9994,5.0061,232800.0
2009-01-26 12:00:00,7.48,7.49,7.38,7.4,70800.0,5.0061,5.0128,4.9391,4.9525,70800.0
2009-01-26 12:30:00,7.39,7.41,7.34,7.35,124400.0,4.9458,4.9592,4.9124,4.9191,124400.0
2009-01-26 13:00:00,7.34,7.4,7.31,7.38,89200.0,4.9124,4.9525,4.8923,4.9391,89200.0
2009-01-26 13:30:00,7.38,7.39,7.31,7.31,191200.0,4.9391,4.9458,4.8923,4.8923,191200.0
2009-01-26 14:00:00,7.31,7.31,7.2,7.25,196000.0,4.8923,4.8923,4.8187,4.8521,196000.0
2009-01-26 14:30:00,7.25,7.35,7.22,7.34,231200.0,4.8521,4.9191,4.8321,4.9124,231200.0
2009-01-26 15:00:00,7.35,7.38,7.27,7.33,362800.0,4.9191,4.9391,4.8655,4.9057,362800.0
2009-01-26 15:30:00,7.32,7.36,7.28,7.34,695600.0,4.899,4.9258,4.8722,4.9124,695600.0
2009-01-27 09:30:00,7.27,7.62,7.25,7.52,218400.0,4.8655,5.0998,4.8521,5.0328,218400.0
2009-01-27 10:00:00,7.51,7.54,7.35,7.43,362400.0,5.0261,5.0462,4.9191,4.9726,362400.0
2009-01-27 10:30:00,7.44,7.49,7.35,7.42,378800.0,4.9793,5.0128,4.9191,4.9659,378800.0
2009-01-27 11:00:00,7.41,7.5,7.36,7.4,273600.0,4.9592,5.0195,4.9258,4.9525,273600.0
2009-01-27 11:30:00,7.39,7.42,7.31,7.34,276800.0,4.9458,4.9659,4.8923,4.9124,276800.0
2009-01-27 12:00:00,7.34,7.39,7.31,7.36,123200.0,4.9124,4.9458,4.8923,4.9258,123200.0
2009-01-27 12:30:00,7.35,7.45,7.35,7.4,141200.0,4.9191,4.986,4.9191,4.9525,141200.0
2009-01-27 13:00:00,7.41,7.41,7.3,7.32,79200.0,4.9592,4.9592,4.8856,4.899,79200.0
2009-01-27 13:30:00,7.3,7.37,7.26,7.35,122800.0,4.8856,4.9324,4.8588,4.9191,122800.0
2009-01-27 14:00:00,7.34,7.38,7.3,7.31,255200.0,4.9124,4.9391,4.8856,4.8923,255200.0
2009-01-27 14:30:00,7.31,7.38,7.3,7.33,168800.0,4.8923,4.9391,4.8856,4.9057,168800.0
2009-01-27 15:00:00,7.34,7.36,7.31,7.32,204800.0,4.9124,4.9258,4.8923,4.899,204800.0
2009-01-27 15:30:00,7.32,7.35,7.31,7.33,355600.0,4.899,4.9191,4.8923,4.9057,355600.0
2009-01-28 09:30:00,7.56,7.58,7.45,7.49,180000.0,5.0596,5.073,4.986,5.0128,180000.0
2009-01-28 10:00:00,7.48,7.52,7.45,7.51,267600.0,5.0061,5.0328,4.986,5.0261,267600.0
2009-01-28 10:30:00,7.51,7.55,7.48,7.5,203600.0,5.0261,5.0529,5.0061,5.0195,203600.0
2009-01-28 11:00:00,7.5,7.53,7.47,7.51,216000.0,5.0195,5.0395,4.9994,5.0261,216000.0
2009-01-28 11:30:00,7.51,7.52,7.48,7.51,226000.0,5.0261,5.0328,5.0061,5.0261,226000.0
2009-01-28 12:00:00,7.51,7.53,7.49,7.53,66800.0,5.0261,5.0395,5.0128,5.0395,66800.0
2009-01-28 12:30:00,7.54,7.56,7.51,7.55,85200.0,5.0462,5.0596,5.0261,5.0529,85200.0
2009-01-28 13:00:00,7.55,7.56,7.53,7.55,100800.0,5.0529,5.0596,5.0395,5.0529,100800.0
2009-01-28 13:30:00,7.55,7.58,7.53,7.54,88000.0,5.0529,5.073,5.0395,5.0462,88000.0
2009-01-28 14:00:00,7.54,7.62,7.52,7.55,158000.0,5.0462,5.0998,5.0328,5.0529,158000.0
2009-01-28 14:30:00,7.57,7.58,7.48,7.58,138000.0,5.0663,5.073,5.0061,5.073,138000.0
2009-01-28 15:00:00,7.57,7.58,7.47,7.52,191200.0,5.0663,5.073,4.9994,5.0328,191200.0
2009-01-28 15:30:00,7.53,7.59,7.5,7.56,453200.0,5.0395,5.0797,5.0195,5.0596,453200.0
2009-01-29 09:30:00,7.46,7.54,7.26,7.26,149600.0,4.9927,5.0462,4.8588,4.8588,149600.0
2009-01-29 10:00:00,7.26,7.34,7.25,7.3,136000.0,4.8588,4.9124,4.8521,4.8856,136000.0
2009-01-29 10:30:00,7.3,7.38,7.27,7.35,163200.0,4.8856,4.9391,4.8655,4.9191,163200.0
2009-01-29 11:00:00,7.35,7.38,7.35,7.35,103200.0,4.9191,4.9391,4.9191,4.9191,103200.0
2009-01-29 11:30:00,7.36,7.36,7.3,7.31,85200.0,4.9258,4.9258,4.8856,4.8923,85200.0
2009-01-29 12:00:00,7.3,7.31,7.27,7.29,112400.0,4.8856,4.8923,4.8655,4.8789,112400.0
2009-01-29 12:30:00,7.29,7.3,7.25,7.28,270000.0,4.8789,4.8856,4.8521,4.8722,270000.0
2009-01-29 13:00:00,7.26,7.3,7.26,7.3,102400.0,4.8588,4.8856,4.8588,4.8856,102400.0
2009-01-29 13:30:00,7.3,7.32,7.28,7.29,129200.0,4.8856,4.899,4.8722,4.8789,129200.0
2009-01-29 14:00:00,7.28,7.33,7.28,7.3,112400.0,4.8722,4.9057,4.8722,4.8856,112400.0
2009-01-29 14:30:00,7.3,7.31,7.28,7.28,165600.0,4.8856,4.8923,4.8722,4.8722,165600.0
2009-01-29 15:00:00,7.28,7.32,7.26,7.28,277200.0,4.8722,4.899,4.8588,4.8722,277200.0
2009-01-29 15:30:00,7.28,7.32,7.27,7.3,783600.0,4.8722,4.899,4.8655,4.8856,783600.0
2009-01-30 09:30:00,7.32,7.35,7.07,7.09,632400.0,4.899,4.9191,4.7317,4.7451,632400.0
2009-01-30 10:00:00,7.08,7.1,7.0,7.0,414000.0,4.7384,4.7517,4.6848,4.6848,414000.0
2009-01-30 10:30:00,7.0,7.03,6.96,7.01,333600.0,4.6848,4.7049,4.6581,4.6915,333600.0
2009-01-30 11:00:00,7.01,7.04,6.97,7.0,368400.0,4.6915,4.7116,4.6647,4.6848,368400.0
2009-01-30 11:30:00,7.0,7.03,6.97,6.98,403600.0,4.6848,4.7049,4.6647,4.6714,403600.0
2009-01-30 12:00:00,6.98,6.99,6.93,6.98,176800.0,4.6714,4.6781,4.638,4.6714,176800.0
2009-01-30 12:30:00,6.98,6.99,6.97,6.98,226000.0,4.6714,4.6781,4.6647,4.6714,226000.0
2009-01-30 13:00:00,6.98,7.01,6.93,6.94,265600.0,4.6714,4.6915,4.638,4.6447,265600.0
2009-01-30 13:30:00,6.94,6.95,6.88,6.91,282400.0,4.6447,4.6514,4.6045,4.6246,282400.0
2009-01-30 14:00:00,6.91,6.98,6.86,6.96,355200.0,4.6246,4.6714,4.5911,4.6581,355200.0
2009-01-30 14:30:00,6.95,6.95,6.89,6.91,234400.0,4.6514,4.6514,4.6112,4.6246,234400.0
2009-01-30 15:00:00,6.9,6.95,6.87,6.89,628800.0,4.6179,4.6514,4.5978,4.6112,628800.0
2009-01-30 15:30:00,6.88,7.02,6.87,6.96,1859200.0,4.6045,4.6982,4.5978,4.6581,1859200.0
2009-02-02 09:30:00,6.93,7.01,6.84,6.92,301200.0,4.638,4.6915,4.5777,4.6313,301200.0
2009-02-02 10:00:00,6.92,7.06,6.92,7.03,137200.0,4.6313,4.725,4.6313,4.7049,137200.0
2009-02-02 10:30:00,7.02,7.08,6.99,7.01,263200.0,4.6982,4.7384,4.6781,4.6915,263200.0
2009-02-02 11:00:00,7.0,7.03,7.0,7.01,130000.0,4.6848,4.7049,4.6848,4.6915,130000.0
2009-02-02 11:30:00,7.02,7.05,7.0,7.02,209600.0,4.6982,4.7183,4.6848,4.6982,209600.0
2009-02-02 12:00:00,7.02,7.13,7.02,7.09,202000.0,4.6982,4.7718,4.6982,4.7451,202000.0
2009-02-02 12:30:00,7.1,7.12,7.09,7.1,113600.0,4.7517,4.7651,4.7451,4.7517,113600.0
2009-02-02 13:00:00,7.11,7.11,7.07,7.09,284000.0,4.7584,4.7584,4.7317,4.7451,284000.0
2009-02-02 13:30:00,7.09,7.11,7.05,7.08,284000.0,4.7451,4.7584,4.7183,4.7384,284000.0
2009-02-02 14:00:00,7.08,7.12,7.07,7.11,246000.0,4.7384,4.7651,4.7317,4.7584,246000.0
2009-02-02 14:30:00,7.12,7.15,7.07,7.1,197600.0,4.7651,4.7852,4.7317,4.7517,197600.0
2009-02-02 15:00:00,7.09,7.14,7.09,7.14,241200.0,4.7451,4.7785,4.7451,4.7785,241200.0
2009-02-02 15:30:00,7.15,7.18,7.1,7.13,576000.0,4.7852,4.8053,4.7517,4.7718,576000.0
2009-02-03 09:30:00,7.17,7.17,7.05,7.09,155600.0,4.7986,4.7986,4.7183,4.7451,155600.0
2009-02-03 10:00:00,7.09,7.15,7.01,7.04,114000.0,4.7451,4.7852,4.6915,4.7116,114000.0
2009-02-03 10:30:00,7.04,7.11,7.01,7.07,165600.0,4.7116,4.7584,4.6915,4.7317,165600.0
2009-02-03 11:00:00,7.08,7.15,7.07,7.11,138000.0,4.7384,4.7852,4.7317,4.7584,138000.0
2009-02-03 11:30:00,7.12,7.14,7.1,7.1,176800.0,4.7651,4.7785,4.7517,4.7517,176800.0
2009-02-03 12:00:00,7.1,7.13,7.09,7.1,168400.0,4.7517,4.7718,4.7451,4.7517,168400.0
2009-02-03 12:30:00,7.1,7.14,7.08,7.08,203200.0,4.7517,4.7785,4.7384,4.7384,203200.0
2009-02-03 13:00:00,7.08,7.08,7.02,7.02,100400.0,4.7384,4.7384,4.6982,4.6982,100400.0
2009-02-03 13:30:00,7.02,7.07,7.02,7.05,169600.0,4.6982,4.7317,4.6982,4.7183,169600.0
2009-02-03 14:00:00,7.06,7.12,7.03,7.06,125600.0,4.725,4.7651,4.7049,4.725,125600.0
2009-02-03 14:30:00,7.06,7.1,7.04,7.06,278000.0,4.725,4.7517,4.7116,4.725,278000.0
2009-02-03 15:00:00,7.06,7.12,7.05,7.08,347200.0,4.725,4.7651,4.7183,4.7384,347200.0
2009-02-03 15:30:00,7.08,7.1,7.04,7.04,499200.0,4.7384,4.7517,4.7116,4.7116,499200.0
2009-02-04 09:30:00,7.03,7.35,7.0,7.3,273600.0,4.7049,4.9191,4.6848,4.8856,273600.0
2009-02-04 10:00:00,7.31,7.48,7.29,7.47,386400.0,4.8923,5.0061,4.8789,4.9994,386400.0
2009-02-04 10:30:00,7.47,7.53,7.44,7.49,278000.0,4.9994,5.0395,4.9793,5.0128,278000.0
2009-02-04 11:00:00,7.48,7.5,7.43,7.45,310400.0,5.0061,5.0195,4.9726,4.986,310400.0
2009-02-04 11:30:00,7.44,7.45,7.39,7.43,269200.0,4.9793,4.986,4.9458,4.9726,269200.0
2009-02-04 12:00:00,7.42,7.45,7.41,7.43,193600.0,4.9659,4.986,4.9592,4.9726,193600.0
2009-02-04 12:30:00,7.43,7.44,7.35,7.35,169200.0,4.9726,4.9793,4.9191,4.9191,169200.0
2009-02-04 13:00:00,7.35,7.43,7.32,7.42,257600.0,4.9191,4.9726,4.899,4.9659,257600.0
2009-02-04 13:30:00,7.43,7.43,7.3,7.38,151600.0,4.9726,4.9726,4.8856,4.9391,151600.0
2009-02-04 14:00:00,7.37,7.38,7.26,7.3,365600.0,4.9324,4.9391,4.8588,4.8856,365600.0
2009-02-04 14:30:00,7.28,7.32,7.21,7.26,314000.0,4.8722,4.899,4.8254,4.8588,314000.0
2009-02-04 15:00:00,7.26,7.3,7.22,7.23,539600.0,4.8588,4.8856,4.8321,4.8388,539600.0
2009-02-04 15:30:00,7.24,7.25,7.22,7.25,1024800.0,4.8454,4.8521,4.8321,4.8521,1024800.0
2009-02-05 09:30:00,7.01,7.17,6.98,7.08,271600.0,4.6915,4.7986,4.6714,4.7384,271600.0
2009-02-05 10:00:00,7.07,7.18,7.07,7.11,174000.0,4.7317,4.8053,4.7317,4.7584,174000.0
2009-02-05 10:30:00,7.11,7.37,7.1,7.36,258800.0,4.7584,4.9324,4.7517,4.9258,258800.0
2009-02-05 11:00:00,7.35,7.41,7.3,7.32,126000.0,4.9191,4.9592,4.8856,4.899,126000.0
2009-02-05 11:30:00,7.32,7.42,7.31,7.42,59600.0,4.899,4.9659,4.8923,4.9659,59600.0
2009-02-05 12:00:00,7.42,7.51,7.41,7.45,154800.0,4.9659,5.0261,4.9592,4.986,154800.0
2009-02-05 12:30:00,7.45,7.45,7.4,7.42,406000.0,4.986,4.986,4.9525,4.9659,406000.0
2009-02-05 13:00:00,7.42,7.44,7.36,7.36,88000.0,4.9659,4.9793,4.9258,4.9258,88000.0
2009-02-05 13:30:00,7.36,7.43,7.35,7.35,226400.0,4.9258,4.9726,4.9191,4.9191,226400.0
2009-02-05 14:00:00,7.35,7.41,7.35,7.4,95200.0,4.9191,4.9592,4.9191,4.9525,95200.0
2009-02-05 14:30:00,7.41,7.41,7.35,7.38,125200.0,4.9592,4.9592,4.9191,4.9391,125200.0
2009-02-05 15:00:00,7.38,7.47,7.36,7.47,348800.0,4.9391,4.9994,4.9258,4.9994,348800.0
2009-02-05 15:30:00,7.47,7.5,7.42,7.47,577200.0,4.9994,5.0195,4.9659,4.9994,577200.0
2009-02-06 09:30:00,7.41,7.92,7.38,7.91,431200.0,4.9592,5.3005,4.9391,5.2938,431200.0
2009-02-06 10:00:00,7.91,7.95,7.77,7.79,404400.0,5.2938,5.3206,5.2002,5.2135,404400.0
2009-02-06 10:30:00,7.79,7.8,7.74,7.74,208400.0,5.2135,5.2202,5.1801,5.1801,208400.0
2009-02-06 11:00:00,7.74,7.79,7.74,7.75,208000.0,5.1801,5.2135,5.1801,5.1868,208000.0
2009-02-06 11:30:00,7.75,7.77,7.73,7.76,165200.0,5.1868,5.2002,5.1734,5.1935,165200.0
2009-02-06 12:00:00,7.76,7.77,7.71,7.71,203200.0,5.1935,5.2002,5.16,5.16,203200.0
2009-02-06 12:30:00,7.71,7.74,7.71,7.73,146400.0,5.16,5.1801,5.16,5.1734,146400.0
2009-02-06 13:00:00,7.72,7.78,7.72,7.76,444800.0,5.1667,5.2068,5.1667,5.1935,444800.0
2009-02-06 13:30:00,7.75,7.77,7.75,7.76,375600.0,5.1868,5.2002,5.1868,5.1935,375600.0
2009-02-06 14:00:00,7.75,7.76,7.72,7.74,252000.0,5.1868,5.1935,5.1667,5.1801,252000.0
2009-02-06 14:30:00,7.75,7.75,7.71,7.75,291200.0,5.1868,5.1868,5.16,5.1868,291200.0
2009-02-06 15:00:00,7.75,7.76,7.72,7.74,347200.0,5.1868,5.1935,5.1667,5.1801,347200.0
2009-02-06 15:30:00,7.73,7.76,7.7,7.72,918800.0,5.1734,5.1935,5.1533,5.1667,918800.0
2009-02-09 09:30:00,7.69,7.72,7.62,7.69,154800.0,5.1466,5.1667,5.0998,5.1466,154800.0
2009-02-09 10:00:00,7.68,7.71,7.65,7.7,198800.0,5.1399,5.16,5.1198,5.1533,198800.0
2009-02-09 10:30:00,7.7,7.82,7.7,7.82,215600.0,5.1533,5.2336,5.1533,5.2336,215600.0
2009-02-09 11:00:00,7.82,7.82,7.76,7.79,153200.0,5.2336,5.2336,5.1935,5.2135,153200.0
2009-02-09 11:30:00,7.8,7.81,7.78,7.8,109200.0,5.2202,5.2269,5.2068,5.2202,109200.0
2009-02-09 12:00:00,7.79,7.81,7.78,7.8,193600.0,5.2135,5.2269,5.2068,5.2202,193600.0
2009-02-09 12:30:00,7.81,7.87,7.78,7.87,220000.0,5.2269,5.2671,5.2068,5.2671,220000.0
2009-02-09 13:00:00,7.87,7.89,7.82,7.82,118000.0,5.2671,5.2805,5.2336,5.2336,118000.0
2009-02-09 13:30:00,7.82,7.82,7.77,7.8,86000.0,5.2336,5.2336,5.2002,5.2202,86000.0
2009-02-09 14:00:00,7.8,7.8,7.75,7.78,159200.0,5.2202,5.2202,5.1868,5.2068,159200.0
2009-02-09 14:30:00,7.78,7.79,7.76,7.77,254800.0,5.2068,5.2135,5.1935,5.2002,254800.0
2009-02-09 15:00:00,7.77,7.8,7.74,7.79,426400.0,5.2002,5.2202,5.1801,5.2135,426400.0
2009-02-09 15:30:00,7.79,7.81,7.77,7.8,385600.0,5.2135,5.2269,5.2002,5.2202,385600.0
2009-02-10 09:30:00,7.63,7.78,7.61,7.72,126000.0,5.1065,5.2068,5.0931,5.1667,126000.0
2009-02-10 10:00:00,7.72,7.78,7.61,7.68,96000.0,5.1667,5.2068,5.0931,5.1399,96000.0
2009-02-10 10:30:00,7.68,7.72,7.65,7.71,97600.0,5.1399,5.1667,5.1198,5.16,97600.0
2009-02-10 11:00:00,7.73,7.77,7.57,7.68,250400.0,5.1734,5.2002,5.0663,5.1399,250400.0
2009-02-10 11:30:00,7.68,7.68,7.5,7.52,265600.0,5.1399,5.1399,5.0195,5.0328,265600.0
2009-02-10 12:00:00,7.52,7.58,7.52,7.55,74800.0,5.0328,5.073,5.0328,5.0529,74800.0
2009-02-10 12:30:00,7.56,7.63,7.55,7.61,52000.0,5.0596,5.1065,5.0529,5.0931,52000.0
2009-02-10 13:00:00,7.61,7.61,7.51,7.56,149200.0,5.0931,5.0931,5.0261,5.0596,149200.0
2009-02-10 13:30:00,7.56,7.62,7.55,7.58,125200.0,5.0596,5.0998,5.0529,5.073,125200.0
2009-02-10 14:00:00,7.57,7.61,7.55,7.57,133200.0,5.0663,5.0931,5.0529,5.0663,133200.0
2009-02-10 14:30:00,7.57,7.6,7.5,7.5,315200.0,5.0663,5.0864,5.0195,5.0195,315200.0
2009-02-10 15:00:00,7.51,7.55,7.5,7.51,327600.0,5.0261,5.0529,5.0195,5.0261,327600.0
2009-02-10 15:30:00,7.5,7.54,7.49,7.52,417600.0,5.0195,5.0462,5.0128,5.0328,417600.0
2009-02-11 09:30:00,7.51,7.62,7.43,7.52,183200.0,5.0261,5.0998,4.9726,5.0328,183200.0
2009-02-11 10:00:00,7.51,7.52,7.44,7.44,199600.0,5.0261,5.0328,4.9793,4.9793,199600.0
2009-02-11 10:30:00,7.44,7.56,7.44,7.52,262000.0,4.9793,5.0596,4.9793,5.0328,262000.0
2009-02-11 11:00:00,7.52,7.57,7.48,7.54,307200.0,5.0328,5.0663,5.0061,5.0462,307200.0
2009-02-11 11:30:00,7.54,7.57,7.5,7.52,158000.0,5.0462,5.0663,5.0195,5.0328,158000.0
2009-02-11 12:00:00,7.52,7.53,7.47,7.5,179200.0,5.0328,5.0395,4.9994,5.0195,179200.0
2009-02-11 12:30:00,7.5,7.51,7.44,7.45,245600.0,5.0195,5.0261,4.9793,4.986,245600.0
2009-02-11 13:00:00,7.45,7.48,7.44,7.45,138000.0,4.986,5.0061,4.9793,4.986,138000.0
2009-02-11 13:30:00,7.45,7.46,7.42,7.45,200400.0,4.986,4.9927,4.9659,4.986,200400.0
2009-02-11 14:00:00,7.44,7.5,7.41,7.5,182800.0,4.9793,5.0195,4.9592,5.0195,182800.0
2009-02-11 14:30:00,7.51,7.59,7.48,7.58,177200.0,5.0261,5.0797,5.0061,5.073,177200.0
2009-02-11 15:00:00,7.58,7.58,7.49,7.51,148400.0,5.073,5.073,5.0128,5.0261,148400.0
2009-02-11 15:30:00,7.51,7.54,7.46,7.51,474000.0,5.0261,5.0462,4.9927,5.0261,474000.0
2009-02-12 09:30:00,7.35,7.47,7.34,7.39,266400.0,4.9191,4.9994,4.9124,4.9458,266400.0
2009-02-12 10:00:00,7.37,7.51,7.36,7.5,157600.0,4.9324,5.0261,4.9258,5.0195,157600.0
2009-02-12 10:30:00,7.49,7.49,7.42,7.45,112400.0,5.0128,5.0128,4.9659,4.986,112400.0
2009-02-12 11:00:00,7.44,7.5,7.41,7.45,138800.0,4.9793,5.0195,4.9592,4.986,138800.0
2009-02-12 11:30:00,7.46,7.57,7.45,7.53,172800.0,4.9927,5.0663,4.986,5.0395,172800.0
2009-02-12 12:00:00,7.53,7.58,7.51,7.53,138000.0,5.0395,5.073,5.0261,5.0395,138000.0
2009-02-12 12:30:00,7.53,7.56,7.51,7.54,70000.0,5.0395,5.0596,5.0261,5.0462,70000.0
2009-02-12 13:00:00,7.53,7.56,7.47,7.48,114400.0,5.0395,5.0596,4.9994,5.0061,114400.0
2009-02-12 13:30:00,7.49,7.51,7.44,7.48,88000.0,5.0128,5.0261,4.9793,5.0061,88000.0
2009-02-12 14:00:00,7.46,7.49,7.44,7.49,172800.0,4.9927,5.0128,4.9793,5.0128,172800.0
2009-02-12 14:30:00,7.47,7.49,7.37,7.39,158000.0,4.9994,5.0128,4.9324,4.9458,158000.0
2009-02-12 15:00:00,7.39,7.52,7.35,7.52,452800.0,4.9458,5.0328,4.9191,5.0328,452800.0
2009-02-12 15:30:00,7.51,7.54,7.43,7.53,844000.0,5.0261,5.0462,4.9726,5.0395,844000.0
2009-02-13 09:30:00,7.51,7.59,7.41,7.5,171600.0,5.0261,5.0797,4.9592,5.0195,171600.0
2009-02-13 10:00:00,7.5,7.54,7.45,7.54,104000.0,5.0195,5.0462,4.986,5.0462,104000.0
2009-02-13 10:30:00,7.54,7.63,7.54,7.58,78000.0,5.0462,5.1065,5.0462,5.073,78000.0
2009-02-13 11:00:00,7.57,7.57,7.5,7.55,64000.0,5.0663,5.0663,5.0195,5.0529,64000.0
2009-02-13 11:30:00,7.53,7.6,7.53,7.56,125600.0,5.0395,5.0864,5.0395,5.0596,125600.0
2009-02-13 12:00:00,7.56,7.62,7.56,7.62,156800.0,5.0596,5.0998,5.0596,5.0998,156800.0
2009-02-13 12:30:00,7.62,7.68,7.61,7.65,158400.0,5.0998,5.1399,5.0931,5.1198,158400.0
2009-02-13 13:00:00,7.64,7.69,7.64,7.65,94000.0,5.1131,5.1466,5.1131,5.1198,94000.0
2009-02-13 13:30:00,7.65,7.71,7.64,7.68,135600.0,5.1198,5.16,5.1131,5.1399,135600.0
2009-02-13 14:00:00,7.68,7.72,7.65,7.66,170800.0,5.1399,5.1667,5.1198,5.1265,170800.0
2009-02-13 14:30:00,7.64,7.67,7.62,7.62,112400.0,5.1131,5.1332,5.0998,5.0998,112400.0
2009-02-13 15:00:00,7.63,7.67,7.59,7.64,219600.0,5.1065,5.1332,5.0797,5.1131,219600.0
2009-02-13 15:30:00,7.65,7.69,7.62,7.64,404800.0,5.1198,5.1466,5.0998,5.1131,404800.0
2009-02-17 09:30:00,7.3,7.36,7.19,7.24,374000.0,4.8856,4.9258,4.812,4.8454,374000.0
2009-02-17 10:00:00,7.25,7.3,7.23,7.28,140800.0,4.8521,4.8856,4.8388,4.8722,140800.0
2009-02-17 10:30:00,7.28,7.32,7.26,7.29,154800.0,4.8722,4.899,4.8588,4.8789,154800.0
2009-02-17 11:00:00,7.28,7.29,7.25,7.25,215600.0,4.8722,4.8789,4.8521,4.8521,215600.0
2009-02-17 11:30:00,7.25,7.28,7.24,7.26,126400.0,4.8521,4.8722,4.8454,4.8588,126400.0
2009-02-17 12:00:00,7.27,7.29,7.24,7.28,129200.0,4.8655,4.8789,4.8454,4.8722,129200.0
2009-02-17 12:30:00,7.27,7.28,7.23,7.23,103600.0,4.8655,4.8722,4.8388,4.8388,103600.0
2009-02-17 13:00:00,7.24,7.25,7.13,7.15,140000.0,4.8454,4.8521,4.7718,4.7852,140000.0
2009-02-17 13:30:00,7.15,7.22,7.13,7.14,210000.0,4.7852,4.8321,4.7718,4.7785,210000.0
2009-02-17 14:00:00,7.14,7.2,7.14,7.17,156400.0,4.7785,4.8187,4.7785,4.7986,156400.0
2009-02-17 14:30:00,7.17,7.23,7.14,7.17,212000.0,4.7986,4.8388,4.7785,4.7986,212000.0
2009-02-17 15:00:00,7.17,7.23,7.14,7.21,567200.0,4.7986,4.8388,4.7785,4.8254,567200.0
2009-02-17 15:30:00,7.21,7.3,7.18,7.2,847200.0,4.8254,4.8856,4.8053,4.8187,847200.0
2009-02-18 09:30:00,7.24,7.32,7.02,7.03,375200.0,4.8454,4.899,4.6982,4.7049,375200.0
2009-02-18 10:00:00,7.03,7.04,6.99,7.0,421200.0,4.7049,4.7116,4.6781,4.6848,421200.0
2009-02-18 10:30:00,6.99,7.04,6.99,6.99,334800.0,4.6781,4.7116,4.6781,4.6781,334800.0
2009-02-18 11:00:00,6.99,7.03,6.99,7.0,183200.0,4.6781,4.7049,4.6781,4.6848,183200.0
2009-02-18 11:30:00,7.0,7.02,6.96,6.97,246000.0,4.6848,4.6982,4.6581,4.6647,246000.0
2009-02-18 12:00:00,6.97,7.09,6.97,7.05,177200.0,4.6647,4.7451,4.6647,4.7183,177200.0
2009-02-18 12:30:00,7.05,7.06,6.99,7.02,167200.0,4.7183,4.725,4.6781,4.6982,167200.0
2009-02-18 13:00:00,7.02,7.07,7.0,7.03,139200.0,4.6982,4.7317,4.6848,4.7049,139200.0
2009-02-18 13:30:00,7.03,7.03,6.98,6.99,62400.0,4.7049,4.7049,4.6714,4.6781,62400.0
2009-02-18 14:00:00,6.99,7.04,6.97,7.02,243200.0,4.6781,4.7116,4.6647,4.6982,243200.0
2009-02-18 14:30:00,7.02,7.07,6.98,7.07,141600.0,4.6982,4.7317,4.6714,4.7317,141600.0
2009-02-18 15:00:00,7.07,7.09,7.02,7.03,305600.0,4.7317,4.7451,4.6982,4.7049,305600.0
2009-02-18 15:30:00,7.03,7.09,7.02,7.04,543200.0,4.7049,4.7451,4.6982,4.7116,543200.0
2009-02-19 09:30:00,7.03,7.23,7.0,7.05,324800.0,4.7049,4.8388,4.6848,4.7183,324800.0
2009-02-19 10:00:00,7.05,7.05,6.96,7.0,318000.0,4.7183,4.7183,4.6581,4.6848,318000.0
2009-02-19 10:30:00,7.0,7.02,6.93,6.95,295200.0,4.6848,4.6982,4.638,4.6514,295200.0
2009-02-19 11:00:00,6.96,6.98,6.93,6.98,330400.0,4.6581,4.6714,4.638,4.6714,330400.0
2009-02-19 11:30:00,6.97,6.97,6.89,6.9,124000.0,4.6647,4.6647,4.6112,4.6179,124000.0
2009-02-19 12:00:00,6.9,6.91,6.86,6.87,114000.0,4.6179,4.6246,4.5911,4.5978,114000.0
2009-02-19 12:30:00,6.87,6.9,6.86,6.89,88400.0,4.5978,4.6179,4.5911,4.6112,88400.0
2009-02-19 13:00:00,6.89,6.94,6.87,6.93,185200.0,4.6112,4.6447,4.5978,4.638,185200.0
2009-02-19 13:30:00,6.93,6.93,6.89,6.89,137600.0,4.638,4.638,4.6112,4.6112,137600.0
2009-02-19 14:00:00,6.89,6.91,6.83,6.83,155600.0,4.6112,4.6246,4.571,4.571,155600.0
2009-02-19 14:30:00,6.83,6.83,6.77,6.79,224400.0,4.571,4.571,4.5309,4.5443,224400.0
2009-02-19 15:00:00,6.79,6.8,6.68,6.72,563200.0,4.5443,4.551,4.4707,4.4974,563200.0
2009-02-19 15:30:00,6.72,6.78,6.67,6.69,1603600.0,4.4974,4.5376,4.464,4.4774,1603600.0
2009-02-20 09:30:00,6.6,6.63,6.48,6.6,376400.0,4.4171,4.4372,4.3368,4.4171,376400.0
2009-02-20 10:00:00,6.61,6.71,6.58,6.62,288400.0,4.4238,4.4907,4.4037,4.4305,288400.0
2009-02-20 10:30:00,6.61,6.67,6.59,6.61,173600.0,4.4238,4.464,4.4104,4.4238,173600.0
2009-02-20 11:00:00,6.61,6.63,6.58,6.6,120000.0,4.4238,4.4372,4.4037,4.4171,120000.0
2009-02-20 11:30:00,6.59,6.6,6.54,6.54,174400.0,4.4104,4.4171,4.377,4.377,174400.0
2009-02-20 12:00:00,6.54,6.61,6.54,6.61,158000.0,4.377,4.4238,4.377,4.4238,158000.0
2009-02-20 12:30:00,6.61,6.61,6.51,6.53,170800.0,4.4238,4.4238,4.3569,4.3703,170800.0
2009-02-20 13:00:00,6.52,6.54,6.49,6.49,352000.0,4.3636,4.377,4.3435,4.3435,352000.0
2009-02-20 13:30:00,6.49,6.54,6.49,6.52,426000.0,4.3435,4.377,4.3435,4.3636,426000.0
2009-02-20 14:00:00,6.52,6.56,6.49,6.51,423600.0,4.3636,4.3903,4.3435,4.3569,423600.0
2009-02-20 14:30:00,6.5,6.59,6.5,6.57,522400.0,4.3502,4.4104,4.3502,4.397,522400.0
2009-02-20 15:00:00,6.55,6.57,6.51,6.52,368000.0,4.3837,4.397,4.3569,4.3636,368000.0
2009-02-20 15:30:00,6.51,6.55,6.49,6.52,1083200.0,4.3569,4.3837,4.3435,4.3636,1083200.0
2009-02-23 09:30:00,6.61,6.68,6.5,6.6,249600.0,4.4238,4.4707,4.3502,4.4171,249600.0
2009-02-23 10:00:00,6.6,6.63,6.53,6.61,330400.0,4.4171,4.4372,4.3703,4.4238,330400.0
2009-02-23 10:30:00,6.61,6.61,6.48,6.48,163200.0,4.4238,4.4238,4.3368,4.3368,163200.0
2009-02-23 11:00:00,6.48,6.52,6.46,6.49,130400.0,4.3368,4.3636,4.3234,4.3435,130400.0
2009-02-23 11:30:00,6.49,6.5,6.45,6.48,172000.0,4.3435,4.3502,4.3167,4.3368,172000.0
2009-02-23 12:00:00,6.49,6.49,6.45,6.46,70800.0,4.3435,4.3435,4.3167,4.3234,70800.0
2009-02-23 12:30:00,6.47,6.48,6.45,6.45,109200.0,4.3301,4.3368,4.3167,4.3167,109200.0
2009-02-23 13:00:00,6.45,6.51,6.45,6.46,92000.0,4.3167,4.3569,4.3167,4.3234,92000.0
2009-02-23 13:30:00,6.46,6.5,6.4,6.41,363200.0,4.3234,4.3502,4.2833,4.29,363200.0
2009-02-23 14:00:00,6.41,6.46,6.39,6.46,422000.0,4.29,4.3234,4.2766,4.3234,422000.0
2009-02-23 14:30:00,6.47,6.47,6.35,6.38,358000.0,4.3301,4.3301,4.2498,4.2699,358000.0
2009-02-23 15:00:00,6.38,6.45,6.37,6.42,497600.0,4.2699,4.3167,4.2632,4.2967,497600.0
2009-02-23 15:30:00,6.42,6.47,6.41,6.45,1088000.0,4.2967,4.3301,4.29,4.3167,1088000.0
2009-02-24 09:30:00,6.43,6.68,6.29,6.42,616800.0,4.3033,4.4707,4.2096,4.2967,616800.0
2009-02-24 10:00:00,6.4,6.44,6.36,6.43,169600.0,4.2833,4.31,4.2565,4.3033,169600.0
2009-02-24 10:30:00,6.43,6.51,6.42,6.45,138000.0,4.3033,4.3569,4.2967,4.3167,138000.0
2009-02-24 11:00:00,6.45,6.5,6.44,6.49,220800.0,4.3167,4.3502,4.31,4.3435,220800.0
2009-02-24 11:30:00,6.48,6.58,6.47,6.5,301600.0,4.3368,4.4037,4.3301,4.3502,301600.0
2009-02-24 12:00:00,6.5,6.54,6.5,6.52,167600.0,4.3502,4.377,4.3502,4.3636,167600.0
2009-02-24 12:30:00,6.52,6.59,6.52,6.58,100000.0,4.3636,4.4104,4.3636,4.4037,100000.0
2009-02-24 13:00:00,6.57,6.65,6.51,6.65,182400.0,4.397,4.4506,4.3569,4.4506,182400.0
2009-02-24 13:30:00,6.66,6.92,6.66,6.9,484000.0,4.4573,4.6313,4.4573,4.6179,484000.0
2009-02-24 14:00:00,6.92,6.95,6.89,6.92,345200.0,4.6313,4.6514,4.6112,4.6313,345200.0
2009-02-24 14:30:00,6.93,6.93,6.87,6.91,413600.0,4.638,4.638,4.5978,4.6246,413600.0
2009-02-24 15:00:00,6.91,6.97,6.91,6.91,254400.0,4.6246,4.6647,4.6246,4.6246,254400.0
2009-02-24 15:30:00,6.91,6.92,6.8,6.87,1617200.0,4.6246,4.6313,4.551,4.5978,1617200.0
2009-02-25 09:30:00,6.9,6.99,6.74,6.8,287600.0,4.6179,4.6781,4.5108,4.551,287600.0
2009-02-25 10:00:00,6.79,6.8,6.65,6.69,222800.0,4.5443,4.551,4.4506,4.4774,222800.0
2009-02-25 10:30:00,6.69,6.69,6.51,6.55,259200.0,4.4774,4.4774,4.3569,4.3837,259200.0
2009-02-25 11:00:00,6.54,6.57,6.5,6.56,189600.0,4.377,4.397,4.3502,4.3903,189600.0
2009-02-25 11:30:00,6.56,6.64,6.54,6.55,149600.0,4.3903,4.4439,4.377,4.3837,149600.0
2009-02-25 12:00:00,6.56,6.61,6.55,6.58,88400.0,4.3903,4.4238,4.3837,4.4037,88400.0
2009-02-25 12:30:00,6.58,6.59,6.53,6.57,75600.0,4.4037,4.4104,4.3703,4.397,75600.0
2009-02-25 13:00:00,6.57,6.65,6.57,6.63,150800.0,4.397,4.4506,4.397,4.4372,150800.0
2009-02-25 13:30:00,6.63,6.74,6.6,6.72,132800.0,4.4372,4.5108,4.4171,4.4974,132800.0
2009-02-25 14:00:00,6.73,6.74,6.56,6.63,456800.0,4.5041,4.5108,4.3903,4.4372,456800.0
2009-02-25 14:30:00,6.64,6.65,6.58,6.61,643600.0,4.4439,4.4506,4.4037,4.4238,643600.0
2009-02-25 15:00:00,6.6,6.69,6.58,6.66,754000.0,4.4171,4.4774,4.4037,4.4573,754000.0
2009-02-25 15:30:00,6.66,6.68,6.49,6.51,1354800.0,4.4573,4.4707,4.3435,4.3569,1354800.0
2009-02-26 09:30:00,6.65,6.65,6.47,6.57,231600.0,4.4506,4.4506,4.3301,4.397,231600.0
2009-02-26 10:00:00,6.57,6.75,6.55,6.75,267200.0,4.397,4.5175,4.3837,4.5175,267200.0
2009-02-26 10:30:00,6.75,6.76,6.7,6.72,141600.0,4.5175,4.5242,4.484,4.4974,141600.0
2009-02-26 11:00:00,6.72,6.72,6.65,6.68,136400.0,4.4974,4.4974,4.4506,4.4707,136400.0
2009-02-26 11:30:00,6.68,6.68,6.66,6.68,88800.0,4.4707,4.4707,4.4573,4.4707,88800.0
2009-02-26 12:00:00,6.68,6.72,6.68,6.69,145200.0,4.4707,4.4974,4.4707,4.4774,145200.0
2009-02-26 12:30:00,6.68,6.72,6.66,6.66,188800.0,4.4707,4.4974,4.4573,4.4573,188800.0
2009-02-26 13:00:00,6.67,6.68,6.61,6.67,127600.0,4.464,4.4707,4.4238,4.464,127600.0
2009-02-26 13:30:00,6.67,6.7,6.66,6.69,155600.0,4.464,4.484,4.4573,4.4774,155600.0
2009-02-26 14:00:00,6.68,6.69,6.64,6.65,119200.0,4.4707,4.4774,4.4439,4.4506,119200.0
2009-02-26 14:30:00,6.65,6.65,6.56,6.57,260000.0,4.4506,4.4506,4.3903,4.397,260000.0
2009-02-26 15:00:00,6.58,6.59,6.52,6.57,850800.0,4.4037,4.4104,4.3636,4.397,850800.0
2009-02-26 15:30:00,6.57,6.61,6.55,6.59,960400.0,4.397,4.4238,4.3837,4.4104,960400.0
2009-02-27 09:30:00,6.42,6.52,6.37,6.45,286800.0,4.2967,4.3636,4.2632,4.3167,286800.0
2009-02-27 10:00:00,6.45,6.56,6.41,6.47,275200.0,4.3167,4.3903,4.29,4.3301,275200.0
2009-02-27 10:30:00,6.46,6.49,6.4,6.41,211600.0,4.3234,4.3435,4.2833,4.29,211600.0
2009-02-27 11:00:00,6.42,6.46,6.41,6.46,138800.0,4.2967,4.3234,4.29,4.3234,138800.0
2009-02-27 11:30:00,6.45,6.48,6.42,6.47,226800.0,4.3167,4.3368,4.2967,4.3301,226800.0
2009-02-27 12:00:00,6.47,6.5,6.41,6.47,506400.0,4.3301,4.3502,4.29,4.3301,506400.0
2009-02-27 12:30:00,6.47,6.53,6.43,6.53,126800.0,4.3301,4.3703,4.3033,4.3703,126800.0
2009-02-27 13:00:00,6.52,6.53,6.48,6.51,127200.0,4.3636,4.3703,4.3368,4.3569,127200.0
2009-02-27 13:30:00,6.5,6.52,6.45,6.52,175200.0,4.3502,4.3636,4.3167,4.3636,175200.0
2009-02-27 14:00:00,6.51,6.53,6.45,6.47,201600.0,4.3569,4.3703,4.3167,4.3301,201600.0
2009-02-27 14:30:00,6.48,6.5,6.44,6.45,275600.0,4.3368,4.3502,4.31,4.3167,275600.0
2009-02-27 15:00:00,6.45,6.47,6.4,6.41,457200.0,4.3167,4.3301,4.2833,4.29,457200.0
2009-02-27 15:30:00,6.41,6.44,6.4,6.42,1348000.0,4.29,4.31,4.2833,4.2967,1348000.0
2009-03-02 09:30:00,6.22,6.33,6.19,6.19,306800.0,4.1628,4.2364,4.1427,4.1427,306800.0
2009-03-02 10:00:00,6.21,6.22,6.12,6.18,458000.0,4.1561,4.1628,4.0959,4.136,458000.0
2009-03-02 10:30:00,6.18,6.22,6.16,6.2,250800.0,4.136,4.1628,4.1226,4.1494,250800.0
2009-03-02 11:00:00,6.19,6.21,6.12,6.13,142400.0,4.1427,4.1561,4.0959,4.1026,142400.0
2009-03-02 11:30:00,6.12,6.16,6.08,6.12,222000.0,4.0959,4.1226,4.0691,4.0959,222000.0
2009-03-02 12:00:00,6.12,6.16,6.11,6.13,188800.0,4.0959,4.1226,4.0892,4.1026,188800.0
2009-03-02 12:30:00,6.14,6.16,6.12,6.14,352000.0,4.1093,4.1226,4.0959,4.1093,352000.0
2009-03-02 13:00:00,6.14,6.16,6.09,6.09,172800.0,4.1093,4.1226,4.0758,4.0758,172800.0
2009-03-02 13:30:00,6.09,6.09,6.05,6.08,265600.0,4.0758,4.0758,4.049,4.0691,265600.0
2009-03-02 14:00:00,6.07,6.08,6.0,6.02,254800.0,4.0624,4.0691,4.0156,4.0289,254800.0
2009-03-02 14:30:00,6.01,6.03,5.99,5.99,408000.0,4.0223,4.0356,4.0089,4.0089,408000.0
2009-03-02 15:00:00,5.99,6.01,5.97,6.0,549600.0,4.0089,4.0223,3.9955,4.0156,549600.0
2009-03-02 15:30:00,6.0,6.01,5.97,6.01,1271200.0,4.0156,4.0223,3.9955,4.0223,1271200.0
2009-03-03 09:30:00,6.03,6.13,6.0,6.06,228000.0,4.0356,4.1026,4.0156,4.0557,228000.0
2009-03-03 10:00:00,6.06,6.08,5.93,6.07,412000.0,4.0557,4.0691,3.9687,4.0624,412000.0
2009-03-03 10:30:00,6.08,6.08,5.98,5.98,93600.0,4.0691,4.0691,4.0022,4.0022,93600.0
2009-03-03 11:00:00,5.98,5.99,5.88,5.89,142800.0,4.0022,4.0089,3.9353,3.9419,142800.0
2009-03-03 11:30:00,5.89,5.9,5.79,5.8,335200.0,3.9419,3.9486,3.875,3.8817,335200.0
2009-03-03 12:00:00,5.79,5.88,5.76,5.86,505200.0,3.875,3.9353,3.8549,3.9219,505200.0
2009-03-03 12:30:00,5.86,5.89,5.83,5.85,350800.0,3.9219,3.9419,3.9018,3.9152,350800.0
2009-03-03 13:00:00,5.85,5.88,5.81,5.84,245600.0,3.9152,3.9353,3.8884,3.9085,245600.0
2009-03-03 13:30:00,5.84,5.86,5.78,5.84,342000.0,3.9085,3.9219,3.8683,3.9085,342000.0
2009-03-03 14:00:00,5.84,5.9,5.84,5.86,180400.0,3.9085,3.9486,3.9085,3.9219,180400.0
2009-03-03 14:30:00,5.85,5.93,5.85,5.92,301200.0,3.9152,3.9687,3.9152,3.962,301200.0
2009-03-03 15:00:00,5.92,5.93,5.82,5.85,657200.0,3.962,3.9687,3.8951,3.9152,657200.0
2009-03-03 15:30:00,5.85,5.89,5.84,5.86,807200.0,3.9152,3.9419,3.9085,3.9219,807200.0
2009-03-04 09:30:00,6.03,6.09,5.91,6.03,198000.0,4.0356,4.0758,3.9553,4.0356,198000.0
2009-03-04 10:00:00,6.03,6.12,5.99,6.02,306400.0,4.0356,4.0959,4.0089,4.0289,306400.0
2009-03-04 10:30:00,6.03,6.09,6.0,6.04,80800.0,4.0356,4.0758,4.0156,4.0423,80800.0
2009-03-04 11:00:00,6.06,6.1,6.03,6.1,78000.0,4.0557,4.0825,4.0356,4.0825,78000.0
2009-03-04 11:30:00,6.11,6.19,6.07,6.16,236800.0,4.0892,4.1427,4.0624,4.1226,236800.0
2009-03-04 12:00:00,6.16,6.17,6.06,6.13,271200.0,4.1226,4.1293,4.0557,4.1026,271200.0
2009-03-04 12:30:00,6.13,6.14,6.05,6.07,137200.0,4.1026,4.1093,4.049,4.0624,137200.0
2009-03-04 13:00:00,6.07,6.09,6.04,6.08,91200.0,4.0624,4.0758,4.0423,4.0691,91200.0
2009-03-04 13:30:00,6.07,6.11,6.02,6.08,293200.0,4.0624,4.0892,4.0289,4.0691,293200.0
2009-03-04 14:00:00,6.08,6.14,6.07,6.11,173600.0,4.0691,4.1093,4.0624,4.0892,173600.0
2009-03-04 14:30:00,6.11,6.2,6.1,6.18,227200.0,4.0892,4.1494,4.0825,4.136,227200.0
2009-03-04 15:00:00,6.19,6.21,6.14,6.2,367200.0,4.1427,4.1561,4.1093,4.1494,367200.0
2009-03-04 15:30:00,6.2,6.21,6.13,6.14,704400.0,4.1494,4.1561,4.1026,4.1093,704400.0
2009-03-05 09:30:00,5.9,6.11,5.88,5.96,519200.0,3.9486,4.0892,3.9353,3.9888,519200.0
2009-03-05 10:00:00,5.96,6.02,5.92,5.92,680800.0,3.9888,4.0289,3.962,3.962,680800.0
2009-03-05 10:30:00,5.92,5.93,5.86,5.86,450400.0,3.962,3.9687,3.9219,3.9219,450400.0
2009-03-05 11:00:00,5.85,5.87,5.68,5.71,297200.0,3.9152,3.9286,3.8014,3.8215,297200.0
2009-03-05 11:30:00,5.71,5.76,5.7,5.73,205200.0,3.8215,3.8549,3.8148,3.8349,205200.0
2009-03-05 12:00:00,5.72,5.73,5.68,5.71,185200.0,3.8282,3.8349,3.8014,3.8215,185200.0
2009-03-05 12:30:00,5.71,5.73,5.66,5.67,218400.0,3.8215,3.8349,3.788,3.7947,218400.0
2009-03-05 13:00:00,5.67,5.71,5.66,5.67,401200.0,3.7947,3.8215,3.788,3.7947,401200.0
2009-03-05 13:30:00,5.67,5.67,5.56,5.57,329600.0,3.7947,3.7947,3.7211,3.7278,329600.0
2009-03-05 14:00:00,5.57,5.59,5.49,5.49,775600.0,3.7278,3.7412,3.6742,3.6742,775600.0
2009-03-05 14:30:00,5.49,5.52,5.43,5.43,854800.0,3.6742,3.6943,3.6341,3.6341,854800.0
2009-03-05 15:00:00,5.43,5.48,5.38,5.38,2930400.0,3.6341,3.6675,3.6006,3.6006,2930400.0
2009-03-05 15:30:00,5.38,5.4,5.2,5.32,2219200.0,3.6006,3.614,3.4802,3.5605,2219200.0
2009-03-06 09:30:00,5.3,5.47,5.3,5.39,420800.0,3.5471,3.6609,3.5471,3.6073,420800.0
2009-03-06 10:00:00,5.4,5.42,5.08,5.18,1029600.0,3.614,3.6274,3.3998,3.4668,1029600.0
2009-03-06 10:30:00,5.18,5.18,4.96,5.01,1341200.0,3.4668,3.4668,3.3195,3.353,1341200.0
2009-03-06 11:00:00,5.02,5.09,5.01,5.01,361600.0,3.3597,3.4065,3.353,3.353,361600.0
2009-03-06 11:30:00,5.02,5.09,4.99,5.01,223600.0,3.3597,3.4065,3.3396,3.353,223600.0
2009-03-06 12:00:00,5.0,5.07,5.0,5.05,172400.0,3.3463,3.3932,3.3463,3.3798,172400.0
2009-03-06 12:30:00,5.05,5.05,5.0,5.03,262000.0,3.3798,3.3798,3.3463,3.3664,262000.0
2009-03-06 13:00:00,5.03,5.04,4.99,5.02,178000.0,3.3664,3.3731,3.3396,3.3597,178000.0
2009-03-06 13:30:00,5.02,5.02,4.96,4.98,353600.0,3.3597,3.3597,3.3195,3.3329,353600.0
2009-03-06 14:00:00,4.98,5.04,4.98,5.02,528400.0,3.3329,3.3731,3.3329,3.3597,528400.0
2009-03-06 14:30:00,5.03,5.03,4.96,4.97,492400.0,3.3664,3.3664,3.3195,3.3262,492400.0
2009-03-06 15:00:00,4.97,4.99,4.94,4.95,588000.0,3.3262,3.3396,3.3061,3.3128,588000.0
2009-03-06 15:30:00,4.95,5.07,4.95,5.07,908000.0,3.3128,3.3932,3.3128,3.3932,908000.0
2009-03-09 09:30:00,4.96,5.13,4.96,5.07,330800.0,3.3195,3.4333,3.3195,3.3932,330800.0
2009-03-09 10:00:00,5.07,5.18,5.07,5.08,337200.0,3.3932,3.4668,3.3932,3.3998,337200.0
2009-03-09 10:30:00,5.08,5.12,5.04,5.04,246000.0,3.3998,3.4266,3.3731,3.3731,246000.0
2009-03-09 11:00:00,5.03,5.06,4.99,5.05,289600.0,3.3664,3.3865,3.3396,3.3798,289600.0
2009-03-09 11:30:00,5.05,5.06,4.99,5.01,260800.0,3.3798,3.3865,3.3396,3.353,260800.0
2009-03-09 12:00:00,5.01,5.07,5.0,5.06,315600.0,3.353,3.3932,3.3463,3.3865,315600.0
2009-03-09 12:30:00,5.06,5.08,5.05,5.06,202000.0,3.3865,3.3998,3.3798,3.3865,202000.0
2009-03-09 13:00:00,5.06,5.07,4.99,4.99,400000.0,3.3865,3.3932,3.3396,3.3396,400000.0
2009-03-09 13:30:00,4.99,4.99,4.91,4.91,522000.0,3.3396,3.3396,3.2861,3.2861,522000.0
2009-03-09 14:00:00,4.91,4.97,4.91,4.95,511600.0,3.2861,3.3262,3.2861,3.3128,511600.0
2009-03-09 14:30:00,4.95,5.0,4.93,5.0,427200.0,3.3128,3.3463,3.2995,3.3463,427200.0
2009-03-09 15:00:00,5.0,5.01,4.97,4.99,499200.0,3.3463,3.353,3.3262,3.3396,499200.0
2009-03-09 15:30:00,4.99,5.01,4.97,5.0,944000.0,3.3396,3.353,3.3262,3.3463,944000.0
2009-03-10 09:30:00,5.11,5.27,5.07,5.2,507200.0,3.4503,3.5583,3.4233,3.511,507200.0
2009-03-10 10:00:00,5.19,5.23,5.1,5.11,625200.0,3.5043,3.5313,3.4435,3.4503,625200.0
2009-03-10 10:30:00,5.11,5.18,5.06,5.11,333600.0,3.4503,3.4975,3.4165,3.4503,333600.0
2009-03-10 11:00:00,5.11,5.12,5.05,5.09,245200.0,3.4503,3.457,3.4097,3.4368,245200.0
2009-03-10 11:30:00,5.09,5.12,5.06,5.09,283200.0,3.4368,3.457,3.4165,3.4368,283200.0
2009-03-10 12:00:00,5.1,5.16,5.07,5.14,358800.0,3.4435,3.484,3.4233,3.4705,358800.0
2009-03-10 12:30:00,5.14,5.16,5.1,5.11,344400.0,3.4705,3.484,3.4435,3.4503,344400.0
2009-03-10 13:00:00,5.11,5.12,5.07,5.11,291600.0,3.4503,3.457,3.4233,3.4503,291600.0
2009-03-10 13:30:00,5.1,5.15,5.1,5.13,306000.0,3.4435,3.4773,3.4435,3.4638,306000.0
2009-03-10 14:00:00,5.13,5.13,5.06,5.06,348400.0,3.4638,3.4638,3.4165,3.4165,348400.0
2009-03-10 14:30:00,5.06,5.06,5.03,5.05,389200.0,3.4165,3.4165,3.3962,3.4097,389200.0
2009-03-10 15:00:00,5.05,5.08,5.02,5.05,668000.0,3.4097,3.43,3.3895,3.4097,668000.0
2009-03-10 15:30:00,5.05,5.07,5.04,5.06,771600.0,3.4097,3.4233,3.403,3.4165,771600.0
2009-03-11 09:30:00,5.13,5.26,5.1,5.24,227600.0,3.4638,3.5515,3.4435,3.538,227600.0
2009-03-11 10:00:00,5.24,5.27,5.19,5.27,263600.0,3.538,3.5583,3.5043,3.5583,263600.0
2009-03-11 10:30:00,5.26,5.3,5.22,5.29,239600.0,3.5515,3.5785,3.5245,3.5718,239600.0
2009-03-11 11:00:00,5.29,5.34,5.28,5.31,235200.0,3.5718,3.6056,3.565,3.5853,235200.0
2009-03-11 11:30:00,5.31,5.32,5.27,5.31,264400.0,3.5853,3.5921,3.5583,3.5853,264400.0
2009-03-11 12:00:00,5.31,5.35,5.3,5.33,328400.0,3.5853,3.6123,3.5785,3.5988,328400.0
2009-03-11 12:30:00,5.33,5.34,5.28,5.28,172800.0,3.5988,3.6056,3.565,3.565,172800.0
2009-03-11 13:00:00,5.29,5.32,5.25,5.27,218400.0,3.5718,3.5921,3.5448,3.5583,218400.0
2009-03-11 13:30:00,5.28,5.31,5.23,5.24,455200.0,3.565,3.5853,3.5313,3.538,455200.0
2009-03-11 14:00:00,5.24,5.25,5.15,5.16,874800.0,3.538,3.5448,3.4773,3.484,874800.0
2009-03-11 14:30:00,5.17,5.25,5.16,5.23,439600.0,3.4908,3.5448,3.484,3.5313,439600.0
2009-03-11 15:00:00,5.23,5.32,5.23,5.31,725200.0,3.5313,3.5921,3.5313,3.5853,725200.0
2009-03-11 15:30:00,5.32,5.33,5.25,5.26,977600.0,3.5921,3.5988,3.5448,3.5515,977600.0
2009-03-12 09:30:00,5.33,5.33,5.18,5.19,286400.0,3.5988,3.5988,3.4975,3.5043,286400.0
2009-03-12 10:00:00,5.19,5.21,5.14,5.16,370400.0,3.5043,3.5178,3.4705,3.484,370400.0
2009-03-12 10:30:00,5.17,5.29,5.16,5.29,329200.0,3.4908,3.5718,3.484,3.5718,329200.0
2009-03-12 11:00:00,5.28,5.28,5.23,5.26,242000.0,3.565,3.565,3.5313,3.5515,242000.0
2009-03-12 11:30:00,5.26,5.3,5.26,5.26,273200.0,3.5515,3.5785,3.5515,3.5515,273200.0
2009-03-12 12:00:00,5.26,5.32,5.24,5.3,306000.0,3.5515,3.5921,3.538,3.5785,306000.0
2009-03-12 12:30:00,5.31,5.4,5.3,5.39,218800.0,3.5853,3.6461,3.5785,3.6393,218800.0
2009-03-12 13:00:00,5.38,5.4,5.36,5.4,268400.0,3.6326,3.6461,3.6191,3.6461,268400.0
2009-03-12 13:30:00,5.4,5.45,5.38,5.43,304000.0,3.6461,3.6798,3.6326,3.6663,304000.0
2009-03-12 14:00:00,5.43,5.48,5.41,5.47,319600.0,3.6663,3.7001,3.6528,3.6933,319600.0
2009-03-12 14:30:00,5.46,5.48,5.43,5.47,318800.0,3.6866,3.7001,3.6663,3.6933,318800.0
2009-03-12 15:00:00,5.47,5.52,5.45,5.49,475200.0,3.6933,3.7271,3.6798,3.7068,475200.0
2009-03-12 15:30:00,5.48,5.52,5.47,5.52,473200.0,3.7001,3.7271,3.6933,3.7271,473200.0
2009-03-13 09:30:00,5.48,5.63,5.45,5.63,214000.0,3.7001,3.8014,3.6798,3.8014,214000.0
2009-03-13 10:00:00,5.65,5.7,5.62,5.64,99600.0,3.8149,3.8486,3.7946,3.8081,99600.0
2009-03-13 10:30:00,5.64,5.7,5.61,5.66,147600.0,3.8081,3.8486,3.7879,3.8216,147600.0
2009-03-13 11:00:00,5.65,5.66,5.55,5.61,205600.0,3.8149,3.8216,3.7473,3.7879,205600.0
2009-03-13 11:30:00,5.61,5.62,5.53,5.54,284000.0,3.7879,3.7946,3.7338,3.7406,284000.0
2009-03-13 12:00:00,5.54,5.56,5.49,5.53,132400.0,3.7406,3.7541,3.7068,3.7338,132400.0
2009-03-13 12:30:00,5.52,5.56,5.5,5.55,184800.0,3.7271,3.7541,3.7136,3.7473,184800.0
2009-03-13 13:00:00,5.54,5.58,5.52,5.54,316400.0,3.7406,3.7676,3.7271,3.7406,316400.0
2009-03-13 13:30:00,5.54,5.57,5.53,5.57,511600.0,3.7406,3.7609,3.7338,3.7609,511600.0
2009-03-13 14:00:00,5.57,5.6,5.55,5.6,311200.0,3.7609,3.7811,3.7473,3.7811,311200.0
2009-03-13 14:30:00,5.6,5.64,5.6,5.62,453200.0,3.7811,3.8081,3.7811,3.7946,453200.0
2009-03-13 15:00:00,5.61,5.64,5.6,5.62,376800.0,3.7879,3.8081,3.7811,3.7946,376800.0
2009-03-13 15:30:00,5.62,5.63,5.6,5.61,620800.0,3.7946,3.8014,3.7811,3.7879,620800.0
2009-03-16 09:30:00,5.65,5.76,5.65,5.7,168800.0,3.8149,3.8891,3.8149,3.8486,168800.0
2009-03-16 10:00:00,5.7,5.72,5.67,5.69,192000.0,3.8486,3.8621,3.8284,3.8419,192000.0
2009-03-16 10:30:00,5.69,5.77,5.69,5.7,114800.0,3.8419,3.8959,3.8419,3.8486,114800.0
2009-03-16 11:00:00,5.7,5.81,5.7,5.8,167600.0,3.8486,3.9229,3.8486,3.9161,167600.0
2009-03-16 11:30:00,5.81,5.83,5.8,5.81,138800.0,3.9229,3.9364,3.9161,3.9229,138800.0
2009-03-16 12:00:00,5.81,5.85,5.8,5.85,130000.0,3.9229,3.9499,3.9161,3.9499,130000.0
2009-03-16 12:30:00,5.85,5.89,5.85,5.89,167600.0,3.9499,3.9769,3.9499,3.9769,167600.0
2009-03-16 13:00:00,5.89,5.92,5.87,5.91,152000.0,3.9769,3.9972,3.9634,3.9904,152000.0
2009-03-16 13:30:00,5.91,5.93,5.89,5.9,190000.0,3.9904,4.0039,3.9769,3.9837,190000.0
2009-03-16 14:00:00,5.89,5.92,5.87,5.9,252800.0,3.9769,3.9972,3.9634,3.9837,252800.0
2009-03-16 14:30:00,5.9,5.93,5.88,5.89,541600.0,3.9837,4.0039,3.9702,3.9769,541600.0
2009-03-16 15:00:00,5.89,5.9,5.83,5.85,528800.0,3.9769,3.9837,3.9364,3.9499,528800.0
2009-03-16 15:30:00,5.85,5.86,5.79,5.8,885200.0,3.9499,3.9567,3.9094,3.9161,885200.0
2009-03-17 09:30:00,5.79,5.86,5.65,5.68,236000.0,3.9094,3.9567,3.8149,3.8351,236000.0
2009-03-17 10:00:00,5.68,5.76,5.68,5.69,257600.0,3.8351,3.8891,3.8351,3.8419,257600.0
2009-03-17 10:30:00,5.68,5.78,5.66,5.75,218400.0,3.8351,3.9026,3.8216,3.8824,218400.0
2009-03-17 11:00:00,5.75,5.75,5.7,5.72,262000.0,3.8824,3.8824,3.8486,3.8621,262000.0
2009-03-17 11:30:00,5.71,5.76,5.69,5.75,165600.0,3.8554,3.8891,3.8419,3.8824,165600.0
2009-03-17 12:00:00,5.75,5.8,5.74,5.8,184400.0,3.8824,3.9161,3.8756,3.9161,184400.0
2009-03-17 12:30:00,5.8,5.85,5.79,5.82,213600.0,3.9161,3.9499,3.9094,3.9297,213600.0
2009-03-17 13:00:00,5.82,5.82,5.78,5.78,168400.0,3.9297,3.9297,3.9026,3.9026,168400.0
2009-03-17 13:30:00,5.79,5.81,5.76,5.77,167600.0,3.9094,3.9229,3.8891,3.8959,167600.0
2009-03-17 14:00:00,5.77,5.81,5.75,5.76,170000.0,3.8959,3.9229,3.8824,3.8891,170000.0
2009-03-17 14:30:00,5.76,5.79,5.75,5.76,265200.0,3.8891,3.9094,3.8824,3.8891,265200.0
2009-03-17 15:00:00,5.77,5.82,5.76,5.79,286000.0,3.8959,3.9297,3.8891,3.9094,286000.0
2009-03-17 15:30:00,5.79,5.82,5.77,5.81,580000.0,3.9094,3.9297,3.8959,3.9229,580000.0
2009-03-18 09:30:00,5.89,6.0,5.82,5.92,272000.0,3.9769,4.0512,3.9297,3.9972,272000.0
2009-03-18 10:00:00,5.92,5.93,5.84,5.85,128800.0,3.9972,4.0039,3.9432,3.9499,128800.0
2009-03-18 10:30:00,5.84,5.85,5.78,5.83,160000.0,3.9432,3.9499,3.9026,3.9364,160000.0
2009-03-18 11:00:00,5.83,5.85,5.81,5.84,113200.0,3.9364,3.9499,3.9229,3.9432,113200.0
2009-03-18 11:30:00,5.84,5.88,5.83,5.88,280800.0,3.9432,3.9702,3.9364,3.9702,280800.0
2009-03-18 12:00:00,5.88,5.92,5.87,5.9,328000.0,3.9702,3.9972,3.9634,3.9837,328000.0
2009-03-18 12:30:00,5.89,5.92,5.89,5.91,320000.0,3.9769,3.9972,3.9769,3.9904,320000.0
2009-03-18 13:00:00,5.91,5.93,5.9,5.92,222800.0,3.9904,4.0039,3.9837,3.9972,222800.0
2009-03-18 13:30:00,5.92,6.02,5.91,6.0,288800.0,3.9972,4.0647,3.9904,4.0512,288800.0
2009-03-18 14:00:00,5.99,6.15,5.99,6.12,428400.0,4.0444,4.1525,4.0444,4.1322,428400.0
2009-03-18 14:30:00,6.12,6.25,6.09,6.21,798800.0,4.1322,4.22,4.112,4.193,798800.0
2009-03-18 15:00:00,6.21,6.28,6.18,6.19,1158400.0,4.193,4.2402,4.1727,4.1795,1158400.0
2009-03-18 15:30:00,6.19,6.26,6.15,6.25,1016800.0,4.1795,4.2267,4.1525,4.22,1016800.0
2009-03-19 09:30:00,6.37,6.41,6.22,6.33,317600.0,4.301,4.328,4.1997,4.274,317600.0
2009-03-19 10:00:00,6.32,6.43,6.25,6.35,300400.0,4.2672,4.3415,4.22,4.2875,300400.0
2009-03-19 10:30:00,6.35,6.43,6.35,6.4,225200.0,4.2875,4.3415,4.2875,4.3213,225200.0
2009-03-19 11:00:00,6.38,6.56,6.36,6.56,533200.0,4.3078,4.4293,4.2943,4.4293,533200.0
2009-03-19 11:30:00,6.54,6.57,6.43,6.48,488400.0,4.4158,4.436,4.3415,4.3753,488400.0
2009-03-19 12:00:00,6.48,6.53,6.48,6.52,254000.0,4.3753,4.409,4.3753,4.4023,254000.0
2009-03-19 12:30:00,6.52,6.55,6.49,6.49,295600.0,4.4023,4.4225,4.382,4.382,295600.0
2009-03-19 13:00:00,6.48,6.49,6.44,6.47,248400.0,4.3753,4.382,4.3483,4.3685,248400.0
2009-03-19 13:30:00,6.47,6.52,6.45,6.52,259600.0,4.3685,4.4023,4.355,4.4023,259600.0
2009-03-19 14:00:00,6.52,6.55,6.5,6.52,321200.0,4.4023,4.4225,4.3888,4.4023,321200.0
2009-03-19 14:30:00,6.52,6.52,6.5,6.51,546400.0,4.4023,4.4023,4.3888,4.3955,546400.0
2009-03-19 15:00:00,6.51,6.54,6.5,6.51,927600.0,4.3955,4.4158,4.3888,4.3955,927600.0
2009-03-19 15:30:00,6.52,6.54,6.49,6.5,1425600.0,4.4023,4.4158,4.382,4.3888,1425600.0
2009-03-20 09:30:00,6.5,6.52,6.41,6.45,396800.0,4.3888,4.4023,4.328,4.355,396800.0
2009-03-20 10:00:00,6.45,6.49,6.43,6.49,277200.0,4.355,4.382,4.3415,4.382,277200.0
2009-03-20 10:30:00,6.49,6.53,6.48,6.51,388000.0,4.382,4.409,4.3753,4.3955,388000.0
2009-03-20 11:00:00,6.51,6.51,6.5,6.5,1059200.0,4.3955,4.3955,4.3888,4.3888,1059200.0
2009-03-20 11:30:00,6.5,6.5,6.37,6.37,292000.0,4.3888,4.3888,4.301,4.301,292000.0
2009-03-20 12:00:00,6.38,6.42,6.37,6.39,270400.0,4.3078,4.3348,4.301,4.3145,270400.0
2009-03-20 12:30:00,6.39,6.42,6.34,6.37,321200.0,4.3145,4.3348,4.2808,4.301,321200.0
2009-03-20 13:00:00,6.36,6.36,6.28,6.31,322000.0,4.2943,4.2943,4.2402,4.2605,322000.0
2009-03-20 13:30:00,6.3,6.3,6.21,6.21,280800.0,4.2537,4.2537,4.193,4.193,280800.0
2009-03-20 14:00:00,6.21,6.26,6.2,6.25,580000.0,4.193,4.2267,4.1862,4.22,580000.0
2009-03-20 14:30:00,6.25,6.26,6.24,6.25,1003200.0,4.22,4.2267,4.2132,4.22,1003200.0
2009-03-20 15:00:00,6.25,6.3,6.25,6.3,863200.0,4.22,4.2537,4.22,4.2537,863200.0
2009-03-20 15:30:00,6.29,6.31,6.28,6.29,1703600.0,4.247,4.2605,4.2402,4.247,1703600.0
2009-03-23 09:30:00,6.36,6.57,6.36,6.54,193600.0,4.2943,4.436,4.2943,4.4158,193600.0
2009-03-23 10:00:00,6.55,6.66,6.55,6.63,221600.0,4.4225,4.4968,4.4225,4.4766,221600.0
2009-03-23 10:30:00,6.64,6.74,6.64,6.74,114800.0,4.4833,4.5508,4.4833,4.5508,114800.0
2009-03-23 11:00:00,6.74,6.75,6.72,6.74,131600.0,4.5508,4.5576,4.5373,4.5508,131600.0
2009-03-23 11:30:00,6.74,6.8,6.72,6.8,134400.0,4.5508,4.5913,4.5373,4.5913,134400.0
2009-03-23 12:00:00,6.8,6.82,6.77,6.78,74400.0,4.5913,4.6048,4.5711,4.5778,74400.0
2009-03-23 12:30:00,6.78,6.8,6.77,6.78,74400.0,4.5778,4.5913,4.5711,4.5778,74400.0
2009-03-23 13:00:00,6.77,6.81,6.77,6.77,129600.0,4.5711,4.5981,4.5711,4.5711,129600.0
2009-03-23 13:30:00,6.77,6.77,6.74,6.76,134400.0,4.5711,4.5711,4.5508,4.5643,134400.0
2009-03-23 14:00:00,6.76,6.83,6.76,6.82,111200.0,4.5643,4.6116,4.5643,4.6048,111200.0
2009-03-23 14:30:00,6.82,6.88,6.81,6.87,240000.0,4.6048,4.6454,4.5981,4.6386,240000.0
2009-03-23 15:00:00,6.87,6.98,6.86,6.98,529600.0,4.6386,4.7129,4.6319,4.7129,529600.0
2009-03-23 15:30:00,6.98,7.06,6.97,7.05,1014800.0,4.7129,4.7669,4.7061,4.7601,1014800.0
2009-03-24 09:30:00,6.94,7.0,6.83,6.9,377200.0,4.6859,4.7264,4.6116,4.6589,377200.0
2009-03-24 10:00:00,6.91,6.98,6.89,6.9,210000.0,4.6656,4.7129,4.6521,4.6589,210000.0
2009-03-24 10:30:00,6.9,6.95,6.89,6.93,123600.0,4.6589,4.6926,4.6521,4.6791,123600.0
2009-03-24 11:00:00,6.93,6.98,6.9,6.97,87200.0,4.6791,4.7129,4.6589,4.7061,87200.0
2009-03-24 11:30:00,6.97,7.0,6.96,6.99,152000.0,4.7061,4.7264,4.6994,4.7196,152000.0
2009-03-24 12:00:00,6.99,7.0,6.95,6.97,171600.0,4.7196,4.7264,4.6926,4.7061,171600.0
2009-03-24 12:30:00,6.97,7.05,6.97,7.04,159600.0,4.7061,4.7601,4.7061,4.7534,159600.0
2009-03-24 13:00:00,7.04,7.06,7.0,7.06,142000.0,4.7534,4.7669,4.7264,4.7669,142000.0
2009-03-24 13:30:00,7.06,7.06,6.97,6.97,176400.0,4.7669,4.7669,4.7061,4.7061,176400.0
2009-03-24 14:00:00,6.97,7.02,6.97,6.98,181600.0,4.7061,4.7399,4.7061,4.7129,181600.0
2009-03-24 14:30:00,6.98,7.0,6.93,6.96,173200.0,4.7129,4.7264,4.6791,4.6994,173200.0
2009-03-24 15:00:00,6.96,6.96,6.91,6.94,250800.0,4.6994,4.6994,4.6656,4.6859,250800.0
2009-03-24 15:30:00,6.94,6.96,6.89,6.89,549200.0,4.6859,4.6994,4.6521,4.6521,549200.0
2009-03-25 09:30:00,6.9,7.08,6.9,7.07,177200.0,4.6589,4.7804,4.6589,4.7736,177200.0
2009-03-25 10:00:00,7.09,7.23,7.08,7.23,404000.0,4.7872,4.8817,4.7804,4.8817,404000.0
2009-03-25 10:30:00,7.23,7.3,7.23,7.28,261200.0,4.8817,4.9289,4.8817,4.9154,261200.0
2009-03-25 11:00:00,7.28,7.34,7.27,7.33,414400.0,4.9154,4.956,4.9087,4.9492,414400.0
2009-03-25 11:30:00,7.33,7.34,7.26,7.26,318400.0,4.9492,4.956,4.9019,4.9019,318400.0
2009-03-25 12:00:00,7.26,7.28,7.13,7.14,234800.0,4.9019,4.9154,4.8142,4.8209,234800.0
2009-03-25 12:30:00,7.14,7.2,7.08,7.09,454000.0,4.8209,4.8614,4.7804,4.7872,454000.0
2009-03-25 13:00:00,7.08,7.15,7.05,7.05,230400.0,4.7804,4.8277,4.7601,4.7601,230400.0
2009-03-25 13:30:00,7.05,7.05,6.95,7.01,195600.0,4.7601,4.7601,4.6926,4.7331,195600.0
2009-03-25 14:00:00,6.99,6.99,6.92,6.94,213600.0,4.7196,4.7196,4.6724,4.6859,213600.0
2009-03-25 14:30:00,6.93,6.95,6.86,6.89,262400.0,4.6791,4.6926,4.6319,4.6521,262400.0
2009-03-25 15:00:00,6.89,6.95,6.85,6.95,264400.0,4.6521,4.6926,4.6251,4.6926,264400.0
2009-03-25 15:30:00,6.95,7.06,6.94,7.05,766000.0,4.6926,4.7669,4.6859,4.7601,766000.0
2009-03-26 09:30:00,7.18,7.25,7.12,7.13,203200.0,4.8479,4.8952,4.8074,4.8142,203200.0
2009-03-26 10:00:00,7.13,7.2,7.13,7.15,135600.0,4.8142,4.8614,4.8142,4.8277,135600.0
2009-03-26 10:30:00,7.16,7.21,7.15,7.19,100800.0,4.8344,4.8682,4.8277,4.8547,100800.0
2009-03-26 11:00:00,7.19,7.26,7.18,7.23,96400.0,4.8547,4.9019,4.8479,4.8817,96400.0
2009-03-26 11:30:00,7.23,7.29,7.22,7.25,168000.0,4.8817,4.9222,4.8749,4.8952,168000.0
2009-03-26 12:00:00,7.25,7.31,7.23,7.27,98800.0,4.8952,4.9357,4.8817,4.9087,98800.0
2009-03-26 12:30:00,7.29,7.3,7.21,7.22,258800.0,4.9222,4.9289,4.8682,4.8749,258800.0
2009-03-26 13:00:00,7.22,7.34,7.21,7.33,214400.0,4.8749,4.956,4.8682,4.9492,214400.0
2009-03-26 13:30:00,7.33,7.35,7.29,7.32,158000.0,4.9492,4.9627,4.9222,4.9424,158000.0
2009-03-26 14:00:00,7.32,7.35,7.28,7.28,152000.0,4.9424,4.9627,4.9154,4.9154,152000.0
2009-03-26 14:30:00,7.29,7.29,7.21,7.21,195600.0,4.9222,4.9222,4.8682,4.8682,195600.0
2009-03-26 15:00:00,7.21,7.31,7.21,7.3,213600.0,4.8682,4.9357,4.8682,4.9289,213600.0
2009-03-26 15:30:00,7.3,7.35,7.27,7.32,652400.0,4.9289,4.9627,4.9087,4.9424,652400.0
2009-03-27 09:30:00,7.13,7.26,7.09,7.1,246800.0,4.8142,4.9019,4.7872,4.7939,246800.0
2009-03-27 10:00:00,7.1,7.1,6.96,6.99,355600.0,4.7939,4.7939,4.6994,4.7196,355600.0
2009-03-27 10:30:00,6.99,7.06,6.97,7.03,357200.0,4.7196,4.7669,4.7061,4.7466,357200.0
2009-03-27 11:00:00,7.03,7.03,6.98,7.0,192000.0,4.7466,4.7466,4.7129,4.7264,192000.0
2009-03-27 11:30:00,7.0,7.07,7.0,7.05,356000.0,4.7264,4.7736,4.7264,4.7601,356000.0
2009-03-27 12:00:00,7.05,7.08,7.01,7.01,88000.0,4.7601,4.7804,4.7331,4.7331,88000.0
2009-03-27 12:30:00,7.01,7.05,7.0,7.0,194000.0,4.7331,4.7601,4.7264,4.7264,194000.0
2009-03-27 13:00:00,7.0,7.0,6.95,6.96,101200.0,4.7264,4.7264,4.6926,4.6994,101200.0
2009-03-27 13:30:00,6.96,6.99,6.93,6.94,146400.0,4.6994,4.7196,4.6791,4.6859,146400.0
2009-03-27 14:00:00,6.94,6.98,6.93,6.97,86800.0,4.6859,4.7129,4.6791,4.7061,86800.0
2009-03-27 14:30:00,6.96,7.0,6.95,6.99,200000.0,4.6994,4.7264,4.6926,4.7196,200000.0
2009-03-27 15:00:00,6.99,7.07,6.99,7.06,608000.0,4.7196,4.7736,4.7196,4.7669,608000.0
2009-03-27 15:30:00,7.07,7.16,7.04,7.05,1268800.0,4.7736,4.8344,4.7534,4.7601,1268800.0
2009-03-30 09:30:00,6.77,6.77,6.29,6.4,1037600.0,4.5711,4.5711,4.247,4.3213,1037600.0
2009-03-30 10:00:00,6.39,6.44,6.36,6.43,387200.0,4.3145,4.3483,4.2943,4.3415,387200.0
2009-03-30 10:30:00,6.43,6.54,6.37,6.54,410800.0,4.3415,4.4158,4.301,4.4158,410800.0
2009-03-30 11:00:00,6.53,6.53,6.45,6.46,287600.0,4.409,4.409,4.355,4.3618,287600.0
2009-03-30 11:30:00,6.46,6.46,6.4,6.4,249600.0,4.3618,4.3618,4.3213,4.3213,249600.0
2009-03-30 12:00:00,6.4,6.57,6.37,6.57,572400.0,4.3213,4.436,4.301,4.436,572400.0
2009-03-30 12:30:00,6.56,6.56,6.47,6.47,176800.0,4.4293,4.4293,4.3685,4.3685,176800.0
2009-03-30 13:00:00,6.48,6.66,6.44,6.64,522400.0,4.3753,4.4968,4.3483,4.4833,522400.0
2009-03-30 13:30:00,6.65,6.65,6.52,6.52,170400.0,4.4901,4.4901,4.4023,4.4023,170400.0
2009-03-30 14:00:00,6.52,6.58,6.5,6.55,290400.0,4.4023,4.4428,4.3888,4.4225,290400.0
2009-03-30 14:30:00,6.55,6.57,6.51,6.53,248400.0,4.4225,4.436,4.3955,4.409,248400.0
2009-03-30 15:00:00,6.53,6.63,6.52,6.62,658000.0,4.409,4.4766,4.4023,4.4698,658000.0
2009-03-30 15:30:00,6.62,6.67,6.62,6.63,922000.0,4.4698,4.5036,4.4698,4.4766,922000.0
2009-03-31 09:30:00,6.66,6.68,6.47,6.51,191600.0,4.4968,4.5103,4.3685,4.3955,191600.0
2009-03-31 10:00:00,6.5,6.56,6.47,6.53,112400.0,4.3888,4.4293,4.3685,4.409,112400.0
2009-03-31 10:30:00,6.54,6.63,6.54,6.6,96400.0,4.4158,4.4766,4.4158,4.4563,96400.0
2009-03-31 11:00:00,6.61,6.65,6.61,6.64,181600.0,4.4631,4.4901,4.4631,4.4833,181600.0
2009-03-31 11:30:00,6.64,6.66,6.59,6.66,86400.0,4.4833,4.4968,4.4496,4.4968,86400.0
2009-03-31 12:00:00,6.65,6.66,6.6,6.61,81600.0,4.4901,4.4968,4.4563,4.4631,81600.0
2009-03-31 12:30:00,6.61,6.64,6.6,6.64,71600.0,4.4631,4.4833,4.4563,4.4833,71600.0
2009-03-31 13:00:00,6.64,6.68,6.64,6.67,117200.0,4.4833,4.5103,4.4833,4.5036,117200.0
2009-03-31 13:30:00,6.67,6.74,6.67,6.73,144800.0,4.5036,4.5508,4.5036,4.5441,144800.0
2009-03-31 14:00:00,6.73,6.74,6.71,6.73,193600.0,4.5441,4.5508,4.5306,4.5441,193600.0
2009-03-31 14:30:00,6.73,6.8,6.73,6.78,182400.0,4.5441,4.5913,4.5441,4.5778,182400.0
2009-03-31 15:00:00,6.78,6.78,6.74,6.77,236000.0,4.5778,4.5778,4.5508,4.5711,236000.0
2009-03-31 15:30:00,6.77,6.78,6.67,6.67,552400.0,4.5711,4.5778,4.5036,4.5036,552400.0
2009-04-01 09:30:00,6.47,6.6,6.41,6.49,321200.0,4.3685,4.4563,4.328,4.382,321200.0
2009-04-01 10:00:00,6.5,6.64,6.5,6.58,297200.0,4.3888,4.4833,4.3888,4.4428,297200.0
2009-04-01 10:30:00,6.59,6.69,6.56,6.68,357200.0,4.4496,4.5171,4.4293,4.5103,357200.0
2009-04-01 11:00:00,6.69,6.69,6.65,6.68,229600.0,4.5171,4.5171,4.4901,4.5103,229600.0
2009-04-01 11:30:00,6.68,6.71,6.68,6.71,249200.0,4.5103,4.5306,4.5103,4.5306,249200.0
2009-04-01 12:00:00,6.71,6.78,6.7,6.78,215200.0,4.5306,4.5778,4.5238,4.5778,215200.0
2009-04-01 12:30:00,6.78,6.83,6.78,6.81,180000.0,4.5778,4.6116,4.5778,4.5981,180000.0
2009-04-01 13:00:00,6.81,6.88,6.8,6.87,85200.0,4.5981,4.6454,4.5913,4.6386,85200.0
2009-04-01 13:30:00,6.87,6.89,6.81,6.81,295600.0,4.6386,4.6521,4.5981,4.5981,295600.0
2009-04-01 14:00:00,6.82,6.83,6.81,6.83,380000.0,4.6048,4.6116,4.5981,4.6116,380000.0
2009-04-01 14:30:00,6.83,6.84,6.8,6.83,336000.0,4.6116,4.6184,4.5913,4.6116,336000.0
2009-04-01 15:00:00,6.84,6.85,6.79,6.84,449600.0,4.6184,4.6251,4.5846,4.6184,449600.0
2009-04-01 15:30:00,6.85,6.88,6.83,6.84,1019200.0,4.6251,4.6454,4.6116,4.6184,1019200.0
2009-04-02 09:30:00,7.05,7.44,7.04,7.28,737600.0,4.7601,5.0235,4.7534,4.9154,737600.0
2009-04-02 10:00:00,7.27,7.42,7.27,7.36,671200.0,4.9087,5.01,4.9087,4.9695,671200.0
2009-04-02 10:30:00,7.36,7.44,7.34,7.43,338000.0,4.9695,5.0235,4.956,5.0167,338000.0
2009-04-02 11:00:00,7.43,7.59,7.42,7.56,393200.0,5.0167,5.1247,5.01,5.1045,393200.0
2009-04-02 11:30:00,7.56,7.56,7.36,7.47,618000.0,5.1045,5.1045,4.9695,5.0437,618000.0
2009-04-02 12:00:00,7.47,7.5,7.43,7.46,240000.0,5.0437,5.064,5.0167,5.037,240000.0
2009-04-02 12:30:00,7.46,7.46,7.34,7.4,352400.0,5.037,5.037,4.956,4.9965,352400.0
2009-04-02 13:00:00,7.39,7.41,7.35,7.37,149600.0,4.9897,5.0032,4.9627,4.9762,149600.0
2009-04-02 13:30:00,7.38,7.4,7.31,7.31,347600.0,4.983,4.9965,4.9357,4.9357,347600.0
2009-04-02 14:00:00,7.31,7.36,7.3,7.35,272800.0,4.9357,4.9695,4.9289,4.9627,272800.0
2009-04-02 14:30:00,7.36,7.45,7.3,7.32,404800.0,4.9695,5.0302,4.9289,4.9424,404800.0
2009-04-02 15:00:00,7.32,7.37,7.29,7.33,626400.0,4.9424,4.9762,4.9222,4.9492,626400.0
2009-04-02 15:30:00,7.33,7.34,7.29,7.32,1054000.0,4.9492,4.956,4.9222,4.9424,1054000.0
2009-04-03 09:30:00,7.33,7.43,7.28,7.42,242400.0,4.9492,5.0167,4.9154,5.01,242400.0
2009-04-03 10:00:00,7.41,7.55,7.39,7.54,493200.0,5.0032,5.0977,4.9897,5.091,493200.0
2009-04-03 10:30:00,7.54,7.58,7.47,7.57,338800.0,5.091,5.118,5.0437,5.1112,338800.0
2009-04-03 11:00:00,7.57,7.69,7.57,7.67,605200.0,5.1112,5.1923,5.1112,5.1788,605200.0
2009-04-03 11:30:00,7.67,7.86,7.64,7.85,483600.0,5.1788,5.3071,5.1585,5.3003,483600.0
2009-04-03 12:00:00,7.86,7.96,7.85,7.94,553200.0,5.3071,5.3746,5.3003,5.3611,553200.0
2009-04-03 12:30:00,7.95,7.95,7.89,7.92,186400.0,5.3678,5.3678,5.3273,5.3476,186400.0
2009-04-03 13:00:00,7.91,8.06,7.91,8.05,436800.0,5.3408,5.4421,5.3408,5.4353,436800.0
2009-04-03 13:30:00,8.05,8.18,8.05,8.16,398000.0,5.4353,5.5231,5.4353,5.5096,398000.0
2009-04-03 14:00:00,8.16,8.34,8.15,8.34,610000.0,5.5096,5.6311,5.5029,5.6311,610000.0
2009-04-03 14:30:00,8.33,8.35,8.17,8.21,672800.0,5.6244,5.6379,5.5164,5.5434,672800.0
2009-04-03 15:00:00,8.21,8.24,8.18,8.23,760800.0,5.5434,5.5636,5.5231,5.5569,760800.0
2009-04-03 15:30:00,8.23,8.41,8.22,8.4,2060800.0,5.5569,5.6784,5.5501,5.6717,2060800.0
2009-04-06 09:30:00,8.28,8.37,8.15,8.17,696000.0,5.5906,5.6514,5.5029,5.5164,696000.0
2009-04-06 10:00:00,8.17,8.19,8.11,8.13,567600.0,5.5164,5.5299,5.4759,5.4894,567600.0
2009-04-06 10:30:00,8.13,8.14,8.05,8.11,274000.0,5.4894,5.4961,5.4353,5.4759,274000.0
2009-04-06 11:00:00,8.11,8.11,7.98,8.01,221200.0,5.4759,5.4759,5.3881,5.4083,221200.0
2009-04-06 11:30:00,8.01,8.06,8.01,8.03,202400.0,5.4083,5.4421,5.4083,5.4218,202400.0
2009-04-06 12:00:00,8.02,8.07,8.0,8.04,405200.0,5.4151,5.4488,5.4016,5.4286,405200.0
2009-04-06 12:30:00,8.04,8.13,8.03,8.12,334000.0,5.4286,5.4894,5.4218,5.4826,334000.0
2009-04-06 13:00:00,8.14,8.17,8.12,8.13,212000.0,5.4961,5.5164,5.4826,5.4894,212000.0
2009-04-06 13:30:00,8.13,8.15,8.07,8.14,232000.0,5.4894,5.5029,5.4488,5.4961,232000.0
2009-04-06 14:00:00,8.14,8.26,8.13,8.25,436800.0,5.4961,5.5771,5.4894,5.5704,436800.0
2009-04-06 14:30:00,8.25,8.27,8.21,8.25,417200.0,5.5704,5.5839,5.5434,5.5704,417200.0
2009-04-06 15:00:00,8.24,8.29,8.21,8.28,290800.0,5.5636,5.5974,5.5434,5.5906,290800.0
2009-04-06 15:30:00,8.27,8.4,8.25,8.38,1154800.0,5.5839,5.6717,5.5704,5.6582,1154800.0
2009-04-07 09:30:00,8.09,8.18,8.04,8.06,385600.0,5.4623,5.5231,5.4286,5.4421,385600.0
2009-04-07 10:00:00,8.06,8.11,8.01,8.09,220800.0,5.4421,5.4759,5.4083,5.4623,220800.0
2009-04-07 10:30:00,8.1,8.12,8.06,8.11,240000.0,5.4691,5.4826,5.4421,5.4759,240000.0
2009-04-07 11:00:00,8.11,8.15,8.07,8.09,165600.0,5.4759,5.5029,5.4488,5.4623,165600.0
2009-04-07 11:30:00,8.09,8.09,7.95,7.96,205600.0,5.4623,5.4623,5.3678,5.3746,205600.0
2009-04-07 12:00:00,7.97,8.07,7.97,8.0,205200.0,5.3813,5.4488,5.3813,5.4016,205200.0
2009-04-07 12:30:00,8.0,8.02,7.99,8.02,90000.0,5.4016,5.4151,5.3948,5.4151,90000.0
2009-04-07 13:00:00,8.02,8.03,7.84,7.85,156400.0,5.4151,5.4218,5.2935,5.3003,156400.0
2009-04-07 13:30:00,7.85,7.91,7.81,7.87,182800.0,5.3003,5.3408,5.2733,5.3138,182800.0
2009-04-07 14:00:00,7.87,7.89,7.83,7.85,173600.0,5.3138,5.3273,5.2868,5.3003,173600.0
2009-04-07 14:30:00,7.85,7.96,7.83,7.95,223600.0,5.3003,5.3746,5.2868,5.3678,223600.0
2009-04-07 15:00:00,7.95,8.04,7.91,7.97,264000.0,5.3678,5.4286,5.3408,5.3813,264000.0
2009-04-07 15:30:00,7.97,8.04,7.95,7.96,781200.0,5.3813,5.4286,5.3678,5.3746,781200.0
2009-04-08 09:30:00,8.01,8.22,8.01,8.17,239600.0,5.4083,5.5501,5.4083,5.5164,239600.0
2009-04-08 10:00:00,8.16,8.17,7.95,7.99,125600.0,5.5096,5.5164,5.3678,5.3948,125600.0
2009-04-08 10:30:00,7.99,8.06,7.98,8.05,182800.0,5.3948,5.4421,5.3881,5.4353,182800.0
2009-04-08 11:00:00,8.05,8.08,8.01,8.02,264000.0,5.4353,5.4556,5.4083,5.4151,264000.0
2009-04-08 11:30:00,8.01,8.03,7.99,8.01,97200.0,5.4083,5.4218,5.3948,5.4083,97200.0
2009-04-08 12:00:00,8.01,8.03,7.96,7.97,166800.0,5.4083,5.4218,5.3746,5.3813,166800.0
2009-04-08 12:30:00,7.96,7.99,7.94,7.98,152000.0,5.3746,5.3948,5.3611,5.3881,152000.0
2009-04-08 13:00:00,7.98,7.98,7.94,7.95,113200.0,5.3881,5.3881,5.3611,5.3678,113200.0
2009-04-08 13:30:00,7.95,7.95,7.87,7.89,227600.0,5.3678,5.3678,5.3138,5.3273,227600.0
2009-04-08 14:00:00,7.89,7.9,7.84,7.85,155200.0,5.3273,5.3341,5.2935,5.3003,155200.0
2009-04-08 14:30:00,7.85,7.86,7.8,7.82,183600.0,5.3003,5.3071,5.2665,5.28,183600.0
2009-04-08 15:00:00,7.82,7.93,7.79,7.9,437200.0,5.28,5.3543,5.2598,5.3341,437200.0
2009-04-08 15:30:00,7.9,7.97,7.89,7.96,688800.0,5.3341,5.3813,5.3273,5.3746,688800.0
2009-04-09 09:30:00,8.28,8.3,8.12,8.17,814400.0,5.5906,5.6041,5.4826,5.5164,814400.0
2009-04-09 10:00:00,8.17,8.2,8.14,8.18,718400.0,5.5164,5.5366,5.4961,5.5231,718400.0
2009-04-09 10:30:00,8.18,8.19,8.15,8.17,222000.0,5.5231,5.5299,5.5029,5.5164,222000.0
2009-04-09 11:00:00,8.17,8.18,8.14,8.15,736000.0,5.5164,5.5231,5.4961,5.5029,736000.0
2009-04-09 11:30:00,8.15,8.17,8.14,8.15,191600.0,5.5029,5.5164,5.4961,5.5029,191600.0
2009-04-09 12:00:00,8.15,8.16,8.13,8.13,323600.0,5.5029,5.5096,5.4894,5.4894,323600.0
2009-04-09 12:30:00,8.14,8.15,8.14,8.15,276000.0,5.4961,5.5029,5.4961,5.5029,276000.0
2009-04-09 13:00:00,8.15,8.18,8.15,8.17,369600.0,5.5029,5.5231,5.5029,5.5164,369600.0
2009-04-09 13:30:00,8.17,8.22,8.17,8.2,335200.0,5.5164,5.5501,5.5164,5.5366,335200.0
2009-04-09 14:00:00,8.2,8.2,8.14,8.14,221200.0,5.5366,5.5366,5.4961,5.4961,221200.0
2009-04-09 14:30:00,8.14,8.19,8.14,8.17,282400.0,5.4961,5.5299,5.4961,5.5164,282400.0
2009-04-09 15:00:00,8.17,8.17,8.15,8.16,251200.0,5.5164,5.5164,5.5029,5.5096,251200.0
2009-04-09 15:30:00,8.17,8.17,8.13,8.17,652000.0,5.5164,5.5164,5.4894,5.5164,652000.0
2009-04-13 09:30:00,7.94,8.06,7.86,7.96,224800.0,5.3611,5.4421,5.3071,5.3746,224800.0
2009-04-13 10:00:00,7.95,8.12,7.94,8.1,293200.0,5.3678,5.4826,5.3611,5.4691,293200.0
2009-04-13 10:30:00,8.1,8.1,7.96,8.01,339200.0,5.4691,5.4691,5.3746,5.4083,339200.0
2009-04-13 11:00:00,8.01,8.02,7.96,7.98,286000.0,5.4083,5.4151,5.3746,5.3881,286000.0
2009-04-13 11:30:00,7.97,7.98,7.92,7.98,167600.0,5.3813,5.3881,5.3476,5.3881,167600.0
2009-04-13 12:00:00,7.98,8.0,7.97,8.0,145600.0,5.3881,5.4016,5.3813,5.4016,145600.0
2009-04-13 12:30:00,7.99,8.1,7.99,8.1,168800.0,5.3948,5.4691,5.3948,5.4691,168800.0
2009-04-13 13:00:00,8.1,8.1,7.98,7.99,197200.0,5.4691,5.4691,5.3881,5.3948,197200.0
2009-04-13 13:30:00,7.99,8.1,7.99,8.09,107200.0,5.3948,5.4691,5.3948,5.4623,107200.0
2009-04-13 14:00:00,8.09,8.1,8.05,8.07,224000.0,5.4623,5.4691,5.4353,5.4488,224000.0
2009-04-13 14:30:00,8.07,8.13,8.07,8.12,153200.0,5.4488,5.4894,5.4488,5.4826,153200.0
2009-04-13 15:00:00,8.12,8.28,8.08,8.22,430800.0,5.4826,5.5906,5.4556,5.5501,430800.0
2009-04-13 15:30:00,8.23,8.27,8.18,8.21,414000.0,5.5569,5.5839,5.5231,5.5434,414000.0
2009-04-14 09:30:00,8.17,8.4,8.15,8.4,383200.0,5.5164,5.6717,5.5029,5.6717,383200.0
2009-04-14 10:00:00,8.4,8.57,8.29,8.56,424800.0,5.6717,5.7864,5.5974,5.7797,424800.0
2009-04-14 10:30:00,8.55,8.75,8.55,8.75,514400.0,5.7729,5.908,5.7729,5.908,514400.0
2009-04-14 11:00:00,8.74,8.8,8.68,8.77,395200.0,5.9012,5.9417,5.8607,5.9215,395200.0
2009-04-14 11:30:00,8.75,8.77,8.68,8.73,278800.0,5.908,5.9215,5.8607,5.8945,278800.0
2009-04-14 12:00:00,8.74,8.83,8.71,8.81,400400.0,5.9012,5.962,5.881,5.9485,400400.0
2009-04-14 12:30:00,8.81,8.81,8.61,8.62,242800.0,5.9485,5.9485,5.8135,5.8202,242800.0
2009-04-14 13:00:00,8.62,8.64,8.6,8.63,204800.0,5.8202,5.8337,5.8067,5.827,204800.0
2009-04-14 13:30:00,8.63,8.71,8.61,8.69,245600.0,5.827,5.881,5.8135,5.8675,245600.0
2009-04-14 14:00:00,8.69,8.7,8.6,8.63,260000.0,5.8675,5.8742,5.8067,5.827,260000.0
2009-04-14 14:30:00,8.63,8.65,8.57,8.65,170800.0,5.827,5.8405,5.7864,5.8405,170800.0
2009-04-14 15:00:00,8.65,8.67,8.56,8.56,397600.0,5.8405,5.854,5.7797,5.7797,397600.0
2009-04-14 15:30:00,8.56,8.56,8.47,8.47,704400.0,5.7797,5.7797,5.7189,5.7189,704400.0
2009-04-15 09:30:00,8.48,8.56,8.44,8.52,237600.0,5.7257,5.7797,5.6987,5.7527,237600.0
2009-04-15 10:00:00,8.53,8.69,8.53,8.68,231600.0,5.7594,5.8675,5.7594,5.8607,231600.0
2009-04-15 10:30:00,8.67,8.68,8.6,8.6,103200.0,5.854,5.8607,5.8067,5.8067,103200.0
2009-04-15 11:00:00,8.6,8.62,8.53,8.53,314800.0,5.8067,5.8202,5.7594,5.7594,314800.0
2009-04-15 11:30:00,8.53,8.64,8.53,8.63,160800.0,5.7594,5.8337,5.7594,5.827,160800.0
2009-04-15 12:00:00,8.63,8.65,8.61,8.63,100000.0,5.827,5.8405,5.8135,5.827,100000.0
2009-04-15 12:30:00,8.63,8.67,8.63,8.66,96000.0,5.827,5.854,5.827,5.8472,96000.0
2009-04-15 13:00:00,8.66,8.67,8.6,8.61,66400.0,5.8472,5.854,5.8067,5.8135,66400.0
2009-04-15 13:30:00,8.62,8.63,8.55,8.58,61600.0,5.8202,5.827,5.7729,5.7932,61600.0
2009-04-15 14:00:00,8.58,8.61,8.43,8.45,230400.0,5.7932,5.8135,5.6919,5.7054,230400.0
2009-04-15 14:30:00,8.45,8.48,8.42,8.45,88400.0,5.7054,5.7257,5.6852,5.7054,88400.0
2009-04-15 15:00:00,8.45,8.49,8.43,8.47,296400.0,5.7054,5.7324,5.6919,5.7189,296400.0
2009-04-15 15:30:00,8.47,8.52,8.44,8.51,714000.0,5.7189,5.7527,5.6987,5.7459,714000.0
2009-04-16 09:30:00,8.53,8.71,8.53,8.7,150400.0,5.7594,5.881,5.7594,5.8742,150400.0
2009-04-16 10:00:00,8.71,8.72,8.63,8.65,260000.0,5.881,5.8877,5.827,5.8405,260000.0
2009-04-16 10:30:00,8.66,8.67,8.59,8.65,200400.0,5.8472,5.854,5.7999,5.8405,200400.0
2009-04-16 11:00:00,8.65,8.72,8.65,8.72,106400.0,5.8405,5.8877,5.8405,5.8877,106400.0
2009-04-16 11:30:00,8.73,8.75,8.72,8.75,155200.0,5.8945,5.908,5.8877,5.908,155200.0
2009-04-16 12:00:00,8.75,8.88,8.75,8.86,223200.0,5.908,5.9958,5.908,5.9823,223200.0
2009-04-16 12:30:00,8.86,8.9,8.84,8.87,169200.0,5.9823,6.0093,5.9687,5.989,169200.0
2009-04-16 13:00:00,8.86,8.87,8.83,8.87,97200.0,5.9823,5.989,5.962,5.989,97200.0
2009-04-16 13:30:00,8.87,8.87,8.85,8.87,131200.0,5.989,5.989,5.9755,5.989,131200.0
2009-04-16 14:00:00,8.87,8.9,8.87,8.88,188000.0,5.989,6.0093,5.989,5.9958,188000.0
2009-04-16 14:30:00,8.88,8.98,8.87,8.96,256400.0,5.9958,6.0633,5.989,6.0498,256400.0
2009-04-16 15:00:00,8.96,9.03,8.88,9.0,391600.0,6.0498,6.097,5.9958,6.0768,391600.0
2009-04-16 15:30:00,9.0,9.06,8.99,9.01,545200.0,6.0768,6.1173,6.07,6.0835,545200.0
2009-04-17 09:30:00,9.03,9.13,8.95,8.97,320800.0,6.097,6.1646,6.043,6.0565,320800.0
2009-04-17 10:00:00,8.98,9.12,8.96,9.11,195600.0,6.0633,6.1578,6.0498,6.1511,195600.0
2009-04-17 10:30:00,9.1,9.1,9.01,9.05,234800.0,6.1443,6.1443,6.0835,6.1105,234800.0
2009-04-17 11:00:00,9.06,9.06,9.02,9.04,212400.0,6.1173,6.1173,6.0903,6.1038,212400.0
2009-04-17 11:30:00,9.04,9.13,9.03,9.1,88400.0,6.1038,6.1646,6.097,6.1443,88400.0
2009-04-17 12:00:00,9.1,9.18,9.1,9.18,39200.0,6.1443,6.1983,6.1443,6.1983,39200.0
2009-04-17 12:30:00,9.18,9.24,9.13,9.24,215200.0,6.1983,6.2388,6.1646,6.2388,215200.0
2009-04-17 13:00:00,9.23,9.29,9.23,9.26,164800.0,6.2321,6.2726,6.2321,6.2523,164800.0
2009-04-17 13:30:00,9.26,9.28,9.25,9.26,40800.0,6.2523,6.2658,6.2456,6.2523,40800.0
2009-04-17 14:00:00,9.26,9.26,9.18,9.18,36000.0,6.2523,6.2523,6.1983,6.1983,36000.0
2009-04-17 14:30:00,9.2,9.23,9.17,9.2,79200.0,6.2118,6.2321,6.1916,6.2118,79200.0
2009-04-17 15:00:00,9.19,9.25,9.18,9.23,150800.0,6.2051,6.2456,6.1983,6.2321,150800.0
2009-04-17 15:30:00,9.22,9.27,9.19,9.22,442800.0,6.2253,6.2591,6.2051,6.2253,442800.0
2009-04-20 09:30:00,8.88,8.94,8.64,8.64,337200.0,5.9958,6.0363,5.8337,5.8337,337200.0
2009-04-20 10:00:00,8.64,8.68,8.52,8.52,260800.0,5.8337,5.8607,5.7527,5.7527,260800.0
2009-04-20 10:30:00,8.52,8.55,8.45,8.47,196400.0,5.7527,5.7729,5.7054,5.7189,196400.0
2009-04-20 11:00:00,8.47,8.5,8.44,8.49,230800.0,5.7189,5.7392,5.6987,5.7324,230800.0
2009-04-20 11:30:00,8.5,8.56,8.5,8.52,164800.0,5.7392,5.7797,5.7392,5.7527,164800.0
2009-04-20 12:00:00,8.52,8.52,8.47,8.5,154800.0,5.7527,5.7527,5.7189,5.7392,154800.0
2009-04-20 12:30:00,8.5,8.51,8.45,8.46,150400.0,5.7392,5.7459,5.7054,5.7122,150400.0
2009-04-20 13:00:00,8.47,8.47,8.37,8.38,122800.0,5.7189,5.7189,5.6514,5.6582,122800.0
2009-04-20 13:30:00,8.38,8.46,8.38,8.44,171600.0,5.6582,5.7122,5.6582,5.6987,171600.0
2009-04-20 14:00:00,8.45,8.47,8.42,8.47,166800.0,5.7054,5.7189,5.6852,5.7189,166800.0
2009-04-20 14:30:00,8.46,8.47,8.41,8.41,111600.0,5.7122,5.7189,5.6784,5.6784,111600.0
2009-04-20 15:00:00,8.41,8.44,8.38,8.41,211200.0,5.6784,5.6987,5.6582,5.6784,211200.0
2009-04-20 15:30:00,8.42,8.49,8.42,8.42,510800.0,5.6852,5.7324,5.6852,5.6852,510800.0
2009-04-21 09:30:00,8.27,8.47,8.24,8.42,455600.0,5.5839,5.7189,5.5636,5.6852,455600.0
2009-04-21 10:00:00,8.42,8.44,8.27,8.28,359600.0,5.6852,5.6987,5.5839,5.5906,359600.0
2009-04-21 10:30:00,8.27,8.43,8.27,8.43,183200.0,5.5839,5.6919,5.5839,5.6919,183200.0
2009-04-21 11:00:00,8.43,8.49,8.35,8.47,454000.0,5.6919,5.7324,5.6379,5.7189,454000.0
2009-04-21 11:30:00,8.47,8.55,8.46,8.53,190400.0,5.7189,5.7729,5.7122,5.7594,190400.0
2009-04-21 12:00:00,8.53,8.59,8.53,8.59,196000.0,5.7594,5.7999,5.7594,5.7999,196000.0
2009-04-21 12:30:00,8.59,8.73,8.59,8.66,161200.0,5.7999,5.8945,5.7999,5.8472,161200.0
2009-04-21 13:00:00,8.66,8.67,8.58,8.6,185600.0,5.8472,5.854,5.7932,5.8067,185600.0
2009-04-21 13:30:00,8.59,8.64,8.55,8.6,216000.0,5.7999,5.8337,5.7729,5.8067,216000.0
2009-04-21 14:00:00,8.6,8.63,8.54,8.58,236400.0,5.8067,5.827,5.7662,5.7932,236400.0
2009-04-21 14:30:00,8.58,8.62,8.58,8.58,172000.0,5.7932,5.8202,5.7932,5.7932,172000.0
2009-04-21 15:00:00,8.59,8.71,8.58,8.63,269600.0,5.7999,5.881,5.7932,5.827,269600.0
2009-04-21 15:30:00,8.63,8.65,8.56,8.6,888800.0,5.827,5.8405,5.7797,5.8067,888800.0
2009-04-22 09:30:00,8.44,8.76,8.44,8.74,280400.0,5.6987,5.9147,5.6987,5.9012,280400.0
2009-04-22 10:00:00,8.75,9.04,8.75,9.04,427200.0,5.908,6.1038,5.908,6.1038,427200.0
2009-04-22 10:30:00,9.04,9.05,8.97,9.01,506400.0,6.1038,6.1105,6.0565,6.0835,506400.0
2009-04-22 11:00:00,9.01,9.06,8.99,9.06,210800.0,6.0835,6.1173,6.07,6.1173,210800.0
2009-04-22 11:30:00,9.07,9.12,9.07,9.09,122000.0,6.124,6.1578,6.124,6.1375,122000.0
2009-04-22 12:00:00,9.09,9.11,9.02,9.02,182000.0,6.1375,6.1511,6.0903,6.0903,182000.0
2009-04-22 12:30:00,9.02,9.04,8.89,8.93,219600.0,6.0903,6.1038,6.0025,6.0295,219600.0
2009-04-22 13:00:00,8.93,9.0,8.88,9.0,156000.0,6.0295,6.0768,5.9958,6.0768,156000.0
2009-04-22 13:30:00,8.99,9.06,8.98,9.0,118400.0,6.07,6.1173,6.0633,6.0768,118400.0
2009-04-22 14:00:00,8.99,9.11,8.99,9.1,98000.0,6.07,6.1511,6.07,6.1443,98000.0
2009-04-22 14:30:00,9.1,9.19,9.1,9.12,130000.0,6.1443,6.2051,6.1443,6.1578,130000.0
2009-04-22 15:00:00,9.11,9.21,9.09,9.13,186800.0,6.1511,6.2186,6.1375,6.1646,186800.0
2009-04-22 15:30:00,9.12,9.16,8.91,8.93,799200.0,6.1578,6.1848,6.016,6.0295,799200.0
2009-04-23 09:30:00,8.8,9.04,8.8,8.95,649600.0,5.9417,6.1038,5.9417,6.043,649600.0
2009-04-23 10:00:00,8.95,8.95,8.8,8.92,615600.0,6.043,6.043,5.9417,6.0228,615600.0
2009-04-23 10:30:00,8.93,9.04,8.92,8.96,472400.0,6.0295,6.1038,6.0228,6.0498,472400.0
2009-04-23 11:00:00,8.95,8.98,8.8,8.82,287200.0,6.043,6.0633,5.9417,5.9552,287200.0
2009-04-23 11:30:00,8.83,8.83,8.68,8.71,384000.0,5.962,5.962,5.8607,5.881,384000.0
2009-04-23 12:00:00,8.71,8.78,8.67,8.74,446400.0,5.881,5.9282,5.854,5.9012,446400.0
2009-04-23 12:30:00,8.74,8.75,8.63,8.63,480000.0,5.9012,5.908,5.827,5.827,480000.0
2009-04-23 13:00:00,8.63,8.7,8.59,8.66,538800.0,5.827,5.8742,5.7999,5.8472,538800.0
2009-04-23 13:30:00,8.66,8.7,8.62,8.65,207600.0,5.8472,5.8742,5.8202,5.8405,207600.0
2009-04-23 14:00:00,8.66,8.66,8.57,8.63,192400.0,5.8472,5.8472,5.7864,5.827,192400.0
2009-04-23 14:30:00,8.63,8.75,8.63,8.68,256000.0,5.827,5.908,5.827,5.8607,256000.0
2009-04-23 15:00:00,8.68,8.72,8.64,8.66,374800.0,5.8607,5.8877,5.8337,5.8472,374800.0
2009-04-23 15:30:00,8.65,8.76,8.61,8.69,1013600.0,5.8405,5.9147,5.8135,5.8675,1013600.0
2009-04-24 09:30:00,9.01,9.05,8.85,9.02,289600.0,6.0835,6.1105,5.9755,6.0903,289600.0
2009-04-24 10:00:00,9.02,9.05,8.93,8.97,355200.0,6.0903,6.1105,6.0295,6.0565,355200.0
2009-04-24 10:30:00,8.97,9.03,8.94,8.97,366000.0,6.0565,6.097,6.0363,6.0565,366000.0
2009-04-24 11:00:00,8.97,9.11,8.94,9.1,311600.0,6.0565,6.1511,6.0363,6.1443,311600.0
2009-04-24 11:30:00,9.1,9.14,9.08,9.1,283200.0,6.1443,6.1713,6.1308,6.1443,283200.0
2009-04-24 12:00:00,9.1,9.11,9.06,9.1,155200.0,6.1443,6.1511,6.1173,6.1443,155200.0
2009-04-24 12:30:00,9.1,9.15,9.1,9.13,170800.0,6.1443,6.1781,6.1443,6.1646,170800.0
2009-04-24 13:00:00,9.13,9.19,9.12,9.14,230800.0,6.1646,6.2051,6.1578,6.1713,230800.0
2009-04-24 13:30:00,9.15,9.24,9.1,9.22,288000.0,6.1781,6.2388,6.1443,6.2253,288000.0
2009-04-24 14:00:00,9.21,9.28,9.06,9.16,471200.0,6.2186,6.2658,6.1173,6.1848,471200.0
2009-04-24 14:30:00,9.17,9.2,9.13,9.17,274400.0,6.1916,6.2118,6.1646,6.1916,274400.0
2009-04-24 15:00:00,9.17,9.25,9.15,9.22,376000.0,6.1916,6.2456,6.1781,6.2253,376000.0
2009-04-24 15:30:00,9.22,9.29,9.2,9.21,666000.0,6.2253,6.2726,6.2118,6.2186,666000.0
2009-04-27 09:30:00,9.11,9.21,9.06,9.13,333200.0,6.1511,6.2186,6.1173,6.1646,333200.0
2009-04-27 10:00:00,9.13,9.23,9.09,9.21,124400.0,6.1646,6.2321,6.1375,6.2186,124400.0
2009-04-27 10:30:00,9.21,9.36,9.21,9.33,147200.0,6.2186,6.3198,6.2186,6.2996,147200.0
2009-04-27 11:00:00,9.34,9.37,9.23,9.26,94400.0,6.3063,6.3266,6.2321,6.2523,94400.0
2009-04-27 11:30:00,9.25,9.27,9.21,9.23,124400.0,6.2456,6.2591,6.2186,6.2321,124400.0
2009-04-27 12:00:00,9.22,9.23,9.13,9.15,100000.0,6.2253,6.2321,6.1646,6.1781,100000.0
2009-04-27 12:30:00,9.15,9.16,9.06,9.1,94000.0,6.1781,6.1848,6.1173,6.1443,94000.0
2009-04-27 13:00:00,9.09,9.09,8.92,8.92,172000.0,6.1375,6.1375,6.0228,6.0228,172000.0
2009-04-27 13:30:00,8.93,8.94,8.85,8.86,262000.0,6.0295,6.0363,5.9755,5.9823,262000.0
2009-04-27 14:00:00,8.86,8.89,8.84,8.88,150400.0,5.9823,6.0025,5.9687,5.9958,150400.0
2009-04-27 14:30:00,8.88,8.88,8.82,8.85,291600.0,5.9958,5.9958,5.9552,5.9755,291600.0
2009-04-27 15:00:00,8.85,8.88,8.77,8.8,370400.0,5.9755,5.9958,5.9215,5.9417,370400.0
2009-04-27 15:30:00,8.79,8.88,8.78,8.82,653200.0,5.935,5.9958,5.9282,5.9552,653200.0
2009-04-28 09:30:00,8.79,8.79,8.54,8.68,334400.0,5.935,5.935,5.7662,5.8607,334400.0
2009-04-28 10:00:00,8.68,8.82,8.68,8.82,183600.0,5.8607,5.9552,5.8607,5.9552,183600.0
2009-04-28 10:30:00,8.82,8.86,8.81,8.81,188000.0,5.9552,5.9823,5.9485,5.9485,188000.0
2009-04-28 11:00:00,8.81,8.81,8.74,8.74,83200.0,5.9485,5.9485,5.9012,5.9012,83200.0
2009-04-28 11:30:00,8.73,8.73,8.6,8.64,97200.0,5.8945,5.8945,5.8067,5.8337,97200.0
2009-04-28 12:00:00,8.65,8.69,8.65,8.68,92800.0,5.8405,5.8675,5.8405,5.8607,92800.0
2009-04-28 12:30:00,8.68,8.69,8.65,8.68,85600.0,5.8607,5.8675,5.8405,5.8607,85600.0
2009-04-28 13:00:00,8.67,8.69,8.64,8.64,86800.0,5.854,5.8675,5.8337,5.8337,86800.0
2009-04-28 13:30:00,8.64,8.69,8.63,8.64,63200.0,5.8337,5.8675,5.827,5.8337,63200.0
2009-04-28 14:00:00,8.65,8.7,8.65,8.67,258000.0,5.8405,5.8742,5.8405,5.854,258000.0
2009-04-28 14:30:00,8.67,8.69,8.65,8.69,168800.0,5.854,5.8675,5.8405,5.8675,168800.0
2009-04-28 15:00:00,8.69,8.7,8.62,8.62,418000.0,5.8675,5.8742,5.8202,5.8202,418000.0
2009-04-28 15:30:00,8.61,8.65,8.58,8.63,465200.0,5.8135,5.8405,5.7932,5.827,465200.0
2009-04-29 09:30:00,8.75,8.83,8.61,8.78,440000.0,5.908,5.962,5.8135,5.9282,440000.0
2009-04-29 10:00:00,8.78,8.83,8.75,8.79,258400.0,5.9282,5.962,5.908,5.935,258400.0
2009-04-29 10:30:00,8.8,8.81,8.78,8.79,154800.0,5.9417,5.9485,5.9282,5.935,154800.0
2009-04-29 11:00:00,8.78,8.85,8.76,8.85,135200.0,5.9282,5.9755,5.9147,5.9755,135200.0
2009-04-29 11:30:00,8.84,8.87,8.84,8.86,79600.0,5.9687,5.989,5.9687,5.9823,79600.0
2009-04-29 12:00:00,8.86,8.86,8.77,8.79,75600.0,5.9823,5.9823,5.9215,5.935,75600.0
2009-04-29 12:30:00,8.79,8.8,8.75,8.79,117200.0,5.935,5.9417,5.908,5.935,117200.0
2009-04-29 13:00:00,8.79,8.8,8.77,8.79,114000.0,5.935,5.9417,5.9215,5.935,114000.0
2009-04-29 13:30:00,8.79,8.8,8.73,8.73,146400.0,5.935,5.9417,5.8945,5.8945,146400.0
2009-04-29 14:00:00,8.72,8.75,8.65,8.74,233600.0,5.8877,5.908,5.8405,5.9012,233600.0
2009-04-29 14:30:00,8.73,8.81,8.69,8.74,269200.0,5.8945,5.9485,5.8675,5.9012,269200.0
2009-04-29 15:00:00,8.74,8.79,8.67,8.71,292000.0,5.9012,5.935,5.854,5.881,292000.0
2009-04-29 15:30:00,8.72,8.76,8.66,8.71,543200.0,5.8877,5.9147,5.8472,5.881,543200.0
2009-04-30 09:30:00,8.86,8.94,8.78,8.93,171600.0,5.9823,6.0363,5.9282,6.0295,171600.0
2009-04-30 10:00:00,8.93,8.95,8.85,8.87,295600.0,6.0295,6.043,5.9755,5.989,295600.0
2009-04-30 10:30:00,8.88,8.88,8.8,8.85,231600.0,5.9958,5.9958,5.9417,5.9755,231600.0
2009-04-30 11:00:00,8.84,8.9,8.84,8.88,198000.0,5.9687,6.0093,5.9687,5.9958,198000.0
2009-04-30 11:30:00,8.88,8.89,8.81,8.82,166400.0,5.9958,6.0025,5.9485,5.9552,166400.0
2009-04-30 12:00:00,8.82,8.86,8.79,8.86,176800.0,5.9552,5.9823,5.935,5.9823,176800.0
2009-04-30 12:30:00,8.86,8.86,8.67,8.67,257600.0,5.9823,5.9823,5.854,5.854,257600.0
2009-04-30 13:00:00,8.68,8.68,8.54,8.57,248400.0,5.8607,5.8607,5.7662,5.7864,248400.0
2009-04-30 13:30:00,8.58,8.65,8.56,8.65,274800.0,5.7932,5.8405,5.7797,5.8405,274800.0
2009-04-30 14:00:00,8.65,8.65,8.58,8.63,258400.0,5.8405,5.8405,5.7932,5.827,258400.0
2009-04-30 14:30:00,8.63,8.68,8.58,8.63,380000.0,5.827,5.8607,5.7932,5.827,380000.0
2009-04-30 15:00:00,8.63,8.64,8.52,8.55,517600.0,5.827,5.8337,5.7527,5.7729,517600.0
2009-04-30 15:30:00,8.55,8.59,8.47,8.49,1212400.0,5.7729,5.7999,5.7189,5.7324,1212400.0
2009-05-01 09:30:00,8.47,8.52,8.35,8.49,377200.0,5.7189,5.7527,5.6379,5.7324,377200.0
2009-05-01 10:00:00,8.5,8.51,8.35,8.39,402800.0,5.7392,5.7459,5.6379,5.6649,402800.0
2009-05-01 10:30:00,8.39,8.47,8.38,8.46,188000.0,5.6649,5.7189,5.6582,5.7122,188000.0
2009-05-01 11:00:00,8.44,8.58,8.44,8.57,191200.0,5.6987,5.7932,5.6987,5.7864,191200.0
2009-05-01 11:30:00,8.56,8.6,8.52,8.55,121600.0,5.7797,5.8067,5.7527,5.7729,121600.0
2009-05-01 12:00:00,8.54,8.62,8.52,8.56,102400.0,5.7662,5.8202,5.7527,5.7797,102400.0
2009-05-01 12:30:00,8.55,8.65,8.54,8.65,150000.0,5.7729,5.8405,5.7662,5.8405,150000.0
2009-05-01 13:00:00,8.65,8.7,8.63,8.69,124800.0,5.8405,5.8742,5.827,5.8675,124800.0
2009-05-01 13:30:00,8.68,8.73,8.68,8.72,145200.0,5.8607,5.8945,5.8607,5.8877,145200.0
2009-05-01 14:00:00,8.73,8.78,8.72,8.76,116400.0,5.8945,5.9282,5.8877,5.9147,116400.0
2009-05-01 14:30:00,8.76,8.78,8.71,8.74,114000.0,5.9147,5.9282,5.881,5.9012,114000.0
2009-05-01 15:00:00,8.74,8.8,8.66,8.67,225600.0,5.9012,5.9417,5.8472,5.854,225600.0
2009-05-01 15:30:00,8.66,8.73,8.63,8.72,394400.0,5.8472,5.8945,5.827,5.8877,394400.0
2009-05-04 09:30:00,8.72,9.09,8.66,9.02,355600.0,5.8877,6.1375,5.8472,6.0903,355600.0
2009-05-04 10:00:00,9.01,9.07,8.99,8.99,207200.0,6.0835,6.124,6.07,6.07,207200.0
2009-05-04 10:30:00,8.99,9.01,8.94,8.99,107200.0,6.07,6.0835,6.0363,6.07,107200.0
2009-05-04 11:00:00,8.99,9.04,8.99,9.0,262400.0,6.07,6.1038,6.07,6.0768,262400.0
2009-05-04 11:30:00,9.0,9.02,8.98,8.99,105600.0,6.0768,6.0903,6.0633,6.07,105600.0
2009-05-04 12:00:00,8.99,9.08,8.99,9.07,142000.0,6.07,6.1308,6.07,6.124,142000.0
2009-05-04 12:30:00,9.08,9.12,9.05,9.09,458800.0,6.1308,6.1578,6.1105,6.1375,458800.0
2009-05-04 13:00:00,9.09,9.21,9.09,9.21,452400.0,6.1375,6.2186,6.1375,6.2186,452400.0
2009-05-04 13:30:00,9.21,9.25,9.19,9.21,168800.0,6.2186,6.2456,6.2051,6.2186,168800.0
2009-05-04 14:00:00,9.2,9.22,9.18,9.22,158800.0,6.2118,6.2253,6.1983,6.2253,158800.0
2009-05-04 14:30:00,9.22,9.24,9.18,9.24,292800.0,6.2253,6.2388,6.1983,6.2388,292800.0
2009-05-04 15:00:00,9.23,9.26,9.2,9.26,317600.0,6.2321,6.2523,6.2118,6.2523,317600.0
2009-05-04 15:30:00,9.26,9.32,9.24,9.29,679200.0,6.2523,6.2928,6.2388,6.2726,679200.0
2009-05-05 09:30:00,9.38,9.53,9.12,9.2,440000.0,6.3334,6.4346,6.1578,6.2118,440000.0
2009-05-05 10:00:00,9.19,9.27,9.06,9.08,234400.0,6.2051,6.2591,6.1173,6.1308,234400.0
2009-05-05 10:30:00,9.07,9.16,9.02,9.1,199600.0,6.124,6.1848,6.0903,6.1443,199600.0
2009-05-05 11:00:00,9.11,9.18,9.1,9.15,143200.0,6.1511,6.1983,6.1443,6.1781,143200.0
2009-05-05 11:30:00,9.15,9.19,9.14,9.17,308800.0,6.1781,6.2051,6.1713,6.1916,308800.0
2009-05-05 12:00:00,9.17,9.26,9.15,9.24,133200.0,6.1916,6.2523,6.1781,6.2388,133200.0
2009-05-05 12:30:00,9.25,9.25,9.2,9.22,137600.0,6.2456,6.2456,6.2118,6.2253,137600.0
2009-05-05 13:00:00,9.22,9.22,9.16,9.19,99200.0,6.2253,6.2253,6.1848,6.2051,99200.0
2009-05-05 13:30:00,9.18,9.27,9.18,9.26,184400.0,6.1983,6.2591,6.1983,6.2523,184400.0
2009-05-05 14:00:00,9.26,9.31,9.17,9.18,122400.0,6.2523,6.2861,6.1916,6.1983,122400.0
2009-05-05 14:30:00,9.18,9.3,9.17,9.23,230000.0,6.1983,6.2793,6.1916,6.2321,230000.0
2009-05-05 15:00:00,9.24,9.27,9.2,9.2,312000.0,6.2388,6.2591,6.2118,6.2118,312000.0
2009-05-05 15:30:00,9.2,9.25,9.15,9.23,729600.0,6.2118,6.2456,6.1781,6.2321,729600.0
2009-05-06 10:30:00,8.74,9.26,8.66,9.22,1645200.0,5.9012,6.2523,5.8472,6.2253,1645200.0
2009-05-06 11:00:00,9.22,9.55,9.22,9.34,626800.0,6.2253,6.4481,6.2253,6.3063,626800.0
2009-05-06 11:30:00,9.34,9.48,9.33,9.47,337600.0,6.3063,6.4009,6.2996,6.3941,337600.0
2009-05-06 12:00:00,9.47,9.55,9.46,9.53,417200.0,6.3941,6.4481,6.3874,6.4346,417200.0
2009-05-06 12:30:00,9.52,9.53,9.41,9.42,192000.0,6.4279,6.4346,6.3536,6.3604,192000.0
2009-05-06 13:00:00,9.43,9.47,9.34,9.34,265200.0,6.3671,6.3941,6.3063,6.3063,265200.0
2009-05-06 13:30:00,9.34,9.4,9.31,9.39,321600.0,6.3063,6.3469,6.2861,6.3401,321600.0
2009-05-06 14:00:00,9.39,9.46,9.39,9.43,149200.0,6.3401,6.3874,6.3401,6.3671,149200.0
2009-05-06 14:30:00,9.43,9.5,9.4,9.41,180000.0,6.3671,6.4144,6.3469,6.3536,180000.0
2009-05-06 15:00:00,9.41,9.41,9.18,9.18,406400.0,6.3536,6.3536,6.1983,6.1983,406400.0
2009-05-06 15:30:00,9.18,9.3,9.12,9.28,744000.0,6.1983,6.2793,6.1578,6.2658,744000.0
2009-05-07 09:30:00,9.41,10.22,9.31,10.05,973600.0,6.3536,6.9005,6.2861,6.7857,973600.0
2009-05-07 10:00:00,10.06,10.08,9.65,9.66,678400.0,6.7925,6.806,6.5157,6.5224,678400.0
2009-05-07 10:30:00,9.67,9.8,9.54,9.78,330000.0,6.5292,6.6169,6.4414,6.6034,330000.0
2009-05-07 11:00:00,9.78,9.79,9.72,9.72,496000.0,6.6034,6.6102,6.5629,6.5629,496000.0
2009-05-07 11:30:00,9.72,9.81,9.68,9.78,278000.0,6.5629,6.6237,6.5359,6.6034,278000.0
2009-05-07 12:00:00,9.78,9.79,9.73,9.74,173200.0,6.6034,6.6102,6.5697,6.5764,173200.0
2009-05-07 12:30:00,9.74,9.84,9.72,9.76,302400.0,6.5764,6.6439,6.5629,6.5899,302400.0
2009-05-07 13:00:00,9.76,9.79,9.63,9.63,194800.0,6.5899,6.6102,6.5022,6.5022,194800.0
2009-05-07 13:30:00,9.63,9.63,9.38,9.43,348800.0,6.5022,6.5022,6.3334,6.3671,348800.0
2009-05-07 14:00:00,9.43,9.47,9.35,9.45,353600.0,6.3671,6.3941,6.3131,6.3806,353600.0
2009-05-07 14:30:00,9.44,9.46,9.34,9.35,238400.0,6.3739,6.3874,6.3063,6.3131,238400.0
2009-05-07 15:00:00,9.35,9.49,9.29,9.45,494800.0,6.3131,6.4076,6.2726,6.3806,494800.0
2009-05-07 15:30:00,9.45,9.53,9.35,9.46,1012800.0,6.3806,6.4346,6.3131,6.3874,1012800.0
2009-05-08 09:30:00,9.71,9.79,9.53,9.56,482800.0,6.5562,6.6102,6.4346,6.4549,482800.0
2009-05-08 10:00:00,9.56,9.57,9.37,9.38,392400.0,6.4549,6.4616,6.3266,6.3334,392400.0
2009-05-08 10:30:00,9.38,9.38,9.24,9.32,258000.0,6.3334,6.3334,6.2388,6.2928,258000.0
2009-05-08 11:00:00,9.33,9.59,9.33,9.56,378800.0,6.2996,6.4751,6.2996,6.4549,378800.0
2009-05-08 11:30:00,9.57,9.7,9.55,9.68,474800.0,6.4616,6.5494,6.4481,6.5359,474800.0
2009-05-08 12:00:00,9.67,9.78,9.65,9.74,233600.0,6.5292,6.6034,6.5157,6.5764,233600.0
2009-05-08 12:30:00,9.74,9.83,9.74,9.83,308800.0,6.5764,6.6372,6.5764,6.6372,308800.0
2009-05-08 13:00:00,9.82,9.86,9.8,9.83,185200.0,6.6304,6.6574,6.6169,6.6372,185200.0
2009-05-08 13:30:00,9.83,9.83,9.73,9.74,182800.0,6.6372,6.6372,6.5697,6.5764,182800.0
2009-05-08 14:00:00,9.73,9.75,9.72,9.72,113200.0,6.5697,6.5832,6.5629,6.5629,113200.0
2009-05-08 14:30:00,9.72,9.75,9.7,9.72,136400.0,6.5629,6.5832,6.5494,6.5629,136400.0
2009-05-08 15:00:00,9.72,9.72,9.64,9.69,266000.0,6.5629,6.5629,6.5089,6.5427,266000.0
2009-05-08 15:30:00,9.69,9.74,9.63,9.68,611600.0,6.5427,6.5764,6.5022,6.5359,611600.0
2009-05-11 09:30:00,9.54,9.55,9.19,9.2,744800.0,6.4414,6.4481,6.2051,6.2118,744800.0
2009-05-11 10:00:00,9.2,9.38,9.2,9.37,298400.0,6.2118,6.3334,6.2118,6.3266,298400.0
2009-05-11 10:30:00,9.35,9.53,9.35,9.4,370800.0,6.3131,6.4346,6.3131,6.3469,370800.0
2009-05-11 11:00:00,9.4,9.48,9.38,9.4,468800.0,6.3469,6.4009,6.3334,6.3469,468800.0
2009-05-11 11:30:00,9.4,9.45,9.36,9.37,498000.0,6.3469,6.3806,6.3198,6.3266,498000.0
2009-05-11 12:00:00,9.36,9.49,9.34,9.46,371200.0,6.3198,6.4076,6.3063,6.3874,371200.0
2009-05-11 12:30:00,9.45,9.46,9.37,9.37,382800.0,6.3806,6.3874,6.3266,6.3266,382800.0
2009-05-11 13:00:00,9.37,9.43,9.33,9.42,186400.0,6.3266,6.3671,6.2996,6.3604,186400.0
2009-05-11 13:30:00,9.41,9.49,9.39,9.4,124400.0,6.3536,6.4076,6.3401,6.3469,124400.0
2009-05-11 14:00:00,9.4,9.4,9.34,9.35,175600.0,6.3469,6.3469,6.3063,6.3131,175600.0
2009-05-11 14:30:00,9.35,9.38,9.3,9.31,132400.0,6.3131,6.3334,6.2793,6.2861,132400.0
2009-05-11 15:00:00,9.31,9.32,9.2,9.22,166800.0,6.2861,6.2928,6.2118,6.2253,166800.0
2009-05-11 15:30:00,9.22,9.24,9.17,9.18,568000.0,6.2253,6.2388,6.1916,6.1983,568000.0
2009-05-12 09:30:00,9.29,9.34,8.93,9.05,427200.0,6.2726,6.3063,6.0295,6.1105,427200.0
2009-05-12 10:00:00,9.05,9.08,8.93,8.97,329200.0,6.1105,6.1308,6.0295,6.0565,329200.0
2009-05-12 10:30:00,8.96,8.97,8.82,8.86,423600.0,6.0498,6.0565,5.9552,5.9823,423600.0
2009-05-12 11:00:00,8.86,8.91,8.84,8.85,291200.0,5.9823,6.016,5.9687,5.9755,291200.0
2009-05-12 11:30:00,8.86,8.88,8.8,8.8,432000.0,5.9823,5.9958,5.9417,5.9417,432000.0
2009-05-12 12:00:00,8.81,8.81,8.73,8.75,248000.0,5.9485,5.9485,5.8945,5.908,248000.0
2009-05-12 12:30:00,8.74,8.75,8.64,8.65,268800.0,5.9012,5.908,5.8337,5.8405,268800.0
2009-05-12 13:00:00,8.65,8.72,8.63,8.69,176400.0,5.8405,5.8877,5.827,5.8675,176400.0
2009-05-12 13:30:00,8.68,8.72,8.66,8.69,325600.0,5.8607,5.8877,5.8472,5.8675,325600.0
2009-05-12 14:00:00,8.69,8.72,8.68,8.7,238000.0,5.8675,5.8877,5.8607,5.8742,238000.0
2009-05-12 14:30:00,8.7,8.85,8.67,8.81,338800.0,5.8742,5.9755,5.854,5.9485,338800.0
2009-05-12 15:00:00,8.82,8.92,8.8,8.9,328000.0,5.9552,6.0228,5.9417,6.0093,328000.0
2009-05-12 15:30:00,8.9,8.9,8.8,8.83,790800.0,6.0093,6.0093,5.9417,5.962,790800.0
2009-05-13 09:30:00,8.61,8.62,8.34,8.49,434400.0,5.8135,5.8202,5.6311,5.7324,434400.0
2009-05-13 10:00:00,8.48,8.58,8.42,8.56,398800.0,5.7257,5.7932,5.6852,5.7797,398800.0
2009-05-13 10:30:00,8.58,8.59,8.48,8.48,320400.0,5.7932,5.7999,5.7257,5.7257,320400.0
2009-05-13 11:00:00,8.47,8.53,8.42,8.5,262400.0,5.7189,5.7594,5.6852,5.7392,262400.0
2009-05-13 11:30:00,8.5,8.51,8.4,8.45,342000.0,5.7392,5.7459,5.6717,5.7054,342000.0
2009-05-13 12:00:00,8.44,8.48,8.39,8.41,245600.0,5.6987,5.7257,5.6649,5.6784,245600.0
2009-05-13 12:30:00,8.4,8.44,8.38,8.4,222400.0,5.6717,5.6987,5.6582,5.6717,222400.0
2009-05-13 13:00:00,8.39,8.4,8.31,8.31,281200.0,5.6649,5.6717,5.6109,5.6109,281200.0
2009-05-13 13:30:00,8.31,8.36,8.28,8.35,262400.0,5.6109,5.6447,5.5906,5.6379,262400.0
2009-05-13 14:00:00,8.35,8.35,8.27,8.29,366800.0,5.6379,5.6379,5.5839,5.5974,366800.0
2009-05-13 14:30:00,8.29,8.29,8.23,8.26,299600.0,5.5974,5.5974,5.5569,5.5771,299600.0
2009-05-13 15:00:00,8.27,8.28,8.19,8.21,361200.0,5.5839,5.5906,5.5299,5.5434,361200.0
2009-05-13 15:30:00,8.21,8.26,8.18,8.2,767200.0,5.5434,5.5771,5.5231,5.5366,767200.0
2009-05-14 09:30:00,8.29,8.42,8.09,8.17,406400.0,5.5974,5.6852,5.4623,5.5164,406400.0
2009-05-14 10:00:00,8.18,8.33,8.18,8.25,444800.0,5.5231,5.6244,5.5231,5.5704,444800.0
2009-05-14 10:30:00,8.25,8.3,8.22,8.28,531200.0,5.5704,5.6041,5.5501,5.5906,531200.0
2009-05-14 11:00:00,8.28,8.42,8.27,8.41,494800.0,5.5906,5.6852,5.5839,5.6784,494800.0
2009-05-14 11:30:00,8.42,8.46,8.33,8.36,312400.0,5.6852,5.7122,5.6244,5.6447,312400.0
2009-05-14 12:00:00,8.36,8.39,8.29,8.3,302800.0,5.6447,5.6649,5.5974,5.6041,302800.0
2009-05-14 12:30:00,8.3,8.35,8.22,8.23,316800.0,5.6041,5.6379,5.5501,5.5569,316800.0
2009-05-14 13:00:00,8.22,8.24,8.03,8.04,487200.0,5.5501,5.5636,5.4218,5.4286,487200.0
2009-05-14 13:30:00,8.04,8.12,8.03,8.06,269600.0,5.4286,5.4826,5.4218,5.4421,269600.0
2009-05-14 14:00:00,8.05,8.11,8.04,8.05,335600.0,5.4353,5.4759,5.4286,5.4353,335600.0
2009-05-14 14:30:00,8.06,8.08,7.99,8.03,520000.0,5.4421,5.4556,5.3948,5.4218,520000.0
2009-05-14 15:00:00,8.03,8.04,7.97,7.97,401600.0,5.4218,5.4286,5.3813,5.3813,401600.0
2009-05-14 15:30:00,7.97,8.0,7.9,7.96,604400.0,5.3813,5.4016,5.3341,5.3746,604400.0
2009-05-15 09:30:00,7.89,8.07,7.85,8.04,881600.0,5.3273,5.4488,5.3003,5.4286,881600.0
2009-05-15 10:00:00,8.04,8.06,7.97,8.02,547200.0,5.4286,5.4421,5.3813,5.4151,547200.0
2009-05-15 10:30:00,8.01,8.09,7.96,7.98,236800.0,5.4083,5.4623,5.3746,5.3881,236800.0
2009-05-15 11:00:00,7.97,7.98,7.92,7.93,110800.0,5.3813,5.3881,5.3476,5.3543,110800.0
2009-05-15 11:30:00,7.93,7.95,7.77,7.77,159200.0,5.3543,5.3678,5.2463,5.2463,159200.0
2009-05-15 12:00:00,7.76,7.83,7.75,7.75,190400.0,5.2395,5.2868,5.2328,5.2328,190400.0
2009-05-15 12:30:00,7.75,7.78,7.72,7.75,304800.0,5.2328,5.253,5.2125,5.2328,304800.0
2009-05-15 13:00:00,7.75,7.75,7.69,7.7,146400.0,5.2328,5.2328,5.1923,5.199,146400.0
2009-05-15 13:30:00,7.7,7.72,7.68,7.69,170800.0,5.199,5.2125,5.1855,5.1923,170800.0
2009-05-15 14:00:00,7.69,7.74,7.67,7.72,332800.0,5.1923,5.226,5.1788,5.2125,332800.0
2009-05-15 14:30:00,7.72,7.73,7.68,7.72,425600.0,5.2125,5.2193,5.1855,5.2125,425600.0
2009-05-15 15:00:00,7.72,7.78,7.7,7.76,467600.0,5.2125,5.253,5.199,5.2395,467600.0
2009-05-15 15:30:00,7.77,7.78,7.71,7.72,982400.0,5.2463,5.253,5.2058,5.2125,982400.0
2009-05-18 09:30:00,7.73,7.94,7.73,7.78,308400.0,5.2193,5.3611,5.2193,5.253,308400.0
2009-05-18 10:00:00,7.78,7.8,7.75,7.77,241600.0,5.253,5.2665,5.2328,5.2463,241600.0
2009-05-18 10:30:00,7.76,7.83,7.74,7.8,358800.0,5.2395,5.2868,5.226,5.2665,358800.0
2009-05-18 11:00:00,7.81,7.81,7.78,7.8,257600.0,5.2733,5.2733,5.253,5.2665,257600.0
2009-05-18 11:30:00,7.8,7.83,7.77,7.79,327600.0,5.2665,5.2868,5.2463,5.2598,327600.0
2009-05-18 12:00:00,7.79,7.86,7.79,7.84,138000.0,5.2598,5.3071,5.2598,5.2935,138000.0
2009-05-18 12:30:00,7.86,7.87,7.83,7.85,374000.0,5.3071,5.3138,5.2868,5.3003,374000.0
2009-05-18 13:00:00,7.85,7.85,7.8,7.83,314800.0,5.3003,5.3003,5.2665,5.2868,314800.0
2009-05-18 13:30:00,7.83,7.84,7.8,7.8,228400.0,5.2868,5.2935,5.2665,5.2665,228400.0
2009-05-18 14:00:00,7.82,7.85,7.81,7.82,496400.0,5.28,5.3003,5.2733,5.28,496400.0
2009-05-18 14:30:00,7.83,7.86,7.81,7.85,615600.0,5.2868,5.3071,5.2733,5.3003,615600.0
2009-05-18 15:00:00,7.85,7.96,7.84,7.93,414400.0,5.3003,5.3746,5.2935,5.3543,414400.0
2009-05-18 15:30:00,7.94,8.03,7.92,8.01,443600.0,5.3611,5.4218,5.3476,5.4083,443600.0
2009-05-19 09:30:00,7.93,8.24,7.93,8.06,342400.0,5.3543,5.5636,5.3543,5.4421,342400.0
2009-05-19 10:00:00,8.06,8.23,8.03,8.19,434000.0,5.4421,5.5569,5.4218,5.5299,434000.0
2009-05-19 10:30:00,8.19,8.22,8.15,8.15,727600.0,5.5299,5.5501,5.5029,5.5029,727600.0
2009-05-19 11:00:00,8.16,8.22,8.14,8.22,204800.0,5.5096,5.5501,5.4961,5.5501,204800.0
2009-05-19 11:30:00,8.22,8.31,8.21,8.26,256400.0,5.5501,5.6109,5.5434,5.5771,256400.0
2009-05-19 12:00:00,8.26,8.36,8.25,8.34,180000.0,5.5771,5.6447,5.5704,5.6311,180000.0
2009-05-19 12:30:00,8.33,8.38,8.31,8.36,359200.0,5.6244,5.6582,5.6109,5.6447,359200.0
2009-05-19 13:00:00,8.36,8.46,8.36,8.46,200000.0,5.6447,5.7122,5.6447,5.7122,200000.0
2009-05-19 13:30:00,8.46,8.47,8.38,8.42,245600.0,5.7122,5.7189,5.6582,5.6852,245600.0
2009-05-19 14:00:00,8.43,8.45,8.4,8.45,548800.0,5.6919,5.7054,5.6717,5.7054,548800.0
2009-05-19 14:30:00,8.45,8.46,8.42,8.43,176000.0,5.7054,5.7122,5.6852,5.6919,176000.0
2009-05-19 15:00:00,8.44,8.46,8.4,8.43,244800.0,5.6987,5.7122,5.6717,5.6919,244800.0
2009-05-19 15:30:00,8.44,8.44,8.31,8.35,554800.0,5.6987,5.6987,5.6109,5.6379,554800.0
2009-05-20 09:30:00,8.27,8.42,8.22,8.35,458800.0,5.5839,5.6852,5.5501,5.6379,458800.0
2009-05-20 10:00:00,8.35,8.47,8.35,8.35,505600.0,5.6379,5.7189,5.6379,5.6379,505600.0
2009-05-20 10:30:00,8.34,8.38,8.25,8.26,350400.0,5.6311,5.6582,5.5704,5.5771,350400.0
2009-05-20 11:00:00,8.26,8.28,8.17,8.17,143200.0,5.5771,5.5906,5.5164,5.5164,143200.0
2009-05-20 11:30:00,8.18,8.21,8.11,8.11,259600.0,5.5231,5.5434,5.4759,5.4759,259600.0
2009-05-20 12:00:00,8.11,8.14,8.06,8.06,180000.0,5.4759,5.4961,5.4421,5.4421,180000.0
2009-05-20 12:30:00,8.06,8.09,7.99,8.05,237200.0,5.4421,5.4623,5.3948,5.4353,237200.0
2009-05-20 13:00:00,8.04,8.09,8.03,8.07,230000.0,5.4286,5.4623,5.4218,5.4488,230000.0
2009-05-20 13:30:00,8.07,8.14,8.04,8.13,142800.0,5.4488,5.4961,5.4286,5.4894,142800.0
2009-05-20 14:00:00,8.11,8.18,8.05,8.14,559200.0,5.4759,5.5231,5.4353,5.4961,559200.0
2009-05-20 14:30:00,8.14,8.17,8.1,8.13,287600.0,5.4961,5.5164,5.4691,5.4894,287600.0
2009-05-20 15:00:00,8.14,8.15,8.06,8.08,560800.0,5.4961,5.5029,5.4421,5.4556,560800.0
2009-05-20 15:30:00,8.06,8.07,7.99,8.05,552800.0,5.4421,5.4488,5.3948,5.4353,552800.0
2009-05-21 09:30:00,8.07,8.24,8.02,8.16,304800.0,5.4488,5.5636,5.4151,5.5096,304800.0
2009-05-21 10:00:00,8.16,8.21,8.01,8.03,467600.0,5.5096,5.5434,5.4083,5.4218,467600.0
2009-05-21 10:30:00,8.03,8.12,8.02,8.08,187200.0,5.4218,5.4826,5.4151,5.4556,187200.0
2009-05-21 11:00:00,8.08,8.08,8.03,8.04,166000.0,5.4556,5.4556,5.4218,5.4286,166000.0
2009-05-21 11:30:00,8.03,8.11,8.03,8.09,440000.0,5.4218,5.4759,5.4218,5.4623,440000.0
2009-05-21 12:00:00,8.1,8.15,8.1,8.13,162400.0,5.4691,5.5029,5.4691,5.4894,162400.0
2009-05-21 12:30:00,8.13,8.18,8.12,8.15,73600.0,5.4894,5.5231,5.4826,5.5029,73600.0
2009-05-21 13:00:00,8.15,8.19,8.12,8.13,103200.0,5.5029,5.5299,5.4826,5.4894,103200.0
2009-05-21 13:30:00,8.13,8.18,8.12,8.16,180400.0,5.4894,5.5231,5.4826,5.5096,180400.0
2009-05-21 14:00:00,8.16,8.19,8.08,8.09,179200.0,5.5096,5.5299,5.4556,5.4623,179200.0
2009-05-21 14:30:00,8.09,8.12,8.07,8.11,206400.0,5.4623,5.4826,5.4488,5.4759,206400.0
2009-05-21 15:00:00,8.11,8.12,8.05,8.08,137200.0,5.4759,5.4826,5.4353,5.4556,137200.0
2009-05-21 15:30:00,8.09,8.18,8.08,8.17,479200.0,5.4623,5.5231,5.4556,5.5164,479200.0
2009-05-22 09:30:00,8.31,8.44,8.13,8.19,323200.0,5.6109,5.6987,5.4894,5.5299,323200.0
2009-05-22 10:00:00,8.18,8.33,8.18,8.31,269600.0,5.5231,5.6244,5.5231,5.6109,269600.0
2009-05-22 10:30:00,8.3,8.34,8.26,8.31,411600.0,5.6041,5.6311,5.5771,5.6109,411600.0
2009-05-22 11:00:00,8.32,8.4,8.31,8.34,203200.0,5.6176,5.6717,5.6109,5.6311,203200.0
2009-05-22 11:30:00,8.33,8.37,8.3,8.31,210800.0,5.6244,5.6514,5.6041,5.6109,210800.0
2009-05-22 12:00:00,8.31,8.34,8.22,8.23,326400.0,5.6109,5.6311,5.5501,5.5569,326400.0
2009-05-22 12:30:00,8.21,8.23,8.18,8.21,90800.0,5.5434,5.5569,5.5231,5.5434,90800.0
2009-05-22 13:00:00,8.21,8.24,8.19,8.21,192400.0,5.5434,5.5636,5.5299,5.5434,192400.0
2009-05-22 13:30:00,8.2,8.2,8.14,8.16,134000.0,5.5366,5.5366,5.4961,5.5096,134000.0
2009-05-22 14:00:00,8.16,8.18,8.13,8.13,73200.0,5.5096,5.5231,5.4894,5.4894,73200.0
2009-05-22 14:30:00,8.13,8.14,8.09,8.14,127200.0,5.4894,5.4961,5.4623,5.4961,127200.0
2009-05-22 15:00:00,8.13,8.17,8.06,8.08,104800.0,5.4894,5.5164,5.4421,5.4556,104800.0
2009-05-22 15:30:00,8.08,8.14,8.07,8.08,379200.0,5.4556,5.4961,5.4488,5.4556,379200.0
2009-05-26 09:30:00,8.11,8.28,8.06,8.13,271200.0,5.4759,5.5906,5.4421,5.4894,271200.0
2009-05-26 10:00:00,8.13,8.29,8.13,8.24,460800.0,5.4894,5.5974,5.4894,5.5636,460800.0
2009-05-26 10:30:00,8.24,8.36,8.24,8.32,271200.0,5.5636,5.6447,5.5636,5.6176,271200.0
2009-05-26 11:00:00,8.31,8.37,8.31,8.34,391600.0,5.6109,5.6514,5.6109,5.6311,391600.0
2009-05-26 11:30:00,8.35,8.35,8.28,8.29,105200.0,5.6379,5.6379,5.5906,5.5974,105200.0
2009-05-26 12:00:00,8.29,8.31,8.26,8.3,179200.0,5.5974,5.6109,5.5771,5.6041,179200.0
2009-05-26 12:30:00,8.3,8.34,8.27,8.3,170000.0,5.6041,5.6311,5.5839,5.6041,170000.0
2009-05-26 13:00:00,8.31,8.34,8.28,8.32,122000.0,5.6109,5.6311,5.5906,5.6176,122000.0
2009-05-26 13:30:00,8.33,8.43,8.3,8.42,184000.0,5.6244,5.6919,5.6041,5.6852,184000.0
2009-05-26 14:00:00,8.42,8.47,8.42,8.45,254400.0,5.6852,5.7189,5.6852,5.7054,254400.0
2009-05-26 14:30:00,8.45,8.49,8.44,8.44,257200.0,5.7054,5.7324,5.6987,5.6987,257200.0
2009-05-26 15:00:00,8.45,8.48,8.38,8.41,259200.0,5.7054,5.7257,5.6582,5.6784,259200.0
2009-05-26 15:30:00,8.41,8.46,8.38,8.46,322400.0,5.6784,5.7122,5.6582,5.7122,322400.0
2009-05-27 09:30:00,8.54,8.54,8.38,8.48,209600.0,5.7662,5.7662,5.6582,5.7257,209600.0
2009-05-27 10:00:00,8.47,8.53,8.4,8.49,131200.0,5.7189,5.7594,5.6717,5.7324,131200.0
2009-05-27 10:30:00,8.49,8.55,8.48,8.5,532400.0,5.7324,5.7729,5.7257,5.7392,532400.0
2009-05-27 11:00:00,8.51,8.51,8.34,8.36,258000.0,5.7459,5.7459,5.6311,5.6447,258000.0
2009-05-27 11:30:00,8.36,8.37,8.32,8.33,167200.0,5.6447,5.6514,5.6176,5.6244,167200.0
2009-05-27 12:00:00,8.35,8.37,8.29,8.3,188400.0,5.6379,5.6514,5.5974,5.6041,188400.0
2009-05-27 12:30:00,8.3,8.31,8.24,8.24,208800.0,5.6041,5.6109,5.5636,5.5636,208800.0
2009-05-27 13:00:00,8.24,8.29,8.2,8.21,327200.0,5.5636,5.5974,5.5366,5.5434,327200.0
2009-05-27 13:30:00,8.21,8.22,8.08,8.09,180000.0,5.5434,5.5501,5.4556,5.4623,180000.0
2009-05-27 14:00:00,8.1,8.1,8.03,8.04,156000.0,5.4691,5.4691,5.4218,5.4286,156000.0
2009-05-27 14:30:00,8.03,8.11,8.03,8.06,148400.0,5.4218,5.4759,5.4218,5.4421,148400.0
2009-05-27 15:00:00,8.05,8.12,8.0,8.0,178800.0,5.4353,5.4826,5.4016,5.4016,178800.0
2009-05-27 15:30:00,8.01,8.04,7.98,8.0,510400.0,5.4083,5.4286,5.3881,5.4016,510400.0
2009-05-28 09:30:00,8.09,8.22,7.96,8.0,380800.0,5.4623,5.5501,5.3746,5.4016,380800.0
2009-05-28 10:00:00,8.0,8.01,7.71,7.74,663600.0,5.4016,5.4083,5.2058,5.226,663600.0
2009-05-28 10:30:00,7.75,7.81,7.71,7.81,337200.0,5.2328,5.2733,5.2058,5.2733,337200.0
2009-05-28 11:00:00,7.81,7.91,7.81,7.89,98000.0,5.2733,5.3408,5.2733,5.3273,98000.0
2009-05-28 11:30:00,7.89,7.97,7.87,7.95,205200.0,5.3273,5.3813,5.3138,5.3678,205200.0
2009-05-28 12:00:00,7.96,7.97,7.9,7.93,154000.0,5.3746,5.3813,5.3341,5.3543,154000.0
2009-05-28 12:30:00,7.93,7.94,7.87,7.89,226000.0,5.3543,5.3611,5.3138,5.3273,226000.0
2009-05-28 13:00:00,7.89,8.06,7.89,8.03,211200.0,5.3273,5.4421,5.3273,5.4218,211200.0
2009-05-28 13:30:00,8.03,8.07,8.02,8.04,133200.0,5.4218,5.4488,5.4151,5.4286,133200.0
2009-05-28 14:00:00,8.05,8.14,8.04,8.12,190800.0,5.4353,5.4961,5.4286,5.4826,190800.0
2009-05-28 14:30:00,8.12,8.15,8.09,8.13,153600.0,5.4826,5.5029,5.4623,5.4894,153600.0
2009-05-28 15:00:00,8.13,8.13,8.05,8.09,388400.0,5.4894,5.4894,5.4353,5.4623,388400.0
2009-05-28 15:30:00,8.1,8.15,8.08,8.13,359200.0,5.4691,5.5029,5.4556,5.4894,359200.0
2009-05-29 09:30:00,8.25,8.25,7.93,8.0,455600.0,5.5704,5.5704,5.3543,5.4016,455600.0
2009-05-29 10:00:00,8.0,8.13,8.0,8.11,330400.0,5.4016,5.4894,5.4016,5.4759,330400.0
2009-05-29 10:30:00,8.11,8.11,8.03,8.1,168400.0,5.4759,5.4759,5.4218,5.4691,168400.0
2009-05-29 11:00:00,8.09,8.1,8.03,8.04,102400.0,5.4623,5.4691,5.4218,5.4286,102400.0
2009-05-29 11:30:00,8.03,8.08,8.0,8.0,256400.0,5.4218,5.4556,5.4016,5.4016,256400.0
2009-05-29 12:00:00,8.0,8.07,8.0,8.07,124000.0,5.4016,5.4488,5.4016,5.4488,124000.0
2009-05-29 12:30:00,8.07,8.13,8.07,8.12,210000.0,5.4488,5.4894,5.4488,5.4826,210000.0
2009-05-29 13:00:00,8.13,8.13,8.05,8.07,580000.0,5.4894,5.4894,5.4353,5.4488,580000.0
2009-05-29 13:30:00,8.08,8.12,8.08,8.08,140800.0,5.4556,5.4826,5.4556,5.4556,140800.0
2009-05-29 14:00:00,8.07,8.12,8.07,8.09,236400.0,5.4488,5.4826,5.4488,5.4623,236400.0
2009-05-29 14:30:00,8.09,8.09,7.98,8.0,350000.0,5.4623,5.4623,5.3881,5.4016,350000.0
2009-05-29 15:00:00,8.01,8.04,7.99,8.04,409600.0,5.4083,5.4286,5.3948,5.4286,409600.0
2009-05-29 15:30:00,8.04,8.13,8.03,8.11,1651200.0,5.4286,5.4894,5.4218,5.4759,1651200.0
2009-06-01 09:30:00,8.54,8.63,8.22,8.31,1427200.0,5.7662,5.827,5.5501,5.6109,1427200.0
2009-06-01 10:00:00,8.31,8.46,8.29,8.42,811600.0,5.6109,5.7122,5.5974,5.6852,811600.0
2009-06-01 10:30:00,8.41,8.41,8.34,8.37,453600.0,5.6784,5.6784,5.6311,5.6514,453600.0
2009-06-01 11:00:00,8.38,8.45,8.37,8.4,672400.0,5.6582,5.7054,5.6514,5.6717,672400.0
2009-06-01 11:30:00,8.39,8.42,8.34,8.36,567600.0,5.6649,5.6852,5.6311,5.6447,567600.0
2009-06-01 12:00:00,8.36,8.38,8.34,8.36,401200.0,5.6447,5.6582,5.6311,5.6447,401200.0
2009-06-01 12:30:00,8.38,8.39,8.27,8.27,366000.0,5.6582,5.6649,5.5839,5.5839,366000.0
2009-06-01 13:00:00,8.28,8.33,8.27,8.31,203600.0,5.5906,5.6244,5.5839,5.6109,203600.0
2009-06-01 13:30:00,8.31,8.36,8.25,8.31,270400.0,5.6109,5.6447,5.5704,5.6109,270400.0
2009-06-01 14:00:00,8.31,8.33,8.27,8.3,245600.0,5.6109,5.6244,5.5839,5.6041,245600.0
2009-06-01 14:30:00,8.28,8.28,8.18,8.2,275200.0,5.5906,5.5906,5.5231,5.5366,275200.0
2009-06-01 15:00:00,8.21,8.24,8.16,8.21,304000.0,5.5434,5.5636,5.5096,5.5434,304000.0
2009-06-01 15:30:00,8.21,8.23,8.17,8.19,719600.0,5.5434,5.5569,5.5164,5.5299,719600.0
2009-06-02 09:30:00,8.24,8.26,7.99,8.06,680000.0,5.5636,5.5771,5.3948,5.4421,680000.0
2009-06-02 10:00:00,8.06,8.3,8.06,8.28,920000.0,5.4421,5.6041,5.4421,5.5906,920000.0
2009-06-02 10:30:00,8.27,8.34,8.24,8.31,782400.0,5.5839,5.6311,5.5636,5.6109,782400.0
2009-06-02 11:00:00,8.3,8.31,8.27,8.28,164400.0,5.6041,5.6109,5.5839,5.5906,164400.0
2009-06-02 11:30:00,8.26,8.27,8.14,8.16,194400.0,5.5771,5.5839,5.4961,5.5096,194400.0
2009-06-02 12:00:00,8.17,8.2,8.12,8.12,301200.0,5.5164,5.5366,5.4826,5.4826,301200.0
2009-06-02 12:30:00,8.12,8.14,8.09,8.11,322000.0,5.4826,5.4961,5.4623,5.4759,322000.0
2009-06-02 13:00:00,8.11,8.12,8.01,8.05,745200.0,5.4759,5.4826,5.4083,5.4353,745200.0
2009-06-02 13:30:00,8.06,8.12,8.06,8.08,234400.0,5.4421,5.4826,5.4421,5.4556,234400.0
2009-06-02 14:00:00,8.08,8.11,8.03,8.06,398000.0,5.4556,5.4759,5.4218,5.4421,398000.0
2009-06-02 14:30:00,8.06,8.13,8.03,8.1,402400.0,5.4421,5.4894,5.4218,5.4691,402400.0
2009-06-02 15:00:00,8.09,8.15,8.07,8.1,281600.0,5.4623,5.5029,5.4488,5.4691,281600.0
2009-06-02 15:30:00,8.1,8.14,8.06,8.08,562400.0,5.4691,5.4961,5.4421,5.4556,562400.0
2009-06-03 09:30:00,8.08,8.1,7.98,8.05,916800.0,5.4556,5.4691,5.3881,5.4353,916800.0
2009-06-03 10:00:00,8.04,8.04,7.93,8.03,538800.0,5.4286,5.4286,5.3543,5.4218,538800.0
2009-06-03 10:30:00,8.02,8.02,7.9,7.92,506000.0,5.4151,5.4151,5.3341,5.3476,506000.0
2009-06-03 11:00:00,7.91,7.97,7.91,7.95,1184400.0,5.3408,5.3813,5.3408,5.3678,1184400.0
2009-06-03 11:30:00,7.95,7.99,7.94,7.94,398800.0,5.3678,5.3948,5.3611,5.3611,398800.0
2009-06-03 12:00:00,7.94,8.01,7.94,7.96,531600.0,5.3611,5.4083,5.3611,5.3746,531600.0
2009-06-03 12:30:00,7.96,7.97,7.91,7.91,517600.0,5.3746,5.3813,5.3408,5.3408,517600.0
2009-06-03 13:00:00,7.91,7.93,7.89,7.91,288000.0,5.3408,5.3543,5.3273,5.3408,288000.0
2009-06-03 13:30:00,7.91,7.92,7.89,7.9,316400.0,5.3408,5.3476,5.3273,5.3341,316400.0
2009-06-03 14:00:00,7.9,7.91,7.87,7.88,768000.0,5.3341,5.3408,5.3138,5.3206,768000.0
2009-06-03 14:30:00,7.88,7.97,7.87,7.97,750800.0,5.3206,5.3813,5.3138,5.3813,750800.0
2009-06-03 15:00:00,7.96,7.98,7.93,7.95,287600.0,5.3746,5.3881,5.3543,5.3678,287600.0
2009-06-03 15:30:00,7.95,8.02,7.93,8.01,990400.0,5.3678,5.4151,5.3543,5.4083,990400.0
2009-06-04 09:30:00,8.16,8.24,8.07,8.22,497600.0,5.5096,5.5636,5.4488,5.5501,497600.0
2009-06-04 10:00:00,8.22,8.27,8.18,8.23,458000.0,5.5501,5.5839,5.5231,5.5569,458000.0
2009-06-04 10:30:00,8.23,8.49,8.23,8.48,549200.0,5.5569,5.7324,5.5569,5.7257,549200.0
2009-06-04 11:00:00,8.49,8.5,8.39,8.43,315600.0,5.7324,5.7392,5.6649,5.6919,315600.0
2009-06-04 11:30:00,8.43,8.5,8.43,8.45,224000.0,5.6919,5.7392,5.6919,5.7054,224000.0
2009-06-04 12:00:00,8.44,8.48,8.4,8.47,282400.0,5.6987,5.7257,5.6717,5.7189,282400.0
2009-06-04 12:30:00,8.47,8.58,8.47,8.58,148400.0,5.7189,5.7932,5.7189,5.7932,148400.0
2009-06-04 13:00:00,8.58,8.69,8.57,8.67,542000.0,5.7932,5.8675,5.7864,5.854,542000.0
2009-06-04 13:30:00,8.67,8.68,8.62,8.65,229200.0,5.854,5.8607,5.8202,5.8405,229200.0
2009-06-04 14:00:00,8.65,8.69,8.64,8.68,206400.0,5.8405,5.8675,5.8337,5.8607,206400.0
2009-06-04 14:30:00,8.67,8.78,8.67,8.7,419600.0,5.854,5.9282,5.854,5.8742,419600.0
2009-06-04 15:00:00,8.71,8.71,8.63,8.65,270000.0,5.881,5.881,5.827,5.8405,270000.0
2009-06-04 15:30:00,8.65,8.74,8.64,8.74,835600.0,5.8405,5.9012,5.8337,5.9012,835600.0
2009-06-05 09:30:00,8.83,8.95,8.75,8.76,437200.0,5.962,6.043,5.908,5.9147,437200.0
2009-06-05 10:00:00,8.75,8.77,8.67,8.72,404400.0,5.908,5.9215,5.854,5.8877,404400.0
2009-06-05 10:30:00,8.71,8.92,8.66,8.87,669600.0,5.881,6.0228,5.8472,5.989,669600.0
2009-06-05 11:00:00,8.87,8.94,8.82,8.84,202800.0,5.989,6.0363,5.9552,5.9687,202800.0
2009-06-05 11:30:00,8.83,8.89,8.78,8.89,311600.0,5.962,6.0025,5.9282,6.0025,311600.0
2009-06-05 12:00:00,8.88,9.02,8.88,9.01,301200.0,5.9958,6.0903,5.9958,6.0835,301200.0
2009-06-05 12:30:00,9.02,9.08,9.01,9.06,209600.0,6.0903,6.1308,6.0835,6.1173,209600.0
2009-06-05 13:00:00,9.06,9.14,9.06,9.1,389600.0,6.1173,6.1713,6.1173,6.1443,389600.0
2009-06-05 13:30:00,9.1,9.25,9.09,9.24,546000.0,6.1443,6.2456,6.1375,6.2388,546000.0
2009-06-05 14:00:00,9.25,9.27,9.15,9.15,651600.0,6.2456,6.2591,6.1781,6.1781,651600.0
2009-06-05 14:30:00,9.15,9.15,9.02,9.03,326000.0,6.1781,6.1781,6.0903,6.097,326000.0
2009-06-05 15:00:00,9.02,9.05,8.95,8.95,262400.0,6.0903,6.1105,6.043,6.043,262400.0
2009-06-05 15:30:00,8.95,9.03,8.93,9.01,550800.0,6.043,6.097,6.0295,6.0835,550800.0
2009-06-08 09:30:00,8.91,8.98,8.84,8.85,612000.0,6.016,6.0633,5.9687,5.9755,612000.0
2009-06-08 10:00:00,8.85,8.91,8.82,8.87,327200.0,5.9755,6.016,5.9552,5.989,327200.0
2009-06-08 10:30:00,8.87,8.95,8.87,8.9,352000.0,5.989,6.043,5.989,6.0093,352000.0
2009-06-08 11:00:00,8.9,8.9,8.85,8.87,375600.0,6.0093,6.0093,5.9755,5.989,375600.0
2009-06-08 11:30:00,8.86,8.89,8.85,8.88,214000.0,5.9823,6.0025,5.9755,5.9958,214000.0
2009-06-08 12:00:00,8.88,8.89,8.84,8.88,145600.0,5.9958,6.0025,5.9687,5.9958,145600.0
2009-06-08 12:30:00,8.88,8.93,8.87,8.92,197600.0,5.9958,6.0295,5.989,6.0228,197600.0
2009-06-08 13:00:00,8.92,8.99,8.92,8.98,321600.0,6.0228,6.07,6.0228,6.0633,321600.0
2009-06-08 13:30:00,8.98,9.06,8.97,9.06,291200.0,6.0633,6.1173,6.0565,6.1173,291200.0
2009-06-08 14:00:00,9.06,9.06,8.99,9.01,155200.0,6.1173,6.1173,6.07,6.0835,155200.0
2009-06-08 14:30:00,9.0,9.06,9.0,9.05,212400.0,6.0768,6.1173,6.0768,6.1105,212400.0
2009-06-08 15:00:00,9.05,9.15,9.03,9.12,366000.0,6.1105,6.1781,6.097,6.1578,366000.0
2009-06-08 15:30:00,9.13,9.21,9.08,9.11,674000.0,6.1646,6.2186,6.1308,6.1511,674000.0
2009-06-09 09:30:00,9.14,9.23,9.02,9.15,447200.0,6.1713,6.2321,6.0903,6.1781,447200.0
2009-06-09 10:00:00,9.15,9.19,9.1,9.16,222000.0,6.1781,6.2051,6.1443,6.1848,222000.0
2009-06-09 10:30:00,9.17,9.24,9.14,9.2,382400.0,6.1916,6.2388,6.1713,6.2118,382400.0
2009-06-09 11:00:00,9.19,9.27,9.17,9.26,319600.0,6.2051,6.2591,6.1916,6.2523,319600.0
2009-06-09 11:30:00,9.26,9.28,9.24,9.25,174400.0,6.2523,6.2658,6.2388,6.2456,174400.0
2009-06-09 12:00:00,9.26,9.38,9.25,9.37,266400.0,6.2523,6.3334,6.2456,6.3266,266400.0
2009-06-09 12:30:00,9.38,9.44,9.37,9.38,382400.0,6.3334,6.3739,6.3266,6.3334,382400.0
2009-06-09 13:00:00,9.38,9.48,9.36,9.44,428800.0,6.3334,6.4009,6.3198,6.3739,428800.0
2009-06-09 13:30:00,9.42,9.51,9.39,9.51,330000.0,6.3604,6.4211,6.3401,6.4211,330000.0
2009-06-09 14:00:00,9.51,9.53,9.49,9.52,330400.0,6.4211,6.4346,6.4076,6.4279,330400.0
2009-06-09 14:30:00,9.53,9.6,9.5,9.53,516000.0,6.4346,6.4819,6.4144,6.4346,516000.0
2009-06-09 15:00:00,9.53,9.55,9.49,9.49,619200.0,6.4346,6.4481,6.4076,6.4076,619200.0
2009-06-09 15:30:00,9.49,9.52,9.43,9.44,1335200.0,6.4076,6.4279,6.3671,6.3739,1335200.0
2009-06-10 09:30:00,9.47,9.97,9.47,9.81,876000.0,6.3941,6.7317,6.3941,6.6237,876000.0
2009-06-10 10:00:00,9.81,9.81,9.63,9.72,858400.0,6.6237,6.6237,6.5022,6.5629,858400.0
2009-06-10 10:30:00,9.72,9.8,9.72,9.77,452400.0,6.5629,6.6169,6.5629,6.5967,452400.0
2009-06-10 11:00:00,9.78,9.83,9.73,9.81,362800.0,6.6034,6.6372,6.5697,6.6237,362800.0
2009-06-10 11:30:00,9.81,9.85,9.79,9.84,325200.0,6.6237,6.6507,6.6102,6.6439,325200.0
2009-06-10 12:00:00,9.84,9.87,9.79,9.83,311200.0,6.6439,6.6642,6.6102,6.6372,311200.0
2009-06-10 12:30:00,9.83,9.84,9.79,9.81,272400.0,6.6372,6.6439,6.6102,6.6237,272400.0
2009-06-10 13:00:00,9.81,9.82,9.72,9.76,388000.0,6.6237,6.6304,6.5629,6.5899,388000.0
2009-06-10 13:30:00,9.76,9.76,9.67,9.72,562400.0,6.5899,6.5899,6.5292,6.5629,562400.0
2009-06-10 14:00:00,9.72,9.77,9.7,9.74,416000.0,6.5629,6.5967,6.5494,6.5764,416000.0
2009-06-10 14:30:00,9.74,9.77,9.72,9.75,412800.0,6.5764,6.5967,6.5629,6.5832,412800.0
2009-06-10 15:00:00,9.74,9.83,9.74,9.76,632800.0,6.5764,6.6372,6.5764,6.5899,632800.0
2009-06-10 15:30:00,9.76,9.91,9.76,9.87,1259200.0,6.5899,6.6912,6.5899,6.6642,1259200.0
2009-06-11 09:30:00,9.91,9.95,9.78,9.88,1019600.0,6.6912,6.7182,6.6034,6.671,1019600.0
2009-06-11 10:00:00,9.9,9.92,9.86,9.88,938400.0,6.6845,6.698,6.6574,6.671,938400.0
2009-06-11 10:30:00,9.88,9.9,9.85,9.88,731200.0,6.671,6.6845,6.6507,6.671,731200.0
2009-06-11 11:00:00,9.88,9.88,9.85,9.88,255600.0,6.671,6.671,6.6507,6.671,255600.0
2009-06-11 11:30:00,9.88,9.88,9.81,9.87,394400.0,6.671,6.671,6.6237,6.6642,394400.0
2009-06-11 12:00:00,9.86,9.87,9.76,9.77,402800.0,6.6574,6.6642,6.5899,6.5967,402800.0
2009-06-11 12:30:00,9.77,9.86,9.75,9.85,282400.0,6.5967,6.6574,6.5832,6.6507,282400.0
2009-06-11 13:00:00,9.85,9.88,9.82,9.86,296800.0,6.6507,6.671,6.6304,6.6574,296800.0
2009-06-11 13:30:00,9.86,9.88,9.83,9.84,313200.0,6.6574,6.671,6.6372,6.6439,313200.0
2009-06-11 14:00:00,9.84,9.84,9.8,9.82,447200.0,6.6439,6.6439,6.6169,6.6304,447200.0
2009-06-11 14:30:00,9.83,9.91,9.82,9.86,906000.0,6.6372,6.6912,6.6304,6.6574,906000.0
2009-06-11 15:00:00,9.86,9.88,9.83,9.88,570000.0,6.6574,6.671,6.6372,6.671,570000.0
2009-06-11 15:30:00,9.88,9.94,9.87,9.9,1532400.0,6.671,6.7115,6.6642,6.6845,1532400.0
2009-06-12 09:30:00,9.78,9.92,9.74,9.88,592000.0,6.6034,6.698,6.5764,6.671,592000.0
2009-06-12 10:00:00,9.88,9.89,9.74,9.75,605200.0,6.671,6.6777,6.5764,6.5832,605200.0
2009-06-12 10:30:00,9.74,9.79,9.72,9.74,310000.0,6.5764,6.6102,6.5629,6.5764,310000.0
2009-06-12 11:00:00,9.75,9.75,9.68,9.7,228400.0,6.5832,6.5832,6.5359,6.5494,228400.0
2009-06-12 11:30:00,9.7,9.73,9.68,9.72,153600.0,6.5494,6.5697,6.5359,6.5629,153600.0
2009-06-12 12:00:00,9.71,9.71,9.68,9.69,183200.0,6.5562,6.5562,6.5359,6.5427,183200.0
2009-06-12 12:30:00,9.69,9.7,9.64,9.66,149200.0,6.5427,6.5494,6.5089,6.5224,149200.0
2009-06-12 13:00:00,9.67,9.75,9.65,9.75,215200.0,6.5292,6.5832,6.5157,6.5832,215200.0
2009-06-12 13:30:00,9.74,9.76,9.7,9.72,134400.0,6.5764,6.5899,6.5494,6.5629,134400.0
2009-06-12 14:00:00,9.72,9.72,9.59,9.61,302400.0,6.5629,6.5629,6.4751,6.4886,302400.0
2009-06-12 14:30:00,9.6,9.69,9.6,9.65,221600.0,6.4819,6.5427,6.4819,6.5157,221600.0
2009-06-12 15:00:00,9.65,9.76,9.65,9.73,310000.0,6.5157,6.5899,6.5157,6.5697,310000.0
2009-06-12 15:30:00,9.74,9.81,9.74,9.75,951600.0,6.5764,6.6237,6.5764,6.5832,951600.0
2009-06-15 09:30:00,9.42,9.52,9.27,9.27,420800.0,6.3604,6.4279,6.2591,6.2591,420800.0
2009-06-15 10:00:00,9.27,9.38,9.23,9.25,604000.0,6.2591,6.3334,6.2321,6.2456,604000.0
2009-06-15 10:30:00,9.25,9.29,9.17,9.24,300000.0,6.2456,6.2726,6.1916,6.2388,300000.0
2009-06-15 11:00:00,9.25,9.25,9.08,9.1,218800.0,6.2456,6.2456,6.1308,6.1443,218800.0
2009-06-15 11:30:00,9.1,9.15,9.07,9.1,399200.0,6.1443,6.1781,6.124,6.1443,399200.0
2009-06-15 12:00:00,9.1,9.13,9.06,9.06,205200.0,6.1443,6.1646,6.1173,6.1173,205200.0
2009-06-15 12:30:00,9.08,9.09,8.99,8.99,371600.0,6.1308,6.1375,6.07,6.07,371600.0
2009-06-15 13:00:00,8.99,9.04,8.97,8.99,336800.0,6.07,6.1038,6.0565,6.07,336800.0
2009-06-15 13:30:00,8.99,9.02,8.95,9.01,204000.0,6.07,6.0903,6.043,6.0835,204000.0
2009-06-15 14:00:00,9.01,9.13,9.01,9.13,146800.0,6.0835,6.1646,6.0835,6.1646,146800.0
2009-06-15 14:30:00,9.13,9.14,9.09,9.11,234800.0,6.1646,6.1713,6.1375,6.1511,234800.0
2009-06-15 15:00:00,9.11,9.11,9.04,9.06,601600.0,6.1511,6.1511,6.1038,6.1173,601600.0
2009-06-15 15:30:00,9.06,9.09,9.01,9.05,956800.0,6.1173,6.1375,6.0835,6.1105,956800.0
2009-06-16 09:30:00,9.46,9.83,9.28,9.77,1512000.0,6.3874,6.6372,6.2658,6.5967,1512000.0
2009-06-16 10:00:00,9.77,9.85,9.76,9.77,609200.0,6.5967,6.6507,6.5899,6.5967,609200.0
2009-06-16 10:30:00,9.77,9.83,9.69,9.81,521600.0,6.5967,6.6372,6.5427,6.6237,521600.0
2009-06-16 11:00:00,9.82,9.91,9.82,9.84,500800.0,6.6304,6.6912,6.6304,6.6439,500800.0
2009-06-16 11:30:00,9.84,9.85,9.67,9.71,428800.0,6.6439,6.6507,6.5292,6.5562,428800.0
2009-06-16 12:00:00,9.71,9.71,9.63,9.67,205600.0,6.5562,6.5562,6.5022,6.5292,205600.0
2009-06-16 12:30:00,9.66,9.66,9.49,9.56,230800.0,6.5224,6.5224,6.4076,6.4549,230800.0
2009-06-16 13:00:00,9.56,9.57,9.47,9.55,241600.0,6.4549,6.4616,6.3941,6.4481,241600.0
2009-06-16 13:30:00,9.55,9.68,9.55,9.65,268000.0,6.4481,6.5359,6.4481,6.5157,268000.0
2009-06-16 14:00:00,9.65,9.7,9.61,9.65,321200.0,6.5157,6.5494,6.4886,6.5157,321200.0
2009-06-16 14:30:00,9.65,9.66,9.59,9.61,342800.0,6.5157,6.5224,6.4751,6.4886,342800.0
2009-06-16 15:00:00,9.6,9.64,9.59,9.64,243600.0,6.4819,6.5089,6.4751,6.5089,243600.0
2009-06-16 15:30:00,9.64,9.7,9.61,9.63,787200.0,6.5089,6.5494,6.4886,6.5022,787200.0
2009-06-17 09:30:00,9.54,9.55,9.1,9.14,814400.0,6.4414,6.4481,6.1443,6.1713,814400.0
2009-06-17 10:00:00,9.13,9.29,9.13,9.23,420800.0,6.1646,6.2726,6.1646,6.2321,420800.0
2009-06-17 10:30:00,9.23,9.24,9.09,9.15,222400.0,6.2321,6.2388,6.1375,6.1781,222400.0
2009-06-17 11:00:00,9.15,9.26,9.13,9.24,247600.0,6.1781,6.2523,6.1646,6.2388,247600.0
2009-06-17 11:30:00,9.24,9.31,9.24,9.3,455200.0,6.2388,6.2861,6.2388,6.2793,455200.0
2009-06-17 12:00:00,9.31,9.46,9.3,9.46,349600.0,6.2861,6.3874,6.2793,6.3874,349600.0
2009-06-17 12:30:00,9.46,9.47,9.38,9.38,215200.0,6.3874,6.3941,6.3334,6.3334,215200.0
2009-06-17 13:00:00,9.38,9.49,9.36,9.48,295200.0,6.3334,6.4076,6.3198,6.4009,295200.0
2009-06-17 13:30:00,9.48,9.59,9.47,9.52,681600.0,6.4009,6.4751,6.3941,6.4279,681600.0
2009-06-17 14:00:00,9.52,9.55,9.44,9.48,694800.0,6.4279,6.4481,6.3739,6.4009,694800.0
2009-06-17 14:30:00,9.47,9.49,9.35,9.4,759200.0,6.3941,6.4076,6.3131,6.3469,759200.0
2009-06-17 15:00:00,9.4,9.44,9.37,9.37,803600.0,6.3469,6.3739,6.3266,6.3266,803600.0
2009-06-17 15:30:00,9.37,9.44,9.37,9.38,654000.0,6.3266,6.3739,6.3266,6.3334,654000.0
2009-06-18 09:30:00,9.26,9.42,9.21,9.38,458400.0,6.2523,6.3604,6.2186,6.3334,458400.0
2009-06-18 10:00:00,9.39,9.45,9.36,9.4,706000.0,6.3401,6.3806,6.3198,6.3469,706000.0
2009-06-18 10:30:00,9.4,9.4,9.26,9.26,270000.0,6.3469,6.3469,6.2523,6.2523,270000.0
2009-06-18 11:00:00,9.27,9.28,9.17,9.24,622800.0,6.2591,6.2658,6.1916,6.2388,622800.0
2009-06-18 11:30:00,9.24,9.29,9.2,9.28,515600.0,6.2388,6.2726,6.2118,6.2658,515600.0
2009-06-18 12:00:00,9.28,9.29,9.27,9.28,119200.0,6.2658,6.2726,6.2591,6.2658,119200.0
2009-06-18 12:30:00,9.28,9.33,9.27,9.32,116400.0,6.2658,6.2996,6.2591,6.2928,116400.0
2009-06-18 13:00:00,9.31,9.35,9.31,9.34,126800.0,6.2861,6.3131,6.2861,6.3063,126800.0
2009-06-18 13:30:00,9.34,9.36,9.31,9.31,137600.0,6.3063,6.3198,6.2861,6.2861,137600.0
2009-06-18 14:00:00,9.33,9.37,9.28,9.36,279600.0,6.2996,6.3266,6.2658,6.3198,279600.0
2009-06-18 14:30:00,9.37,9.44,9.35,9.43,352400.0,6.3266,6.3739,6.3131,6.3671,352400.0
2009-06-18 15:00:00,9.44,9.51,9.41,9.47,416000.0,6.3739,6.4211,6.3536,6.3941,416000.0
2009-06-18 15:30:00,9.47,9.52,9.45,9.49,584000.0,6.3941,6.4279,6.3806,6.4076,584000.0
2009-06-19 09:30:00,9.55,9.84,9.51,9.81,1131600.0,6.4481,6.6439,6.4211,6.6237,1131600.0
2009-06-19 10:00:00,9.82,9.93,9.8,9.89,703600.0,6.6304,6.7047,6.6169,6.6777,703600.0
2009-06-19 10:30:00,9.89,10.09,9.89,10.04,813200.0,6.6777,6.8127,6.6777,6.779,813200.0
2009-06-19 11:00:00,10.05,10.14,10.04,10.09,448400.0,6.7857,6.8465,6.779,6.8127,448400.0
2009-06-19 11:30:00,10.09,10.13,10.06,10.07,206800.0,6.8127,6.8398,6.7925,6.7992,206800.0
2009-06-19 12:00:00,10.07,10.13,10.06,10.1,500800.0,6.7992,6.8398,6.7925,6.8195,500800.0
2009-06-19 12:30:00,10.09,10.1,10.04,10.04,270000.0,6.8127,6.8195,6.779,6.779,270000.0
2009-06-19 13:00:00,10.05,10.06,10.02,10.05,120400.0,6.7857,6.7925,6.7655,6.7857,120400.0
2009-06-19 13:30:00,10.05,10.08,10.04,10.05,84800.0,6.7857,6.806,6.779,6.7857,84800.0
2009-06-19 14:00:00,10.06,10.07,10.01,10.03,210400.0,6.7925,6.7992,6.7587,6.7722,210400.0
2009-06-19 14:30:00,10.03,10.09,10.02,10.08,178400.0,6.7722,6.8127,6.7655,6.806,178400.0
2009-06-19 15:00:00,10.08,10.16,10.0,10.16,547200.0,6.806,6.86,6.752,6.86,547200.0
2009-06-19 15:30:00,10.17,10.24,10.17,10.17,1390400.0,6.8668,6.914,6.8668,6.8668,1390400.0
2009-06-22 09:30:00,10.0,10.08,9.85,9.87,604000.0,6.752,6.806,6.6507,6.6642,604000.0
2009-06-22 10:00:00,9.87,9.96,9.79,9.9,322000.0,6.6642,6.725,6.6102,6.6845,322000.0
2009-06-22 10:30:00,9.92,9.92,9.78,9.78,163200.0,6.698,6.698,6.6034,6.6034,163200.0
2009-06-22 11:00:00,9.79,9.86,9.78,9.81,139200.0,6.6102,6.6574,6.6034,6.6237,139200.0
2009-06-22 11:30:00,9.81,9.81,9.71,9.71,183600.0,6.6237,6.6237,6.5562,6.5562,183600.0
2009-06-22 12:00:00,9.71,9.72,9.61,9.63,215200.0,6.5562,6.5629,6.4886,6.5022,215200.0
2009-06-22 12:30:00,9.63,9.64,9.55,9.56,246000.0,6.5022,6.5089,6.4481,6.4549,246000.0
2009-06-22 13:00:00,9.56,9.6,9.5,9.51,193200.0,6.4549,6.4819,6.4144,6.4211,193200.0
2009-06-22 13:30:00,9.53,9.54,9.5,9.52,174400.0,6.4346,6.4414,6.4144,6.4279,174400.0
2009-06-22 14:00:00,9.52,9.56,9.49,9.55,172800.0,6.4279,6.4549,6.4076,6.4481,172800.0
2009-06-22 14:30:00,9.55,9.61,9.53,9.55,311600.0,6.4481,6.4886,6.4346,6.4481,311600.0
2009-06-22 15:00:00,9.56,9.61,9.53,9.61,314000.0,6.4549,6.4886,6.4346,6.4886,314000.0
2009-06-22 15:30:00,9.61,9.62,9.49,9.52,535600.0,6.4886,6.4954,6.4076,6.4279,535600.0
2009-06-23 09:30:00,9.63,9.74,9.51,9.56,398400.0,6.5022,6.5764,6.4211,6.4549,398400.0
2009-06-23 10:00:00,9.57,9.64,9.44,9.44,184400.0,6.4616,6.5089,6.3739,6.3739,184400.0
2009-06-23 10:30:00,9.44,9.47,9.31,9.34,292400.0,6.3739,6.3941,6.2861,6.3063,292400.0
2009-06-23 11:00:00,9.34,9.34,9.25,9.26,292000.0,6.3063,6.3063,6.2456,6.2523,292000.0
2009-06-23 11:30:00,9.26,9.33,9.21,9.3,187600.0,6.2523,6.2996,6.2186,6.2793,187600.0
2009-06-23 12:00:00,9.3,9.42,9.28,9.41,263600.0,6.2793,6.3604,6.2658,6.3536,263600.0
2009-06-23 12:30:00,9.4,9.51,9.4,9.49,161600.0,6.3469,6.4211,6.3469,6.4076,161600.0
2009-06-23 13:00:00,9.49,9.54,9.46,9.48,565600.0,6.4076,6.4414,6.3874,6.4009,565600.0
2009-06-23 13:30:00,9.49,9.5,9.41,9.41,144000.0,6.4076,6.4144,6.3536,6.3536,144000.0
2009-06-23 14:00:00,9.41,9.46,9.41,9.46,175200.0,6.3536,6.3874,6.3536,6.3874,175200.0
2009-06-23 14:30:00,9.46,9.46,9.41,9.42,120400.0,6.3874,6.3874,6.3536,6.3604,120400.0
2009-06-23 15:00:00,9.43,9.43,9.35,9.37,222800.0,6.3671,6.3671,6.3131,6.3266,222800.0
2009-06-23 15:30:00,9.37,9.46,9.36,9.43,466000.0,6.3266,6.3874,6.3198,6.3671,466000.0
2009-06-24 09:30:00,9.43,9.72,9.43,9.7,266800.0,6.3671,6.5629,6.3671,6.5494,266800.0
2009-06-24 10:00:00,9.7,9.89,9.61,9.86,374400.0,6.5494,6.6777,6.4886,6.6574,374400.0
2009-06-24 10:30:00,9.87,9.88,9.72,9.81,330800.0,6.6642,6.671,6.5629,6.6237,330800.0
2009-06-24 11:00:00,9.8,9.88,9.8,9.87,173200.0,6.6169,6.671,6.6169,6.6642,173200.0
2009-06-24 11:30:00,9.87,9.9,9.79,9.8,97600.0,6.6642,6.6845,6.6102,6.6169,97600.0
2009-06-24 12:00:00,9.8,9.83,9.79,9.83,231200.0,6.6169,6.6372,6.6102,6.6372,231200.0
2009-06-24 12:30:00,9.83,9.83,9.79,9.8,62000.0,6.6372,6.6372,6.6102,6.6169,62000.0
2009-06-24 13:00:00,9.8,9.8,9.78,9.8,114400.0,6.6169,6.6169,6.6034,6.6169,114400.0
2009-06-24 13:30:00,9.8,9.8,9.76,9.77,142800.0,6.6169,6.6169,6.5899,6.5967,142800.0
2009-06-24 14:00:00,9.77,9.84,9.74,9.79,642000.0,6.5967,6.6439,6.5764,6.6102,642000.0
2009-06-24 14:30:00,9.8,9.81,9.72,9.75,294000.0,6.6169,6.6237,6.5629,6.5832,294000.0
2009-06-24 15:00:00,9.75,9.78,9.72,9.78,821200.0,6.5832,6.6034,6.5629,6.6034,821200.0
2009-06-24 15:30:00,9.78,9.87,9.76,9.85,761200.0,6.6034,6.6642,6.5899,6.6507,761200.0
2009-06-25 09:30:00,9.7,9.94,9.65,9.9,336800.0,6.5494,6.7115,6.5157,6.6845,336800.0
2009-06-25 10:00:00,9.91,9.94,9.82,9.83,274800.0,6.6912,6.7115,6.6304,6.6372,274800.0
2009-06-25 10:30:00,9.83,9.85,9.79,9.81,233200.0,6.6372,6.6507,6.6102,6.6237,233200.0
2009-06-25 11:00:00,9.81,9.91,9.8,9.91,255200.0,6.6237,6.6912,6.6169,6.6912,255200.0
2009-06-25 11:30:00,9.91,9.99,9.9,9.98,189600.0,6.6912,6.7452,6.6845,6.7385,189600.0
2009-06-25 12:00:00,9.98,10.09,9.98,10.07,346400.0,6.7385,6.8127,6.7385,6.7992,346400.0
2009-06-25 12:30:00,10.08,10.11,10.04,10.1,233600.0,6.806,6.8262,6.779,6.8195,233600.0
2009-06-25 13:00:00,10.1,10.19,10.09,10.13,669600.0,6.8195,6.8803,6.8127,6.8398,669600.0
2009-06-25 13:30:00,10.12,10.13,10.08,10.11,211600.0,6.833,6.8398,6.806,6.8262,211600.0
2009-06-25 14:00:00,10.11,10.12,10.04,10.06,220000.0,6.8262,6.833,6.779,6.7925,220000.0
2009-06-25 14:30:00,10.06,10.13,10.05,10.13,334400.0,6.7925,6.8398,6.7857,6.8398,334400.0
2009-06-25 15:00:00,10.13,10.3,10.11,10.29,443600.0,6.8398,6.9545,6.8262,6.9478,443600.0
2009-06-25 15:30:00,10.29,10.31,10.22,10.27,826000.0,6.9478,6.9613,6.9005,6.9343,826000.0
2009-06-26 09:30:00,10.25,10.38,10.13,10.15,456400.0,6.9208,7.0086,6.8398,6.8533,456400.0
2009-06-26 10:00:00,10.13,10.19,10.05,10.08,332000.0,6.8398,6.8803,6.7857,6.806,332000.0
2009-06-26 10:30:00,10.08,10.18,10.04,10.18,213200.0,6.806,6.8735,6.779,6.8735,213200.0
2009-06-26 11:00:00,10.17,10.24,10.14,10.21,290400.0,6.8668,6.914,6.8465,6.8938,290400.0
2009-06-26 11:30:00,10.2,10.26,10.19,10.22,172400.0,6.887,6.9275,6.8803,6.9005,172400.0
2009-06-26 12:00:00,10.22,10.28,10.19,10.2,183600.0,6.9005,6.941,6.8803,6.887,183600.0
2009-06-26 12:30:00,10.2,10.27,10.19,10.24,124400.0,6.887,6.9343,6.8803,6.914,124400.0
2009-06-26 13:00:00,10.24,10.24,10.18,10.19,102400.0,6.914,6.914,6.8735,6.8803,102400.0
2009-06-26 13:30:00,10.19,10.19,10.14,10.15,96000.0,6.8803,6.8803,6.8465,6.8533,96000.0
2009-06-26 14:00:00,10.14,10.15,10.08,10.1,136800.0,6.8465,6.8533,6.806,6.8195,136800.0
2009-06-26 14:30:00,10.1,10.11,10.06,10.08,249600.0,6.8195,6.8262,6.7925,6.806,249600.0
2009-06-26 15:00:00,10.08,10.08,10.07,10.08,359200.0,6.806,6.806,6.7992,6.806,359200.0
2009-06-26 15:30:00,10.08,10.15,10.06,10.06,1033600.0,6.806,6.8533,6.7925,6.7925,1033600.0
2009-06-29 09:30:00,10.05,10.14,9.91,9.99,448000.0,6.7857,6.8465,6.6912,6.7452,448000.0
2009-06-29 10:00:00,9.99,10.15,9.99,10.1,304400.0,6.7452,6.8533,6.7452,6.8195,304400.0
2009-06-29 10:30:00,10.11,10.12,10.01,10.03,416400.0,6.8262,6.833,6.7587,6.7722,416400.0
2009-06-29 11:00:00,10.02,10.11,10.02,10.08,190400.0,6.7655,6.8262,6.7655,6.806,190400.0
2009-06-29 11:30:00,10.08,10.13,10.06,10.1,144000.0,6.806,6.8398,6.7925,6.8195,144000.0
2009-06-29 12:00:00,10.09,10.09,10.06,10.06,116400.0,6.8127,6.8127,6.7925,6.7925,116400.0
2009-06-29 12:30:00,10.06,10.09,10.04,10.06,118400.0,6.7925,6.8127,6.779,6.7925,118400.0
2009-06-29 13:00:00,10.06,10.13,10.06,10.09,194000.0,6.7925,6.8398,6.7925,6.8127,194000.0
2009-06-29 13:30:00,10.09,10.11,10.06,10.09,134800.0,6.8127,6.8262,6.7925,6.8127,134800.0
2009-06-29 14:00:00,10.09,10.1,10.04,10.06,166400.0,6.8127,6.8195,6.779,6.7925,166400.0
2009-06-29 14:30:00,10.06,10.1,10.06,10.1,107200.0,6.7925,6.8195,6.7925,6.8195,107200.0
2009-06-29 15:00:00,10.09,10.12,10.07,10.1,290400.0,6.8127,6.833,6.7992,6.8195,290400.0
2009-06-29 15:30:00,10.1,10.11,10.04,10.05,457200.0,6.8195,6.8262,6.779,6.7857,457200.0
2009-06-30 09:30:00,9.98,10.33,9.93,10.33,314000.0,6.7385,6.9748,6.7047,6.9748,314000.0
2009-06-30 10:00:00,10.33,10.37,10.21,10.28,580800.0,6.9748,7.0018,6.8938,6.941,580800.0
2009-06-30 10:30:00,10.27,10.27,10.2,10.25,209600.0,6.9343,6.9343,6.887,6.9208,209600.0
2009-06-30 11:00:00,10.24,10.41,10.24,10.35,347200.0,6.914,7.0288,6.914,6.9883,347200.0
2009-06-30 11:30:00,10.35,10.49,10.34,10.46,282400.0,6.9883,7.0828,6.9815,7.0626,282400.0
2009-06-30 12:00:00,10.46,10.49,10.42,10.47,107600.0,7.0626,7.0828,7.0356,7.0693,107600.0
2009-06-30 12:30:00,10.47,10.55,10.46,10.55,260000.0,7.0693,7.1233,7.0626,7.1233,260000.0
2009-06-30 13:00:00,10.54,10.55,10.51,10.54,154400.0,7.1166,7.1233,7.0963,7.1166,154400.0
2009-06-30 13:30:00,10.53,10.63,10.52,10.59,227200.0,7.1098,7.1774,7.1031,7.1503,227200.0
2009-06-30 14:00:00,10.59,10.6,10.53,10.56,272000.0,7.1503,7.1571,7.1098,7.1301,272000.0
2009-06-30 14:30:00,10.56,10.58,10.54,10.54,318400.0,7.1301,7.1436,7.1166,7.1166,318400.0
2009-06-30 15:00:00,10.54,10.56,10.52,10.53,270000.0,7.1166,7.1301,7.1031,7.1098,270000.0
2009-06-30 15:30:00,10.53,10.59,10.53,10.57,573600.0,7.1098,7.1503,7.1098,7.1368,573600.0
2009-07-01 09:30:00,10.78,11.55,10.77,11.33,1312000.0,7.2786,7.7985,7.2719,7.65,1312000.0
2009-07-01 10:00:00,11.34,11.41,11.3,11.38,464800.0,7.6567,7.704,7.6297,7.6837,464800.0
2009-07-01 10:30:00,11.38,11.4,11.35,11.36,197200.0,7.6837,7.6973,7.6635,7.6702,197200.0
2009-07-01 11:00:00,11.35,11.41,11.35,11.37,168000.0,7.6635,7.704,7.6635,7.677,168000.0
2009-07-01 11:30:00,11.36,11.47,11.36,11.45,157200.0,7.6702,7.7445,7.6702,7.731,157200.0
2009-07-01 12:00:00,11.45,11.45,11.33,11.34,208000.0,7.731,7.731,7.65,7.6567,208000.0
2009-07-01 12:30:00,11.34,11.38,11.32,11.36,259200.0,7.6567,7.6837,7.6432,7.6702,259200.0
2009-07-01 13:00:00,11.36,11.36,11.29,11.31,435200.0,7.6702,7.6702,7.623,7.6365,435200.0
2009-07-01 13:30:00,11.31,11.32,11.26,11.26,174000.0,7.6365,7.6432,7.6027,7.6027,174000.0
2009-07-01 14:00:00,11.26,11.35,11.16,11.16,141200.0,7.6027,7.6635,7.5352,7.5352,141200.0
2009-07-01 14:30:00,11.16,11.2,11.14,11.16,181200.0,7.5352,7.5622,7.5217,7.5352,181200.0
2009-07-01 15:00:00,11.16,11.17,11.07,11.07,211200.0,7.5352,7.542,7.4744,7.4744,211200.0
2009-07-01 15:30:00,11.07,11.1,11.04,11.06,368800.0,7.4744,7.4947,7.4542,7.4677,368800.0
2009-07-02 09:30:00,11.06,11.27,10.66,10.67,649200.0,7.4677,7.6095,7.1976,7.2044,649200.0
2009-07-02 10:00:00,10.67,10.67,10.57,10.6,216800.0,7.2044,7.2044,7.1368,7.1571,216800.0
2009-07-02 10:30:00,10.61,10.76,10.59,10.75,425600.0,7.1638,7.2651,7.1503,7.2584,425600.0
2009-07-02 11:00:00,10.75,10.76,10.67,10.68,182800.0,7.2584,7.2651,7.2044,7.2111,182800.0
2009-07-02 11:30:00,10.68,10.69,10.63,10.68,86000.0,7.2111,7.2179,7.1774,7.2111,86000.0
2009-07-02 12:00:00,10.68,10.76,10.68,10.73,88800.0,7.2111,7.2651,7.2111,7.2449,88800.0
2009-07-02 12:30:00,10.73,10.8,10.73,10.79,115600.0,7.2449,7.2921,7.2449,7.2854,115600.0
2009-07-02 13:00:00,10.79,10.86,10.79,10.83,92000.0,7.2854,7.3326,7.2854,7.3124,92000.0
2009-07-02 13:30:00,10.83,10.83,10.79,10.81,52400.0,7.3124,7.3124,7.2854,7.2989,52400.0
2009-07-02 14:00:00,10.81,10.81,10.76,10.77,73200.0,7.2989,7.2989,7.2651,7.2719,73200.0
2009-07-02 14:30:00,10.77,10.77,10.7,10.72,108400.0,7.2719,7.2719,7.2246,7.2381,108400.0
2009-07-02 15:00:00,10.71,10.73,10.66,10.67,161200.0,7.2314,7.2449,7.1976,7.2044,161200.0
2009-07-02 15:30:00,10.67,10.71,10.65,10.68,321200.0,7.2044,7.2314,7.1909,7.2111,321200.0
2009-07-06 09:30:00,10.79,10.8,10.59,10.69,346400.0,7.2854,7.2921,7.1503,7.2179,346400.0
2009-07-06 10:00:00,10.69,10.71,10.56,10.6,215600.0,7.2179,7.2314,7.1301,7.1571,215600.0
2009-07-06 10:30:00,10.58,10.59,10.48,10.48,88400.0,7.1436,7.1503,7.0761,7.0761,88400.0
2009-07-06 11:00:00,10.48,10.53,10.48,10.5,45200.0,7.0761,7.1098,7.0761,7.0896,45200.0
2009-07-06 11:30:00,10.5,10.56,10.48,10.48,64800.0,7.0896,7.1301,7.0761,7.0761,64800.0
2009-07-06 12:00:00,10.49,10.5,10.46,10.46,50400.0,7.0828,7.0896,7.0626,7.0626,50400.0
2009-07-06 12:30:00,10.45,10.45,10.4,10.41,96000.0,7.0558,7.0558,7.0221,7.0288,96000.0
2009-07-06 13:00:00,10.41,10.47,10.4,10.45,97600.0,7.0288,7.0693,7.0221,7.0558,97600.0
2009-07-06 13:30:00,10.44,10.45,10.39,10.4,80800.0,7.0491,7.0558,7.0153,7.0221,80800.0
2009-07-06 14:00:00,10.4,10.42,10.37,10.4,70400.0,7.0221,7.0356,7.0018,7.0221,70400.0
2009-07-06 14:30:00,10.4,10.42,10.38,10.39,162400.0,7.0221,7.0356,7.0086,7.0153,162400.0
2009-07-06 15:00:00,10.4,10.42,10.37,10.38,204000.0,7.0221,7.0356,7.0018,7.0086,204000.0
2009-07-06 15:30:00,10.37,10.48,10.33,10.47,472800.0,7.0018,7.0761,6.9748,7.0693,472800.0
2009-07-07 09:30:00,10.43,10.49,10.28,10.3,178400.0,7.0423,7.0828,6.941,6.9545,178400.0
2009-07-07 10:00:00,10.32,10.37,10.25,10.37,96000.0,6.968,7.0018,6.9208,7.0018,96000.0
2009-07-07 10:30:00,10.37,10.37,10.24,10.25,126000.0,7.0018,7.0018,6.914,6.9208,126000.0
2009-07-07 11:00:00,10.25,10.34,10.25,10.33,94400.0,6.9208,6.9815,6.9208,6.9748,94400.0
2009-07-07 11:30:00,10.31,10.32,10.25,10.31,132800.0,6.9613,6.968,6.9208,6.9613,132800.0
2009-07-07 12:00:00,10.3,10.37,10.3,10.35,70000.0,6.9545,7.0018,6.9545,6.9883,70000.0
2009-07-07 12:30:00,10.35,10.35,10.3,10.31,65600.0,6.9883,6.9883,6.9545,6.9613,65600.0
2009-07-07 13:00:00,10.31,10.41,10.3,10.39,88000.0,6.9613,7.0288,6.9545,7.0153,88000.0
2009-07-07 13:30:00,10.39,10.41,10.32,10.34,102800.0,7.0153,7.0288,6.968,6.9815,102800.0
2009-07-07 14:00:00,10.35,10.37,10.31,10.32,73600.0,6.9883,7.0018,6.9613,6.968,73600.0
2009-07-07 14:30:00,10.33,10.34,10.27,10.31,94400.0,6.9748,6.9815,6.9343,6.9613,94400.0
2009-07-07 15:00:00,10.31,10.35,10.28,10.35,120800.0,6.9613,6.9883,6.941,6.9883,120800.0
2009-07-07 15:30:00,10.35,10.38,10.27,10.29,338400.0,6.9883,7.0086,6.9343,6.9478,338400.0
2009-07-08 09:30:00,10.3,10.4,10.15,10.24,365600.0,6.9545,7.0221,6.8533,6.914,365600.0
2009-07-08 10:00:00,10.24,10.3,10.2,10.24,321600.0,6.914,6.9545,6.887,6.914,321600.0
2009-07-08 10:30:00,10.24,10.28,10.21,10.27,360800.0,6.914,6.941,6.8938,6.9343,360800.0
2009-07-08 11:00:00,10.27,10.27,10.08,10.08,214400.0,6.9343,6.9343,6.806,6.806,214400.0
2009-07-08 11:30:00,10.09,10.2,10.08,10.13,203200.0,6.8127,6.887,6.806,6.8398,203200.0
2009-07-08 12:00:00,10.13,10.16,10.11,10.11,301600.0,6.8398,6.86,6.8262,6.8262,301600.0
2009-07-08 12:30:00,10.13,10.19,10.11,10.15,206400.0,6.8398,6.8803,6.8262,6.8533,206400.0
2009-07-08 13:00:00,10.15,10.29,10.14,10.27,247600.0,6.8533,6.9478,6.8465,6.9343,247600.0
2009-07-08 13:30:00,10.28,10.3,10.1,10.11,173600.0,6.941,6.9545,6.8195,6.8262,173600.0
2009-07-08 14:00:00,10.11,10.12,10.05,10.05,300000.0,6.8262,6.833,6.7857,6.7857,300000.0
2009-07-08 14:30:00,10.05,10.12,10.02,10.11,142800.0,6.7857,6.833,6.7655,6.8262,142800.0
2009-07-08 15:00:00,10.1,10.18,10.1,10.15,229200.0,6.8195,6.8735,6.8195,6.8533,229200.0
2009-07-08 15:30:00,10.16,10.26,10.15,10.25,487200.0,6.86,6.9275,6.8533,6.9208,487200.0
2009-07-09 09:30:00,10.26,10.57,10.16,10.55,436800.0,6.9275,7.1368,6.86,7.1233,436800.0
2009-07-09 10:00:00,10.54,10.58,10.4,10.46,371200.0,7.1166,7.1436,7.0221,7.0626,371200.0
2009-07-09 10:30:00,10.46,10.46,10.35,10.4,297200.0,7.0626,7.0626,6.9883,7.0221,297200.0
2009-07-09 11:00:00,10.39,10.42,10.36,10.41,119200.0,7.0153,7.0356,6.995,7.0288,119200.0
2009-07-09 11:30:00,10.4,10.43,10.36,10.38,282400.0,7.0221,7.0423,6.995,7.0086,282400.0
2009-07-09 12:00:00,10.38,10.38,10.32,10.38,144800.0,7.0086,7.0086,6.968,7.0086,144800.0
2009-07-09 12:30:00,10.38,10.38,10.35,10.37,123600.0,7.0086,7.0086,6.9883,7.0018,123600.0
2009-07-09 13:00:00,10.38,10.38,10.28,10.31,360800.0,7.0086,7.0086,6.941,6.9613,360800.0
2009-07-09 13:30:00,10.31,10.34,10.26,10.34,178400.0,6.9613,6.9815,6.9275,6.9815,178400.0
2009-07-09 14:00:00,10.34,10.35,10.31,10.34,172800.0,6.9815,6.9883,6.9613,6.9815,172800.0
2009-07-09 14:30:00,10.34,10.35,10.3,10.32,130800.0,6.9815,6.9883,6.9545,6.968,130800.0
2009-07-09 15:00:00,10.32,10.34,10.28,10.32,358000.0,6.968,6.9815,6.941,6.968,358000.0
2009-07-09 15:30:00,10.33,10.33,10.27,10.33,578400.0,6.9748,6.9748,6.9343,6.9748,578400.0
2009-07-10 09:30:00,10.25,10.52,10.24,10.31,406400.0,6.9208,7.1031,6.914,6.9613,406400.0
2009-07-10 10:00:00,10.3,10.44,10.29,10.37,272000.0,6.9545,7.0491,6.9478,7.0018,272000.0
2009-07-10 10:30:00,10.36,10.38,10.32,10.36,140000.0,6.995,7.0086,6.968,6.995,140000.0
2009-07-10 11:00:00,10.37,10.38,10.29,10.32,149200.0,7.0018,7.0086,6.9478,6.968,149200.0
2009-07-10 11:30:00,10.33,10.38,10.31,10.36,105200.0,6.9748,7.0086,6.9613,6.995,105200.0
2009-07-10 12:00:00,10.36,10.37,10.31,10.33,85200.0,6.995,7.0018,6.9613,6.9748,85200.0
2009-07-10 12:30:00,10.33,10.44,10.32,10.43,106800.0,6.9748,7.0491,6.968,7.0423,106800.0
2009-07-10 13:00:00,10.44,10.49,10.44,10.46,60000.0,7.0491,7.0828,7.0491,7.0626,60000.0
2009-07-10 13:30:00,10.47,10.51,10.46,10.46,116000.0,7.0693,7.0963,7.0626,7.0626,116000.0
2009-07-10 14:00:00,10.46,10.46,10.4,10.42,76000.0,7.0626,7.0626,7.0221,7.0356,76000.0
2009-07-10 14:30:00,10.43,10.45,10.41,10.43,81600.0,7.0423,7.0558,7.0288,7.0423,81600.0
2009-07-10 15:00:00,10.44,10.45,10.38,10.43,176400.0,7.0491,7.0558,7.0086,7.0423,176400.0
2009-07-10 15:30:00,10.43,10.45,10.4,10.42,267600.0,7.0423,7.0558,7.0221,7.0356,267600.0
2009-07-13 09:30:00,10.27,10.49,10.27,10.33,237200.0,6.9343,7.0828,6.9343,6.9748,237200.0
2009-07-13 10:00:00,10.31,10.51,10.24,10.49,254400.0,6.9613,7.0963,6.914,7.0828,254400.0
2009-07-13 10:30:00,10.5,10.65,10.5,10.64,282000.0,7.0896,7.1909,7.0896,7.1841,282000.0
2009-07-13 11:00:00,10.65,10.72,10.65,10.72,172800.0,7.1909,7.2381,7.1909,7.2381,172800.0
2009-07-13 11:30:00,10.72,10.76,10.7,10.74,198400.0,7.2381,7.2651,7.2246,7.2516,198400.0
2009-07-13 12:00:00,10.74,10.74,10.67,10.71,106000.0,7.2516,7.2516,7.2044,7.2314,106000.0
2009-07-13 12:30:00,10.7,10.76,10.69,10.74,402000.0,7.2246,7.2651,7.2179,7.2516,402000.0
2009-07-13 13:00:00,10.74,10.85,10.74,10.85,176000.0,7.2516,7.3259,7.2516,7.3259,176000.0
2009-07-13 13:30:00,10.85,10.88,10.83,10.86,293200.0,7.3259,7.3461,7.3124,7.3326,293200.0
2009-07-13 14:00:00,10.86,10.86,10.82,10.83,195200.0,7.3326,7.3326,7.3056,7.3124,195200.0
2009-07-13 14:30:00,10.83,10.84,10.8,10.83,133600.0,7.3124,7.3191,7.2921,7.3124,133600.0
2009-07-13 15:00:00,10.83,10.86,10.81,10.83,222400.0,7.3124,7.3326,7.2989,7.3124,222400.0
2009-07-13 15:30:00,10.83,10.89,10.81,10.86,746800.0,7.3124,7.3529,7.2989,7.3326,746800.0
2009-07-14 09:30:00,10.79,10.92,10.66,10.76,353600.0,7.2854,7.3732,7.1976,7.2651,353600.0
2009-07-14 10:00:00,10.74,10.95,10.74,10.94,350800.0,7.2516,7.3934,7.2516,7.3867,350800.0
2009-07-14 10:30:00,10.94,10.99,10.9,10.95,192400.0,7.3867,7.4204,7.3597,7.3934,192400.0
2009-07-14 11:00:00,10.94,10.99,10.93,10.96,161600.0,7.3867,7.4204,7.3799,7.4002,161600.0
2009-07-14 11:30:00,10.96,10.99,10.91,10.93,88800.0,7.4002,7.4204,7.3664,7.3799,88800.0
2009-07-14 12:00:00,10.92,10.92,10.79,10.81,105200.0,7.3732,7.3732,7.2854,7.2989,105200.0
2009-07-14 12:30:00,10.81,10.84,10.78,10.8,107200.0,7.2989,7.3191,7.2786,7.2921,107200.0
2009-07-14 13:00:00,10.81,10.81,10.76,10.79,92000.0,7.2989,7.2989,7.2651,7.2854,92000.0
2009-07-14 13:30:00,10.79,10.81,10.76,10.77,98400.0,7.2854,7.2989,7.2651,7.2719,98400.0
2009-07-14 14:00:00,10.76,10.79,10.74,10.76,161200.0,7.2651,7.2854,7.2516,7.2651,161200.0
2009-07-14 14:30:00,10.76,10.82,10.74,10.8,119600.0,7.2651,7.3056,7.2516,7.2921,119600.0
2009-07-14 15:00:00,10.8,10.83,10.78,10.81,248000.0,7.2921,7.3124,7.2786,7.2989,248000.0
2009-07-14 15:30:00,10.81,10.87,10.8,10.83,411200.0,7.2989,7.3394,7.2921,7.3124,411200.0
2009-07-15 09:30:00,11.05,11.13,10.96,11.1,497200.0,7.4609,7.5149,7.4002,7.4947,497200.0
2009-07-15 10:00:00,11.1,11.13,11.04,11.07,619200.0,7.4947,7.5149,7.4542,7.4744,619200.0
2009-07-15 10:30:00,11.07,11.09,10.98,11.02,595200.0,7.4744,7.4879,7.4137,7.4407,595200.0
2009-07-15 11:00:00,11.02,11.18,11.02,11.12,422800.0,7.4407,7.5487,7.4407,7.5082,422800.0
2009-07-15 11:30:00,11.12,11.12,10.98,11.0,616800.0,7.5082,7.5082,7.4137,7.4272,616800.0
2009-07-15 12:00:00,11.0,11.01,10.94,10.98,412400.0,7.4272,7.4339,7.3867,7.4137,412400.0
2009-07-15 12:30:00,10.99,11.03,10.99,11.0,252800.0,7.4204,7.4474,7.4204,7.4272,252800.0
2009-07-15 13:00:00,10.99,11.01,10.97,11.0,236400.0,7.4204,7.4339,7.4069,7.4272,236400.0
2009-07-15 13:30:00,11.0,11.02,10.98,11.01,858400.0,7.4272,7.4407,7.4137,7.4339,858400.0
2009-07-15 14:00:00,11.01,11.01,10.96,10.98,704400.0,7.4339,7.4339,7.4002,7.4137,704400.0
2009-07-15 14:30:00,10.99,11.01,10.97,11.01,439200.0,7.4204,7.4339,7.4069,7.4339,439200.0
2009-07-15 15:00:00,11.0,11.04,10.97,10.97,860000.0,7.4272,7.4542,7.4069,7.4069,860000.0
2009-07-15 15:30:00,10.97,11.05,10.96,11.02,686800.0,7.4069,7.4609,7.4002,7.4407,686800.0
2009-07-16 09:30:00,11.01,11.11,10.95,11.09,295600.0,7.4339,7.5014,7.3934,7.4879,295600.0
2009-07-16 10:00:00,11.09,11.13,10.98,11.13,594000.0,7.4879,7.5149,7.4137,7.5149,594000.0
2009-07-16 10:30:00,11.14,11.19,11.05,11.1,483600.0,7.5217,7.5555,7.4609,7.4947,483600.0
2009-07-16 11:00:00,11.1,11.19,11.1,11.14,307600.0,7.4947,7.5555,7.4947,7.5217,307600.0
2009-07-16 11:30:00,11.14,11.23,11.14,11.22,219600.0,7.5217,7.5825,7.5217,7.5757,219600.0
2009-07-16 12:00:00,11.22,11.28,11.19,11.27,238800.0,7.5757,7.6162,7.5555,7.6095,238800.0
2009-07-16 12:30:00,11.26,11.31,11.22,11.28,187600.0,7.6027,7.6365,7.5757,7.6162,187600.0
2009-07-16 13:00:00,11.29,11.31,11.26,11.3,104400.0,7.623,7.6365,7.6027,7.6297,104400.0
2009-07-16 13:30:00,11.29,11.34,11.29,11.34,95600.0,7.623,7.6567,7.623,7.6567,95600.0
2009-07-16 14:00:00,11.35,11.37,11.33,11.34,140000.0,7.6635,7.677,7.65,7.6567,140000.0
2009-07-16 14:30:00,11.34,11.37,11.32,11.33,152400.0,7.6567,7.677,7.6432,7.65,152400.0
2009-07-16 15:00:00,11.34,11.35,11.27,11.33,184400.0,7.6567,7.6635,7.6095,7.65,184400.0
2009-07-16 15:30:00,11.31,11.38,11.29,11.31,534000.0,7.6365,7.6837,7.623,7.6365,534000.0
2009-07-17 09:30:00,11.38,11.39,11.11,11.24,378000.0,7.6837,7.6905,7.5014,7.5892,378000.0
2009-07-17 10:00:00,11.24,11.39,11.2,11.39,158400.0,7.5892,7.6905,7.5622,7.6905,158400.0
2009-07-17 10:30:00,11.41,11.47,11.38,11.42,230000.0,7.704,7.7445,7.6837,7.7108,230000.0
2009-07-17 11:00:00,11.42,11.49,11.4,11.46,223200.0,7.7108,7.758,7.6973,7.7378,223200.0
2009-07-17 11:30:00,11.46,11.46,11.37,11.4,146800.0,7.7378,7.7378,7.677,7.6973,146800.0
2009-07-17 12:00:00,11.4,11.47,11.39,11.45,139600.0,7.6973,7.7445,7.6905,7.731,139600.0
2009-07-17 12:30:00,11.45,11.47,11.43,11.47,163200.0,7.731,7.7445,7.7175,7.7445,163200.0
2009-07-17 13:00:00,11.47,11.47,11.46,11.47,118000.0,7.7445,7.7445,7.7378,7.7445,118000.0
2009-07-17 13:30:00,11.46,11.49,11.46,11.48,162000.0,7.7378,7.758,7.7378,7.7513,162000.0
2009-07-17 14:00:00,11.48,11.49,11.47,11.48,136800.0,7.7513,7.758,7.7445,7.7513,136800.0
2009-07-17 14:30:00,11.48,11.52,11.47,11.5,164400.0,7.7513,7.7783,7.7445,7.7648,164400.0
2009-07-17 15:00:00,11.51,11.51,11.47,11.5,258800.0,7.7715,7.7715,7.7445,7.7648,258800.0
2009-07-17 15:30:00,11.5,11.53,11.48,11.53,503200.0,7.7648,7.785,7.7513,7.785,503200.0
2009-07-20 09:30:00,11.87,11.95,11.7,11.74,718000.0,8.0146,8.0686,7.8998,7.9268,718000.0
2009-07-20 10:00:00,11.75,11.77,11.62,11.65,698000.0,7.9336,7.9471,7.8458,7.8661,698000.0
2009-07-20 10:30:00,11.67,11.68,11.56,11.58,490400.0,7.8796,7.8863,7.8053,7.8188,490400.0
2009-07-20 11:00:00,11.58,11.61,11.57,11.6,400000.0,7.8188,7.839,7.812,7.8323,400000.0
2009-07-20 11:30:00,11.61,11.65,11.56,11.6,294000.0,7.839,7.8661,7.8053,7.8323,294000.0
2009-07-20 12:00:00,11.6,11.6,11.56,11.58,396400.0,7.8323,7.8323,7.8053,7.8188,396400.0
2009-07-20 12:30:00,11.58,11.6,11.56,11.6,345200.0,7.8188,7.8323,7.8053,7.8323,345200.0
2009-07-20 13:00:00,11.6,11.63,11.57,11.59,161600.0,7.8323,7.8525,7.812,7.8255,161600.0
2009-07-20 13:30:00,11.6,11.63,11.53,11.53,254400.0,7.8323,7.8525,7.785,7.785,254400.0
2009-07-20 14:00:00,11.54,11.58,11.52,11.56,252400.0,7.7918,7.8188,7.7783,7.8053,252400.0
2009-07-20 14:30:00,11.56,11.58,11.52,11.54,354400.0,7.8053,7.8188,7.7783,7.7918,354400.0
2009-07-20 15:00:00,11.53,11.62,11.53,11.56,531600.0,7.785,7.8458,7.785,7.8053,531600.0
2009-07-20 15:30:00,11.57,11.59,11.55,11.59,778400.0,7.812,7.8255,7.7985,7.8255,778400.0
2009-07-21 09:30:00,11.74,11.77,11.61,11.64,472800.0,7.9268,7.9471,7.839,7.8593,472800.0
2009-07-21 10:00:00,11.62,11.65,11.56,11.63,324400.0,7.8458,7.8661,7.8053,7.8525,324400.0
2009-07-21 10:30:00,11.63,11.65,11.6,11.64,275200.0,7.8525,7.8661,7.8323,7.8593,275200.0
2009-07-21 11:00:00,11.64,11.64,11.62,11.63,295600.0,7.8593,7.8593,7.8458,7.8525,295600.0
2009-07-21 11:30:00,11.64,11.64,11.58,11.59,324400.0,7.8593,7.8593,7.8188,7.8255,324400.0
2009-07-21 12:00:00,11.59,11.65,11.59,11.63,252800.0,7.8255,7.8661,7.8255,7.8525,252800.0
2009-07-21 12:30:00,11.63,11.67,11.6,11.65,212800.0,7.8525,7.8796,7.8323,7.8661,212800.0
2009-07-21 13:00:00,11.65,11.65,11.63,11.64,249600.0,7.8661,7.8661,7.8525,7.8593,249600.0
2009-07-21 13:30:00,11.64,11.67,11.63,11.67,295600.0,7.8593,7.8796,7.8525,7.8796,295600.0
2009-07-21 14:00:00,11.67,11.74,11.65,11.74,170800.0,7.8796,7.9268,7.8661,7.9268,170800.0
2009-07-21 14:30:00,11.73,11.78,11.72,11.78,156400.0,7.9201,7.9538,7.9133,7.9538,156400.0
2009-07-21 15:00:00,11.78,11.83,11.74,11.79,154800.0,7.9538,7.9876,7.9268,7.9606,154800.0
2009-07-21 15:30:00,11.8,11.89,11.78,11.86,505600.0,7.9673,8.0281,7.9538,8.0078,505600.0
2009-07-22 09:30:00,11.85,12.11,11.65,11.76,426800.0,8.0011,8.1766,7.8661,7.9403,426800.0
2009-07-22 10:00:00,11.76,11.95,11.76,11.93,286000.0,7.9403,8.0686,7.9403,8.0551,286000.0
2009-07-22 10:30:00,11.94,11.99,11.84,11.99,346400.0,8.0619,8.0956,7.9943,8.0956,346400.0
2009-07-22 11:00:00,11.99,12.07,11.99,12.06,204400.0,8.0956,8.1496,8.0956,8.1429,204400.0
2009-07-22 11:30:00,12.05,12.07,11.95,11.97,340400.0,8.1361,8.1496,8.0686,8.0821,340400.0
2009-07-22 12:00:00,11.97,12.02,11.92,12.01,308400.0,8.0821,8.1159,8.0484,8.1091,308400.0
2009-07-22 12:30:00,12.01,12.1,12.0,12.08,106800.0,8.1091,8.1699,8.1024,8.1564,106800.0
2009-07-22 13:00:00,12.08,12.11,12.02,12.02,134800.0,8.1564,8.1766,8.1159,8.1159,134800.0
2009-07-22 13:30:00,12.01,12.02,11.98,12.02,142000.0,8.1091,8.1159,8.0889,8.1159,142000.0
2009-07-22 14:00:00,12.02,12.1,11.98,12.06,215600.0,8.1159,8.1699,8.0889,8.1429,215600.0
2009-07-22 14:30:00,12.06,12.09,12.0,12.02,226400.0,8.1429,8.1631,8.1024,8.1159,226400.0
2009-07-22 15:00:00,12.03,12.03,11.95,11.97,240400.0,8.1226,8.1226,8.0686,8.0821,240400.0
2009-07-22 15:30:00,11.97,11.99,11.95,11.96,422400.0,8.0821,8.0956,8.0686,8.0754,422400.0
2009-07-23 09:30:00,11.69,12.19,11.69,11.95,447200.0,7.8931,8.2307,7.8931,8.0686,447200.0
2009-07-23 10:00:00,11.94,12.1,11.88,12.01,149200.0,8.0619,8.1699,8.0213,8.1091,149200.0
2009-07-23 10:30:00,12.02,12.18,12.01,12.18,123600.0,8.1159,8.2239,8.1091,8.2239,123600.0
2009-07-23 11:00:00,12.18,12.25,12.18,12.25,128800.0,8.2239,8.2712,8.2239,8.2712,128800.0
2009-07-23 11:30:00,12.25,12.31,12.24,12.28,122400.0,8.2712,8.3117,8.2644,8.2914,122400.0
2009-07-23 12:00:00,12.27,12.29,12.26,12.28,202000.0,8.2847,8.2982,8.2779,8.2914,202000.0
2009-07-23 12:30:00,12.28,12.29,12.24,12.27,140800.0,8.2914,8.2982,8.2644,8.2847,140800.0
2009-07-23 13:00:00,12.27,12.27,12.21,12.24,79600.0,8.2847,8.2847,8.2442,8.2644,79600.0
2009-07-23 13:30:00,12.24,12.29,12.24,12.25,183200.0,8.2644,8.2982,8.2644,8.2712,183200.0
2009-07-23 14:00:00,12.25,12.32,12.22,12.31,218000.0,8.2712,8.3184,8.2509,8.3117,218000.0
2009-07-23 14:30:00,12.32,12.33,12.26,12.3,259600.0,8.3184,8.3252,8.2779,8.3049,259600.0
2009-07-23 15:00:00,12.3,12.33,12.26,12.28,405200.0,8.3049,8.3252,8.2779,8.2914,405200.0
2009-07-23 15:30:00,12.28,12.29,12.17,12.2,661600.0,8.2914,8.2982,8.2172,8.2374,661600.0
2009-07-24 09:30:00,12.3,12.33,12.12,12.14,139200.0,8.3049,8.3252,8.1834,8.1969,139200.0
2009-07-24 10:00:00,12.15,12.19,12.05,12.09,165200.0,8.2037,8.2307,8.1361,8.1631,165200.0
2009-07-24 10:30:00,12.11,12.15,12.02,12.06,240400.0,8.1766,8.2037,8.1159,8.1429,240400.0
2009-07-24 11:00:00,12.06,12.21,12.06,12.2,104000.0,8.1429,8.2442,8.1429,8.2374,104000.0
2009-07-24 11:30:00,12.2,12.21,12.11,12.15,130400.0,8.2374,8.2442,8.1766,8.2037,130400.0
2009-07-24 12:00:00,12.14,12.27,12.13,12.27,90000.0,8.1969,8.2847,8.1901,8.2847,90000.0
2009-07-24 12:30:00,12.27,12.31,12.26,12.27,68400.0,8.2847,8.3117,8.2779,8.2847,68400.0
2009-07-24 13:00:00,12.27,12.3,12.26,12.27,153600.0,8.2847,8.3049,8.2779,8.2847,153600.0
2009-07-24 13:30:00,12.28,12.3,12.25,12.26,104400.0,8.2914,8.3049,8.2712,8.2779,104400.0
2009-07-24 14:00:00,12.26,12.28,12.2,12.21,112800.0,8.2779,8.2914,8.2374,8.2442,112800.0
2009-07-24 14:30:00,12.22,12.23,12.18,12.22,207600.0,8.2509,8.2577,8.2239,8.2509,207600.0
2009-07-24 15:00:00,12.22,12.31,12.22,12.31,228800.0,8.2509,8.3117,8.2509,8.3117,228800.0
2009-07-24 15:30:00,12.3,12.31,12.27,12.29,425200.0,8.3049,8.3117,8.2847,8.2982,425200.0
2009-07-27 09:30:00,12.24,12.37,12.15,12.37,128000.0,8.2644,8.3522,8.2037,8.3522,128000.0
2009-07-27 10:00:00,12.38,12.47,12.32,12.37,176000.0,8.3589,8.4197,8.3184,8.3522,176000.0
2009-07-27 10:30:00,12.37,12.45,12.31,12.45,160400.0,8.3522,8.4062,8.3117,8.4062,160400.0
2009-07-27 11:00:00,12.45,12.5,12.41,12.43,116400.0,8.4062,8.44,8.3792,8.3927,116400.0
2009-07-27 11:30:00,12.42,12.49,12.4,12.46,203600.0,8.386,8.4332,8.3725,8.413,203600.0
2009-07-27 12:00:00,12.47,12.49,12.43,12.46,74800.0,8.4197,8.4332,8.3927,8.413,74800.0
2009-07-27 12:30:00,12.46,12.46,12.37,12.39,61200.0,8.413,8.413,8.3522,8.3657,61200.0
2009-07-27 13:00:00,12.4,12.4,12.34,12.35,109600.0,8.3725,8.3725,8.3319,8.3387,109600.0
2009-07-27 13:30:00,12.35,12.37,12.33,12.35,178800.0,8.3387,8.3522,8.3252,8.3387,178800.0
2009-07-27 14:00:00,12.34,12.43,12.33,12.43,103200.0,8.3319,8.3927,8.3252,8.3927,103200.0
2009-07-27 14:30:00,12.43,12.51,12.42,12.49,207200.0,8.3927,8.4467,8.386,8.4332,207200.0
2009-07-27 15:00:00,12.5,12.51,12.41,12.44,199600.0,8.44,8.4467,8.3792,8.3995,199600.0
2009-07-27 15:30:00,12.45,12.51,12.43,12.5,362800.0,8.4062,8.4467,8.3927,8.44,362800.0
2009-07-28 09:30:00,12.42,12.42,12.11,12.18,392000.0,8.386,8.386,8.1766,8.2239,392000.0
2009-07-28 10:00:00,12.18,12.18,11.97,12.02,416800.0,8.2239,8.2239,8.0821,8.1159,416800.0
2009-07-28 10:30:00,12.02,12.05,11.96,12.02,250000.0,8.1159,8.1361,8.0754,8.1159,250000.0
2009-07-28 11:00:00,12.02,12.02,11.9,11.91,183600.0,8.1159,8.1159,8.0349,8.0416,183600.0
2009-07-28 11:30:00,11.92,11.92,11.85,11.9,157600.0,8.0484,8.0484,8.0011,8.0349,157600.0
2009-07-28 12:00:00,11.89,11.91,11.88,11.9,174000.0,8.0281,8.0416,8.0213,8.0349,174000.0
2009-07-28 12:30:00,11.9,11.91,11.88,11.9,126800.0,8.0349,8.0416,8.0213,8.0349,126800.0
2009-07-28 13:00:00,11.9,11.92,11.86,11.92,185600.0,8.0349,8.0484,8.0078,8.0484,185600.0
2009-07-28 13:30:00,11.92,11.96,11.91,11.94,115200.0,8.0484,8.0754,8.0416,8.0619,115200.0
2009-07-28 14:00:00,11.93,12.01,11.92,11.99,103200.0,8.0551,8.1091,8.0484,8.0956,103200.0
2009-07-28 14:30:00,11.99,12.07,11.98,12.0,158400.0,8.0956,8.1496,8.0889,8.1024,158400.0
2009-07-28 15:00:00,12.01,12.08,11.99,12.08,179600.0,8.1091,8.1564,8.0956,8.1564,179600.0
2009-07-28 15:30:00,12.08,12.1,12.02,12.07,332800.0,8.1564,8.1699,8.1159,8.1496,332800.0
2009-07-29 09:30:00,11.91,12.02,11.86,11.96,549600.0,8.0416,8.1159,8.0078,8.0754,549600.0
2009-07-29 10:00:00,11.97,12.02,11.89,11.94,257600.0,8.0821,8.1159,8.0281,8.0619,257600.0
2009-07-29 10:30:00,11.94,11.94,11.86,11.88,118000.0,8.0619,8.0619,8.0078,8.0213,118000.0
2009-07-29 11:00:00,11.92,11.96,11.89,11.94,93200.0,8.0484,8.0754,8.0281,8.0619,93200.0
2009-07-29 11:30:00,11.95,11.95,11.82,11.9,99600.0,8.0686,8.0686,7.9808,8.0349,99600.0
2009-07-29 12:00:00,11.9,11.9,11.89,11.9,166400.0,8.0349,8.0349,8.0281,8.0349,166400.0
2009-07-29 12:30:00,11.9,11.94,11.9,11.93,123200.0,8.0349,8.0619,8.0349,8.0551,123200.0
2009-07-29 13:00:00,11.93,11.93,11.85,11.86,242400.0,8.0551,8.0551,8.0011,8.0078,242400.0
2009-07-29 13:30:00,11.85,11.9,11.83,11.9,379600.0,8.0011,8.0349,7.9876,8.0349,379600.0
2009-07-29 14:00:00,11.9,11.92,11.86,11.87,338000.0,8.0349,8.0484,8.0078,8.0146,338000.0
2009-07-29 14:30:00,11.87,11.89,11.81,11.83,379600.0,8.0146,8.0281,7.9741,7.9876,379600.0
2009-07-29 15:00:00,11.84,11.95,11.83,11.94,280000.0,7.9943,8.0686,7.9876,8.0619,280000.0
2009-07-29 15:30:00,11.94,12.03,11.94,12.0,366000.0,8.0619,8.1226,8.0619,8.1024,366000.0
2009-07-30 09:30:00,12.16,12.21,12.06,12.2,289600.0,8.2104,8.2442,8.1429,8.2374,289600.0
2009-07-30 10:00:00,12.2,12.46,12.17,12.38,264400.0,8.2374,8.413,8.2172,8.3589,264400.0
2009-07-30 10:30:00,12.37,12.46,12.31,12.35,290800.0,8.3522,8.413,8.3117,8.3387,290800.0
2009-07-30 11:00:00,12.35,12.36,12.27,12.33,192800.0,8.3387,8.3454,8.2847,8.3252,192800.0
2009-07-30 11:30:00,12.33,12.35,12.2,12.2,127200.0,8.3252,8.3387,8.2374,8.2374,127200.0
2009-07-30 12:00:00,12.21,12.27,12.19,12.26,129200.0,8.2442,8.2847,8.2307,8.2779,129200.0
2009-07-30 12:30:00,12.27,12.32,12.27,12.31,114800.0,8.2847,8.3184,8.2847,8.3117,114800.0
2009-07-30 13:00:00,12.31,12.4,12.31,12.4,109200.0,8.3117,8.3725,8.3117,8.3725,109200.0
2009-07-30 13:30:00,12.39,12.45,12.35,12.35,132400.0,8.3657,8.4062,8.3387,8.3387,132400.0
2009-07-30 14:00:00,12.35,12.42,12.35,12.41,93200.0,8.3387,8.386,8.3387,8.3792,93200.0
2009-07-30 14:30:00,12.41,12.41,12.35,12.37,179200.0,8.3792,8.3792,8.3387,8.3522,179200.0
2009-07-30 15:00:00,12.37,12.45,12.37,12.45,182800.0,8.3522,8.4062,8.3522,8.4062,182800.0
2009-07-30 15:30:00,12.45,12.47,12.36,12.4,554400.0,8.4062,8.4197,8.3454,8.3725,554400.0
2009-07-31 09:30:00,12.38,12.5,12.36,12.44,330000.0,8.3589,8.44,8.3454,8.3995,330000.0
2009-07-31 10:00:00,12.43,12.45,12.32,12.39,145600.0,8.3927,8.4062,8.3184,8.3657,145600.0
2009-07-31 10:30:00,12.4,12.61,12.39,12.58,184400.0,8.3725,8.5142,8.3657,8.494,184400.0
2009-07-31 11:00:00,12.58,12.69,12.56,12.68,149600.0,8.494,8.5683,8.4805,8.5615,149600.0
2009-07-31 11:30:00,12.67,12.72,12.64,12.7,118800.0,8.5548,8.5885,8.5345,8.575,118800.0
2009-07-31 12:00:00,12.71,12.77,12.65,12.77,189600.0,8.5818,8.6223,8.5412,8.6223,189600.0
2009-07-31 12:30:00,12.77,12.8,12.73,12.74,169600.0,8.6223,8.6425,8.5953,8.602,169600.0
2009-07-31 13:00:00,12.74,12.78,12.74,12.77,128800.0,8.602,8.629,8.602,8.6223,128800.0
2009-07-31 13:30:00,12.77,12.78,12.75,12.77,169200.0,8.6223,8.629,8.6088,8.6223,169200.0
2009-07-31 14:00:00,12.78,12.78,12.76,12.78,290800.0,8.629,8.629,8.6155,8.629,290800.0
2009-07-31 14:30:00,12.78,12.78,12.74,12.77,185600.0,8.629,8.629,8.602,8.6223,185600.0
2009-07-31 15:00:00,12.77,12.78,12.75,12.77,339200.0,8.6223,8.629,8.6088,8.6223,339200.0
2009-07-31 15:30:00,12.77,12.79,12.72,12.74,472000.0,8.6223,8.6358,8.5885,8.602,472000.0
2009-08-03 09:30:00,12.9,12.99,12.66,12.67,279600.0,8.71,8.7708,8.548,8.5548,279600.0
2009-08-03 10:00:00,12.69,12.85,12.66,12.73,424800.0,8.5683,8.6763,8.548,8.5953,424800.0
2009-08-03 10:30:00,12.74,12.81,12.63,12.65,315600.0,8.602,8.6493,8.5277,8.5412,315600.0
2009-08-03 11:00:00,12.64,12.64,12.55,12.62,214800.0,8.5345,8.5345,8.4737,8.521,214800.0
2009-08-03 11:30:00,12.63,12.65,12.6,12.65,195200.0,8.5277,8.5412,8.5075,8.5412,195200.0
2009-08-03 12:00:00,12.65,12.69,12.62,12.67,209200.0,8.5412,8.5683,8.521,8.5548,209200.0
2009-08-03 12:30:00,12.67,12.75,12.66,12.72,215600.0,8.5548,8.6088,8.548,8.5885,215600.0
2009-08-03 13:00:00,12.71,12.72,12.66,12.66,121200.0,8.5818,8.5885,8.548,8.548,121200.0
2009-08-03 13:30:00,12.67,12.7,12.66,12.7,43600.0,8.5548,8.575,8.548,8.575,43600.0
2009-08-03 14:00:00,12.7,12.75,12.7,12.72,71200.0,8.575,8.6088,8.575,8.5885,71200.0
2009-08-03 14:30:00,12.73,12.75,12.69,12.69,94800.0,8.5953,8.6088,8.5683,8.5683,94800.0
2009-08-03 15:00:00,12.69,12.8,12.69,12.78,232400.0,8.5683,8.6425,8.5683,8.629,232400.0
2009-08-03 15:30:00,12.77,12.78,12.7,12.73,257600.0,8.6223,8.629,8.575,8.5953,257600.0
2009-08-04 09:30:00,12.7,12.81,12.56,12.63,268400.0,8.575,8.6493,8.4805,8.5277,268400.0
2009-08-04 10:00:00,12.64,12.69,12.54,12.58,544000.0,8.5345,8.5683,8.467,8.494,544000.0
2009-08-04 10:30:00,12.56,12.63,12.54,12.56,510800.0,8.4805,8.5277,8.467,8.4805,510800.0
2009-08-04 11:00:00,12.56,12.56,12.46,12.49,668800.0,8.4805,8.4805,8.413,8.4332,668800.0
2009-08-04 11:30:00,12.49,12.53,12.41,12.45,259200.0,8.4332,8.4602,8.3792,8.4062,259200.0
2009-08-04 12:00:00,12.45,12.46,12.41,12.44,184800.0,8.4062,8.413,8.3792,8.3995,184800.0
2009-08-04 12:30:00,12.43,12.43,12.35,12.39,173200.0,8.3927,8.3927,8.3387,8.3657,173200.0
2009-08-04 13:00:00,12.39,12.39,12.35,12.36,195600.0,8.3657,8.3657,8.3387,8.3454,195600.0
2009-08-04 13:30:00,12.36,12.38,12.27,12.27,146400.0,8.3454,8.3589,8.2847,8.2847,146400.0
2009-08-04 14:00:00,12.28,12.31,12.24,12.29,291600.0,8.2914,8.3117,8.2644,8.2982,291600.0
2009-08-04 14:30:00,12.29,12.35,12.28,12.29,167600.0,8.2982,8.3387,8.2914,8.2982,167600.0
2009-08-04 15:00:00,12.29,12.31,12.27,12.28,274400.0,8.2982,8.3117,8.2847,8.2914,274400.0
2009-08-04 15:30:00,12.28,12.32,12.27,12.31,470400.0,8.2914,8.3184,8.2847,8.3117,470400.0
2009-08-05 09:30:00,12.38,12.56,12.18,12.21,264800.0,8.3589,8.4805,8.2239,8.2442,264800.0
2009-08-05 10:00:00,12.22,12.31,12.1,12.25,306800.0,8.2509,8.3117,8.1699,8.2712,306800.0
2009-08-05 10:30:00,12.24,12.26,12.22,12.24,170800.0,8.2644,8.2779,8.2509,8.2644,170800.0
2009-08-05 11:00:00,12.25,12.28,12.23,12.28,171600.0,8.2712,8.2914,8.2577,8.2914,171600.0
2009-08-05 11:30:00,12.27,12.31,12.24,12.29,157200.0,8.2847,8.3117,8.2644,8.2982,157200.0
2009-08-05 12:00:00,12.28,12.31,12.28,12.31,101600.0,8.2914,8.3117,8.2914,8.3117,101600.0
2009-08-05 12:30:00,12.31,12.31,12.29,12.3,134800.0,8.3117,8.3117,8.2982,8.3049,134800.0
2009-08-05 13:00:00,12.3,12.31,12.26,12.28,99200.0,8.3049,8.3117,8.2779,8.2914,99200.0
2009-08-05 13:30:00,12.28,12.29,12.26,12.27,86000.0,8.2914,8.2982,8.2779,8.2847,86000.0
2009-08-05 14:00:00,12.28,12.36,12.27,12.34,125200.0,8.2914,8.3454,8.2847,8.3319,125200.0
2009-08-05 14:30:00,12.34,12.34,12.31,12.32,143600.0,8.3319,8.3319,8.3117,8.3184,143600.0
2009-08-05 15:00:00,12.31,12.38,12.3,12.37,223200.0,8.3117,8.3589,8.3049,8.3522,223200.0
2009-08-05 15:30:00,12.37,12.37,12.27,12.31,549200.0,8.3522,8.3522,8.2847,8.3117,549200.0
2009-08-06 09:30:00,12.31,12.44,12.27,12.36,243600.0,8.3117,8.3995,8.2847,8.3454,243600.0
2009-08-06 10:00:00,12.35,12.36,12.24,12.28,372400.0,8.3387,8.3454,8.2644,8.2914,372400.0
2009-08-06 10:30:00,12.28,12.35,12.27,12.3,220000.0,8.2914,8.3387,8.2847,8.3049,220000.0
2009-08-06 11:00:00,12.31,12.34,12.27,12.29,196800.0,8.3117,8.3319,8.2847,8.2982,196800.0
2009-08-06 11:30:00,12.28,12.3,12.27,12.27,213200.0,8.2914,8.3049,8.2847,8.2847,213200.0
2009-08-06 12:00:00,12.27,12.28,12.18,12.24,185600.0,8.2847,8.2914,8.2239,8.2644,185600.0
2009-08-06 12:30:00,12.24,12.25,12.2,12.23,66000.0,8.2644,8.2712,8.2374,8.2577,66000.0
2009-08-06 13:00:00,12.22,12.25,12.19,12.2,100000.0,8.2509,8.2712,8.2307,8.2374,100000.0
2009-08-06 13:30:00,12.2,12.25,12.11,12.12,129600.0,8.2374,8.2712,8.1766,8.1834,129600.0
2009-08-06 14:00:00,12.12,12.12,12.04,12.06,171600.0,8.1834,8.1834,8.1294,8.1429,171600.0
2009-08-06 14:30:00,12.06,12.1,12.01,12.04,205200.0,8.1429,8.1699,8.1091,8.1294,205200.0
2009-08-06 15:00:00,12.03,12.12,12.01,12.08,267600.0,8.1226,8.1834,8.1091,8.1564,267600.0
2009-08-06 15:30:00,12.09,12.12,12.03,12.07,428000.0,8.1631,8.1834,8.1226,8.1496,428000.0
2009-08-07 09:30:00,11.49,11.76,11.25,11.45,1296800.0,7.758,7.9403,7.596,7.731,1296800.0
2009-08-07 10:00:00,11.45,11.68,11.4,11.62,620400.0,7.731,7.8863,7.6973,7.8458,620400.0
2009-08-07 10:30:00,11.62,11.71,11.61,11.63,346800.0,7.8458,7.9066,7.839,7.8525,346800.0
2009-08-07 11:00:00,11.64,11.79,11.63,11.78,792400.0,7.8593,7.9606,7.8525,7.9538,792400.0
2009-08-07 11:30:00,11.78,12.04,11.73,11.91,829200.0,7.9538,8.1294,7.9201,8.0416,829200.0
2009-08-07 12:00:00,11.9,12.11,11.9,12.09,289200.0,8.0349,8.1766,8.0349,8.1631,289200.0
2009-08-07 12:30:00,12.09,12.28,12.09,12.21,397600.0,8.1631,8.2914,8.1631,8.2442,397600.0
2009-08-07 13:00:00,12.21,12.41,12.21,12.4,311200.0,8.2442,8.3792,8.2442,8.3725,311200.0
2009-08-07 13:30:00,12.4,12.41,12.26,12.26,284800.0,8.3725,8.3792,8.2779,8.2779,284800.0
2009-08-07 14:00:00,12.26,12.27,12.21,12.24,202400.0,8.2779,8.2847,8.2442,8.2644,202400.0
2009-08-07 14:30:00,12.24,12.29,12.18,12.2,252800.0,8.2644,8.2982,8.2239,8.2374,252800.0
2009-08-07 15:00:00,12.19,12.25,12.12,12.16,592000.0,8.2307,8.2712,8.1834,8.2104,592000.0
2009-08-07 15:30:00,12.16,12.25,12.11,12.22,1130800.0,8.2104,8.2712,8.1766,8.2509,1130800.0
2009-08-10 09:30:00,12.24,12.24,11.93,12.06,340400.0,8.2644,8.2644,8.0551,8.1429,340400.0
2009-08-10 10:00:00,12.05,12.05,11.93,12.01,274400.0,8.1361,8.1361,8.0551,8.1091,274400.0
2009-08-10 10:30:00,12.01,12.08,11.98,12.08,160800.0,8.1091,8.1564,8.0889,8.1564,160800.0
2009-08-10 11:00:00,12.09,12.19,12.09,12.13,204800.0,8.1631,8.2307,8.1631,8.1901,204800.0
2009-08-10 11:30:00,12.14,12.18,12.06,12.11,206800.0,8.1969,8.2239,8.1429,8.1766,206800.0
2009-08-10 12:00:00,12.12,12.13,12.07,12.09,183600.0,8.1834,8.1901,8.1496,8.1631,183600.0
2009-08-10 12:30:00,12.08,12.13,12.05,12.09,175600.0,8.1564,8.1901,8.1361,8.1631,175600.0
2009-08-10 13:00:00,12.1,12.12,12.06,12.06,224800.0,8.1699,8.1834,8.1429,8.1429,224800.0
2009-08-10 13:30:00,12.06,12.14,12.05,12.13,265200.0,8.1429,8.1969,8.1361,8.1901,265200.0
2009-08-10 14:00:00,12.13,12.15,12.09,12.14,162400.0,8.1901,8.2037,8.1631,8.1969,162400.0
2009-08-10 14:30:00,12.13,12.18,12.13,12.16,141600.0,8.1901,8.2239,8.1901,8.2104,141600.0
2009-08-10 15:00:00,12.16,12.24,12.16,12.22,213200.0,8.2104,8.2644,8.2104,8.2509,213200.0
2009-08-10 15:30:00,12.22,12.26,12.2,12.25,821600.0,8.2509,8.2779,8.2374,8.2712,821600.0
2009-08-11 09:30:00,11.99,12.07,11.93,11.97,239600.0,8.0956,8.1496,8.0551,8.0821,239600.0
2009-08-11 10:00:00,11.97,11.97,11.83,11.88,316400.0,8.0821,8.0821,7.9876,8.0213,316400.0
2009-08-11 10:30:00,11.88,11.91,11.85,11.88,156400.0,8.0213,8.0416,8.0011,8.0213,156400.0
2009-08-11 11:00:00,11.88,11.89,11.81,11.82,111200.0,8.0213,8.0281,7.9741,7.9808,111200.0
2009-08-11 11:30:00,11.82,11.82,11.74,11.76,91600.0,7.9808,7.9808,7.9268,7.9403,91600.0
2009-08-11 12:00:00,11.75,11.84,11.73,11.84,146800.0,7.9336,7.9943,7.9201,7.9943,146800.0
2009-08-11 12:30:00,11.85,11.89,11.84,11.86,155200.0,8.0011,8.0281,7.9943,8.0078,155200.0
2009-08-11 13:00:00,11.87,11.99,11.86,11.97,270400.0,8.0146,8.0956,8.0078,8.0821,270400.0
2009-08-11 13:30:00,11.97,12.02,11.96,11.98,193600.0,8.0821,8.1159,8.0754,8.0889,193600.0
2009-08-11 14:00:00,11.98,12.02,11.94,11.95,151600.0,8.0889,8.1159,8.0619,8.0686,151600.0
2009-08-11 14:30:00,11.95,11.97,11.91,11.92,82400.0,8.0686,8.0821,8.0416,8.0484,82400.0
2009-08-11 15:00:00,11.92,11.94,11.9,11.94,97600.0,8.0484,8.0619,8.0349,8.0619,97600.0
2009-08-11 15:30:00,11.94,11.95,11.9,11.92,238400.0,8.0619,8.0686,8.0349,8.0484,238400.0
2009-08-12 09:30:00,11.71,12.01,11.71,11.81,238400.0,7.9066,8.1091,7.9066,7.9741,238400.0
2009-08-12 10:00:00,11.83,11.91,11.8,11.88,197600.0,7.9876,8.0416,7.9673,8.0213,197600.0
2009-08-12 10:30:00,11.88,11.94,11.86,11.94,94800.0,8.0213,8.0619,8.0078,8.0619,94800.0
2009-08-12 11:00:00,11.94,11.94,11.91,11.92,95200.0,8.0619,8.0619,8.0416,8.0484,95200.0
2009-08-12 11:30:00,11.92,11.99,11.91,11.96,277200.0,8.0484,8.0956,8.0416,8.0754,277200.0
2009-08-12 12:00:00,11.96,12.01,11.96,11.99,98000.0,8.0754,8.1091,8.0754,8.0956,98000.0
2009-08-12 12:30:00,11.99,11.99,11.93,11.94,80000.0,8.0956,8.0956,8.0551,8.0619,80000.0
2009-08-12 13:00:00,11.93,11.96,11.92,11.94,44800.0,8.0551,8.0754,8.0484,8.0619,44800.0
2009-08-12 13:30:00,11.94,11.94,11.92,11.93,66400.0,8.0619,8.0619,8.0484,8.0551,66400.0
2009-08-12 14:00:00,11.93,11.95,11.84,11.84,166400.0,8.0551,8.0686,7.9943,7.9943,166400.0
2009-08-12 14:30:00,11.81,11.95,11.8,11.95,178800.0,7.9741,8.0686,7.9673,8.0686,178800.0
2009-08-12 15:00:00,11.95,11.97,11.91,11.94,160000.0,8.0686,8.0821,8.0416,8.0619,160000.0
2009-08-12 15:30:00,11.94,11.98,11.86,11.88,260000.0,8.0619,8.0889,8.0078,8.0213,260000.0
2009-08-13 09:30:00,12.12,12.22,12.03,12.05,144800.0,8.1834,8.2509,8.1226,8.1361,144800.0
2009-08-13 10:00:00,12.04,12.24,12.0,12.2,142400.0,8.1294,8.2644,8.1024,8.2374,142400.0
2009-08-13 10:30:00,12.22,12.3,12.19,12.24,219200.0,8.2509,8.3049,8.2307,8.2644,219200.0
2009-08-13 11:00:00,12.24,12.24,12.09,12.13,172400.0,8.2644,8.2644,8.1631,8.1901,172400.0
2009-08-13 11:30:00,12.11,12.13,12.08,12.13,41600.0,8.1766,8.1901,8.1564,8.1901,41600.0
2009-08-13 12:00:00,12.13,12.13,12.08,12.09,72400.0,8.1901,8.1901,8.1564,8.1631,72400.0
2009-08-13 12:30:00,12.1,12.11,12.08,12.11,63200.0,8.1699,8.1766,8.1564,8.1766,63200.0
2009-08-13 13:00:00,12.11,12.15,12.04,12.05,97600.0,8.1766,8.2037,8.1294,8.1361,97600.0
2009-08-13 13:30:00,12.05,12.07,12.02,12.06,62800.0,8.1361,8.1496,8.1159,8.1429,62800.0
2009-08-13 14:00:00,12.06,12.07,11.99,12.0,70000.0,8.1429,8.1496,8.0956,8.1024,70000.0
2009-08-13 14:30:00,11.99,12.02,11.96,11.96,149600.0,8.0956,8.1159,8.0754,8.0754,149600.0
2009-08-13 15:00:00,11.96,12.06,11.96,12.06,184800.0,8.0754,8.1429,8.0754,8.1429,184800.0
2009-08-13 15:30:00,12.06,12.09,12.03,12.07,282800.0,8.1429,8.1631,8.1226,8.1496,282800.0
2009-08-14 09:30:00,12.09,12.16,12.0,12.02,114800.0,8.1631,8.2104,8.1024,8.1159,114800.0
2009-08-14 10:00:00,12.01,12.04,11.95,11.96,142000.0,8.1091,8.1294,8.0686,8.0754,142000.0
2009-08-14 10:30:00,11.95,11.97,11.86,11.89,122400.0,8.0686,8.0821,8.0078,8.0281,122400.0
2009-08-14 11:00:00,11.9,11.94,11.85,11.86,98400.0,8.0349,8.0619,8.0011,8.0078,98400.0
2009-08-14 11:30:00,11.86,11.9,11.83,11.88,66000.0,8.0078,8.0349,7.9876,8.0213,66000.0
2009-08-14 12:00:00,11.88,11.9,11.88,11.9,71200.0,8.0213,8.0349,8.0213,8.0349,71200.0
2009-08-14 12:30:00,11.9,11.94,11.9,11.93,83200.0,8.0349,8.0619,8.0349,8.0551,83200.0
2009-08-14 13:00:00,11.93,11.99,11.92,11.96,150800.0,8.0551,8.0956,8.0484,8.0754,150800.0
2009-08-14 13:30:00,11.97,11.97,11.9,11.93,50800.0,8.0821,8.0821,8.0349,8.0551,50800.0
2009-08-14 14:00:00,11.92,11.93,11.88,11.88,48400.0,8.0484,8.0551,8.0213,8.0213,48400.0
2009-08-14 14:30:00,11.88,11.89,11.88,11.88,89200.0,8.0213,8.0281,8.0213,8.0213,89200.0
2009-08-14 15:00:00,11.88,11.9,11.83,11.84,103600.0,8.0213,8.0349,7.9876,7.9943,103600.0
2009-08-14 15:30:00,11.85,11.97,11.85,11.97,394400.0,8.0011,8.0821,8.0011,8.0821,394400.0
2009-08-17 09:30:00,11.54,11.71,11.45,11.71,367200.0,7.7918,7.9066,7.731,7.9066,367200.0
2009-08-17 10:00:00,11.7,11.74,11.58,11.58,184800.0,7.8998,7.9268,7.8188,7.8188,184800.0
2009-08-17 10:30:00,11.58,11.72,11.56,11.68,150000.0,7.8188,7.9133,7.8053,7.8863,150000.0
2009-08-17 11:00:00,11.68,11.71,11.63,11.68,123200.0,7.8863,7.9066,7.8525,7.8863,123200.0
2009-08-17 11:30:00,11.68,11.68,11.59,11.64,81200.0,7.8863,7.8863,7.8255,7.8593,81200.0
2009-08-17 12:00:00,11.64,11.65,11.58,11.58,56800.0,7.8593,7.8661,7.8188,7.8188,56800.0
2009-08-17 12:30:00,11.58,11.61,11.56,11.56,73600.0,7.8188,7.839,7.8053,7.8053,73600.0
2009-08-17 13:00:00,11.56,11.56,11.53,11.54,105600.0,7.8053,7.8053,7.785,7.7918,105600.0
2009-08-17 13:30:00,11.55,11.56,11.49,11.52,105200.0,7.7985,7.8053,7.758,7.7783,105200.0
2009-08-17 14:00:00,11.52,11.52,11.46,11.47,82800.0,7.7783,7.7783,7.7378,7.7445,82800.0
2009-08-17 14:30:00,11.47,11.5,11.41,11.43,119600.0,7.7445,7.7648,7.704,7.7175,119600.0
2009-08-17 15:00:00,11.44,11.48,11.43,11.44,208800.0,7.7243,7.7513,7.7175,7.7243,208800.0
2009-08-17 15:30:00,11.43,11.45,11.39,11.41,399200.0,7.7175,7.731,7.6905,7.704,399200.0
2009-08-18 09:30:00,11.4,11.59,11.35,11.43,347600.0,7.6973,7.8255,7.6635,7.7175,347600.0
2009-08-18 10:00:00,11.46,11.58,11.44,11.55,222000.0,7.7378,7.8188,7.7243,7.7985,222000.0
2009-08-18 10:30:00,11.55,11.56,11.51,11.51,125600.0,7.7985,7.8053,7.7715,7.7715,125600.0
2009-08-18 11:00:00,11.51,11.55,11.5,11.52,129200.0,7.7715,7.7985,7.7648,7.7783,129200.0
2009-08-18 11:30:00,11.52,11.54,11.49,11.5,198800.0,7.7783,7.7918,7.758,7.7648,198800.0
2009-08-18 12:00:00,11.5,11.57,11.49,11.57,352800.0,7.7648,7.812,7.758,7.812,352800.0
2009-08-18 12:30:00,11.57,11.57,11.53,11.54,81200.0,7.812,7.812,7.785,7.7918,81200.0
2009-08-18 13:00:00,11.54,11.55,11.49,11.54,119600.0,7.7918,7.7985,7.758,7.7918,119600.0
2009-08-18 13:30:00,11.54,11.54,11.52,11.54,85600.0,7.7918,7.7918,7.7783,7.7918,85600.0
2009-08-18 14:00:00,11.54,11.55,11.53,11.54,146400.0,7.7918,7.7985,7.785,7.7918,146400.0
2009-08-18 14:30:00,11.54,11.57,11.52,11.53,296000.0,7.7918,7.812,7.7783,7.785,296000.0
2009-08-18 15:00:00,11.54,11.57,11.53,11.56,329600.0,7.7918,7.812,7.785,7.8053,329600.0
2009-08-18 15:30:00,11.55,11.56,11.5,11.51,477600.0,7.7985,7.8053,7.7648,7.7715,477600.0
2009-08-19 09:30:00,11.19,11.55,11.19,11.46,256000.0,7.5555,7.7985,7.5555,7.7378,256000.0
2009-08-19 10:00:00,11.46,11.48,11.38,11.4,236000.0,7.7378,7.7513,7.6837,7.6973,236000.0
2009-08-19 10:30:00,11.4,11.48,11.37,11.37,258800.0,7.6973,7.7513,7.677,7.677,258800.0
2009-08-19 11:00:00,11.38,11.38,11.35,11.37,336800.0,7.6837,7.6837,7.6635,7.677,336800.0
2009-08-19 11:30:00,11.38,11.46,11.37,11.45,453600.0,7.6837,7.7378,7.677,7.731,453600.0
2009-08-19 12:00:00,11.46,11.49,11.42,11.45,292800.0,7.7378,7.758,7.7108,7.731,292800.0
2009-08-19 12:30:00,11.45,11.47,11.44,11.45,490400.0,7.731,7.7445,7.7243,7.731,490400.0
2009-08-19 13:00:00,11.45,11.46,11.43,11.45,312000.0,7.731,7.7378,7.7175,7.731,312000.0
2009-08-19 13:30:00,11.45,11.49,11.44,11.49,106000.0,7.731,7.758,7.7243,7.758,106000.0
2009-08-19 14:00:00,11.49,11.53,11.49,11.53,171200.0,7.758,7.785,7.758,7.785,171200.0
2009-08-19 14:30:00,11.53,11.55,11.49,11.54,111600.0,7.785,7.7985,7.758,7.7918,111600.0
2009-08-19 15:00:00,11.53,11.54,11.48,11.51,164800.0,7.785,7.7918,7.7513,7.7715,164800.0
2009-08-19 15:30:00,11.52,11.57,11.51,11.54,449600.0,7.7783,7.812,7.7715,7.7918,449600.0
2009-08-20 09:30:00,11.54,11.62,11.52,11.59,148000.0,7.7918,7.8458,7.7783,7.8255,148000.0
2009-08-20 10:00:00,11.6,11.61,11.5,11.54,213200.0,7.8323,7.839,7.7648,7.7918,213200.0
2009-08-20 10:30:00,11.54,11.6,11.53,11.54,76800.0,7.7918,7.8323,7.785,7.7918,76800.0
2009-08-20 11:00:00,11.54,11.54,11.51,11.53,73200.0,7.7918,7.7918,7.7715,7.785,73200.0
2009-08-20 11:30:00,11.53,11.56,11.52,11.55,77600.0,7.785,7.8053,7.7783,7.7985,77600.0
2009-08-20 12:00:00,11.56,11.56,11.55,11.56,65600.0,7.8053,7.8053,7.7985,7.8053,65600.0
2009-08-20 12:30:00,11.56,11.62,11.55,11.59,69600.0,7.8053,7.8458,7.7985,7.8255,69600.0
2009-08-20 13:00:00,11.59,11.6,11.55,11.56,70800.0,7.8255,7.8323,7.7985,7.8053,70800.0
2009-08-20 13:30:00,11.56,11.57,11.54,11.56,46400.0,7.8053,7.812,7.7918,7.8053,46400.0
2009-08-20 14:00:00,11.56,11.59,11.55,11.56,58000.0,7.8053,7.8255,7.7985,7.8053,58000.0
2009-08-20 14:30:00,11.56,11.58,11.55,11.55,86400.0,7.8053,7.8188,7.7985,7.7985,86400.0
2009-08-20 15:00:00,11.56,11.63,11.56,11.62,112000.0,7.8053,7.8525,7.8053,7.8458,112000.0
2009-08-20 15:30:00,11.61,11.64,11.55,11.55,405600.0,7.839,7.8593,7.7985,7.7985,405600.0
2009-08-21 09:30:00,11.79,12.38,11.7,11.81,878400.0,7.9606,8.3589,7.8998,7.9741,878400.0
2009-08-21 10:00:00,11.81,11.9,11.74,11.74,301600.0,7.9741,8.0349,7.9268,7.9268,301600.0
2009-08-21 10:30:00,11.74,11.76,11.7,11.71,125600.0,7.9268,7.9403,7.8998,7.9066,125600.0
2009-08-21 11:00:00,11.71,11.74,11.7,11.74,66400.0,7.9066,7.9268,7.8998,7.9268,66400.0
2009-08-21 11:30:00,11.74,11.75,11.7,11.72,93600.0,7.9268,7.9336,7.8998,7.9133,93600.0
2009-08-21 12:00:00,11.71,11.72,11.69,11.69,53200.0,7.9066,7.9133,7.8931,7.8931,53200.0
2009-08-21 12:30:00,11.7,11.73,11.69,11.73,36800.0,7.8998,7.9201,7.8931,7.9201,36800.0
2009-08-21 13:00:00,11.72,11.72,11.65,11.65,60400.0,7.9133,7.9133,7.8661,7.8661,60400.0
2009-08-21 13:30:00,11.65,11.65,11.54,11.56,128000.0,7.8661,7.8661,7.7918,7.8053,128000.0
2009-08-21 14:00:00,11.56,11.59,11.55,11.56,68400.0,7.8053,7.8255,7.7985,7.8053,68400.0
2009-08-21 14:30:00,11.56,11.57,11.55,11.57,76400.0,7.8053,7.812,7.7985,7.812,76400.0
2009-08-21 15:00:00,11.57,11.74,11.57,11.72,329600.0,7.812,7.9268,7.812,7.9133,329600.0
2009-08-21 15:30:00,11.72,11.76,11.7,11.73,404800.0,7.9133,7.9403,7.8998,7.9201,404800.0
2009-08-24 09:30:00,11.85,11.88,11.63,11.67,254000.0,8.0011,8.0213,7.8525,7.8796,254000.0
2009-08-24 10:00:00,11.67,11.69,11.66,11.68,80400.0,7.8796,7.8931,7.8728,7.8863,80400.0
2009-08-24 10:30:00,11.68,11.7,11.66,11.7,76000.0,7.8863,7.8998,7.8728,7.8998,76000.0
2009-08-24 11:00:00,11.7,11.7,11.6,11.6,154400.0,7.8998,7.8998,7.8323,7.8323,154400.0
2009-08-24 11:30:00,11.6,11.63,11.57,11.58,141200.0,7.8323,7.8525,7.812,7.8188,141200.0
2009-08-24 12:00:00,11.58,11.59,11.52,11.53,63200.0,7.8188,7.8255,7.7783,7.785,63200.0
2009-08-24 12:30:00,11.54,11.56,11.48,11.51,155200.0,7.7918,7.8053,7.7513,7.7715,155200.0
2009-08-24 13:00:00,11.51,11.51,11.31,11.32,187600.0,7.7715,7.7715,7.6365,7.6432,187600.0
2009-08-24 13:30:00,11.31,11.35,11.25,11.32,566000.0,7.6365,7.6635,7.596,7.6432,566000.0
2009-08-24 14:00:00,11.32,11.33,11.27,11.28,52400.0,7.6432,7.65,7.6095,7.6162,52400.0
2009-08-24 14:30:00,11.27,11.29,11.19,11.22,228000.0,7.6095,7.623,7.5555,7.5757,228000.0
2009-08-24 15:00:00,11.22,11.24,11.19,11.22,223600.0,7.5757,7.5892,7.5555,7.5757,223600.0
2009-08-24 15:30:00,11.23,11.26,11.19,11.24,404000.0,7.5825,7.6027,7.5555,7.5892,404000.0
2009-08-25 09:30:00,11.38,11.42,11.27,11.4,278000.0,7.6837,7.7108,7.6095,7.6973,278000.0
2009-08-25 10:00:00,11.4,11.5,11.38,11.4,420400.0,7.6973,7.7648,7.6837,7.6973,420400.0
2009-08-25 10:30:00,11.4,11.49,11.39,11.43,81200.0,7.6973,7.758,7.6905,7.7175,81200.0
2009-08-25 11:00:00,11.44,11.5,11.43,11.49,74400.0,7.7243,7.7648,7.7175,7.758,74400.0
2009-08-25 11:30:00,11.5,11.56,11.49,11.56,157200.0,7.7648,7.8053,7.758,7.8053,157200.0
2009-08-25 12:00:00,11.56,11.6,11.55,11.59,89200.0,7.8053,7.8323,7.7985,7.8255,89200.0
2009-08-25 12:30:00,11.59,11.6,11.53,11.53,77600.0,7.8255,7.8323,7.785,7.785,77600.0
2009-08-25 13:00:00,11.54,11.57,11.52,11.54,57600.0,7.7918,7.812,7.7783,7.7918,57600.0
2009-08-25 13:30:00,11.53,11.53,11.47,11.47,37600.0,7.785,7.785,7.7445,7.7445,37600.0
2009-08-25 14:00:00,11.48,11.53,11.48,11.49,80400.0,7.7513,7.785,7.7513,7.758,80400.0
2009-08-25 14:30:00,11.49,11.5,11.43,11.44,80400.0,7.758,7.7648,7.7175,7.7243,80400.0
2009-08-25 15:00:00,11.44,11.44,11.4,11.41,223200.0,7.7243,7.7243,7.6973,7.704,223200.0
2009-08-25 15:30:00,11.4,11.43,11.36,11.4,314000.0,7.6973,7.7175,7.6702,7.6973,314000.0
2009-08-26 09:30:00,11.26,11.39,11.25,11.36,104400.0,7.6027,7.6905,7.596,7.6702,104400.0
2009-08-26 10:00:00,11.36,11.55,11.36,11.51,163200.0,7.6702,7.7985,7.6702,7.7715,163200.0
2009-08-26 10:30:00,11.51,11.56,11.47,11.53,167600.0,7.7715,7.8053,7.7445,7.785,167600.0
2009-08-26 11:00:00,11.53,11.54,11.45,11.5,136800.0,7.785,7.7918,7.731,7.7648,136800.0
2009-08-26 11:30:00,11.5,11.53,11.44,11.48,119600.0,7.7648,7.785,7.7243,7.7513,119600.0
2009-08-26 12:00:00,11.47,11.61,11.47,11.58,292000.0,7.7445,7.839,7.7445,7.8188,292000.0
2009-08-26 12:30:00,11.58,11.58,11.54,11.56,117600.0,7.8188,7.8188,7.7918,7.8053,117600.0
2009-08-26 13:00:00,11.56,11.57,11.5,11.52,67600.0,7.8053,7.812,7.7648,7.7783,67600.0
2009-08-26 13:30:00,11.52,11.64,11.52,11.64,123600.0,7.7783,7.8593,7.7783,7.8593,123600.0
2009-08-26 14:00:00,11.64,11.65,11.55,11.6,160400.0,7.8593,7.8661,7.7985,7.8323,160400.0
2009-08-26 14:30:00,11.6,11.63,11.58,11.61,181200.0,7.8323,7.8525,7.8188,7.839,181200.0
2009-08-26 15:00:00,11.61,11.63,11.54,11.57,559200.0,7.839,7.8525,7.7918,7.812,559200.0
2009-08-26 15:30:00,11.57,11.68,11.56,11.63,492000.0,7.812,7.8863,7.8053,7.8525,492000.0
2009-08-27 09:30:00,11.58,11.62,11.38,11.4,106800.0,7.8188,7.8458,7.6837,7.6973,106800.0
2009-08-27 10:00:00,11.4,11.43,11.31,11.43,112000.0,7.6973,7.7175,7.6365,7.7175,112000.0
2009-08-27 10:30:00,11.43,11.47,11.36,11.37,67600.0,7.7175,7.7445,7.6702,7.677,67600.0
2009-08-27 11:00:00,11.36,11.48,11.36,11.48,34800.0,7.6702,7.7513,7.6702,7.7513,34800.0
2009-08-27 11:30:00,11.48,11.52,11.44,11.52,36400.0,7.7513,7.7783,7.7243,7.7783,36400.0
2009-08-27 12:00:00,11.52,11.56,11.48,11.56,46000.0,7.7783,7.8053,7.7513,7.8053,46000.0
2009-08-27 12:30:00,11.56,11.56,11.52,11.52,22800.0,7.8053,7.8053,7.7783,7.7783,22800.0
2009-08-27 13:00:00,11.52,11.55,11.51,11.54,80800.0,7.7783,7.7985,7.7715,7.7918,80800.0
2009-08-27 13:30:00,11.54,11.66,11.54,11.62,68000.0,7.7918,7.8728,7.7918,7.8458,68000.0
2009-08-27 14:00:00,11.63,11.71,11.63,11.71,44000.0,7.8525,7.9066,7.8525,7.9066,44000.0
2009-08-27 14:30:00,11.71,11.78,11.71,11.75,68800.0,7.9066,7.9538,7.9066,7.9336,68800.0
2009-08-27 15:00:00,11.74,11.75,11.71,11.71,106000.0,7.9268,7.9336,7.9066,7.9066,106000.0
2009-08-27 15:30:00,11.71,11.74,11.68,11.72,207600.0,7.9066,7.9268,7.8863,7.9133,207600.0
2009-08-28 09:30:00,11.9,11.91,11.71,11.72,163600.0,8.0349,8.0416,7.9066,7.9133,163600.0
2009-08-28 10:00:00,11.72,11.8,11.64,11.66,138400.0,7.9133,7.9673,7.8593,7.8728,138400.0
2009-08-28 10:30:00,11.66,11.79,11.64,11.78,275200.0,7.8728,7.9606,7.8593,7.9538,275200.0
2009-08-28 11:00:00,11.77,11.79,11.71,11.73,68800.0,7.9471,7.9606,7.9066,7.9201,68800.0
2009-08-28 11:30:00,11.73,11.74,11.69,11.71,69600.0,7.9201,7.9268,7.8931,7.9066,69600.0
2009-08-28 12:00:00,11.71,11.72,11.55,11.56,53200.0,7.9066,7.9133,7.7985,7.8053,53200.0
2009-08-28 12:30:00,11.55,11.59,11.51,11.52,42000.0,7.7985,7.8255,7.7715,7.7783,42000.0
2009-08-28 13:00:00,11.54,11.6,11.54,11.59,64800.0,7.7918,7.8323,7.7918,7.8255,64800.0
2009-08-28 13:30:00,11.57,11.61,11.57,11.61,28800.0,7.812,7.839,7.812,7.839,28800.0
2009-08-28 14:00:00,11.6,11.63,11.59,11.6,50000.0,7.8323,7.8525,7.8255,7.8323,50000.0
2009-08-28 14:30:00,11.61,11.63,11.58,11.59,44800.0,7.839,7.8525,7.8188,7.8255,44800.0
2009-08-28 15:00:00,11.6,11.65,11.58,11.63,51200.0,7.8323,7.8661,7.8188,7.8525,51200.0
2009-08-28 15:30:00,11.64,11.65,11.58,11.62,92400.0,7.8593,7.8661,7.8188,7.8458,92400.0
2009-08-31 09:30:00,11.4,11.51,11.28,11.32,190800.0,7.6973,7.7715,7.6162,7.6432,190800.0
2009-08-31 10:00:00,11.32,11.37,11.27,11.37,125600.0,7.6432,7.677,7.6095,7.677,125600.0
2009-08-31 10:30:00,11.37,11.43,11.31,11.42,62400.0,7.677,7.7175,7.6365,7.7108,62400.0
2009-08-31 11:00:00,11.4,11.41,11.35,11.38,109600.0,7.6973,7.704,7.6635,7.6837,109600.0
2009-08-31 11:30:00,11.4,11.4,11.34,11.4,187200.0,7.6973,7.6973,7.6567,7.6973,187200.0
2009-08-31 12:00:00,11.4,11.41,11.3,11.3,47200.0,7.6973,7.704,7.6297,7.6297,47200.0
2009-08-31 12:30:00,11.3,11.3,11.25,11.28,35600.0,7.6297,7.6297,7.596,7.6162,35600.0
2009-08-31 13:00:00,11.27,11.28,11.24,11.26,38000.0,7.6095,7.6162,7.5892,7.6027,38000.0
2009-08-31 13:30:00,11.27,11.3,11.26,11.3,81200.0,7.6095,7.6297,7.6027,7.6297,81200.0
2009-08-31 14:00:00,11.29,11.33,11.29,11.32,104400.0,7.623,7.65,7.623,7.6432,104400.0
2009-08-31 14:30:00,11.31,11.4,11.31,11.38,97600.0,7.6365,7.6973,7.6365,7.6837,97600.0
2009-08-31 15:00:00,11.39,11.4,11.36,11.39,135600.0,7.6905,7.6973,7.6702,7.6905,135600.0
2009-08-31 15:30:00,11.39,11.46,11.39,11.44,369200.0,7.6905,7.7378,7.6905,7.7243,369200.0
2009-09-01 09:30:00,11.34,11.52,11.34,11.41,243200.0,7.6567,7.7783,7.6567,7.704,243200.0
2009-09-01 10:00:00,11.42,11.49,11.3,11.35,352000.0,7.7108,7.758,7.6297,7.6635,352000.0
2009-09-01 10:30:00,11.35,11.37,11.19,11.21,166000.0,7.6635,7.677,7.5555,7.569,166000.0
2009-09-01 11:00:00,11.21,11.24,11.07,11.08,534400.0,7.569,7.5892,7.4744,7.4812,534400.0
2009-09-01 11:30:00,11.08,11.12,11.0,11.09,266400.0,7.4812,7.5082,7.4272,7.4879,266400.0
2009-09-01 12:00:00,11.09,11.12,10.98,10.99,171600.0,7.4879,7.5082,7.4137,7.4204,171600.0
2009-09-01 12:30:00,10.99,11.02,10.91,10.92,193200.0,7.4204,7.4407,7.3664,7.3732,193200.0
2009-09-01 13:00:00,10.92,10.96,10.86,10.92,228400.0,7.3732,7.4002,7.3326,7.3732,228400.0
2009-09-01 13:30:00,10.92,10.95,10.89,10.95,170400.0,7.3732,7.3934,7.3529,7.3934,170400.0
2009-09-01 14:00:00,10.94,10.94,10.86,10.87,113600.0,7.3867,7.3867,7.3326,7.3394,113600.0
2009-09-01 14:30:00,10.87,10.89,10.84,10.87,233600.0,7.3394,7.3529,7.3191,7.3394,233600.0
2009-09-01 15:00:00,10.87,10.88,10.75,10.77,492800.0,7.3394,7.3461,7.2584,7.2719,492800.0
2009-09-01 15:30:00,10.76,10.82,10.71,10.75,792800.0,7.2651,7.3056,7.2314,7.2584,792800.0
2009-09-02 09:30:00,10.53,10.63,10.28,10.29,795200.0,7.1098,7.1774,6.941,6.9478,795200.0
2009-09-02 10:00:00,10.3,10.38,10.26,10.34,416400.0,6.9545,7.0086,6.9275,6.9815,416400.0
2009-09-02 10:30:00,10.34,10.45,10.3,10.45,362400.0,6.9815,7.0558,6.9545,7.0558,362400.0
2009-09-02 11:00:00,10.45,10.47,10.39,10.47,551200.0,7.0558,7.0693,7.0153,7.0693,551200.0
2009-09-02 11:30:00,10.47,10.47,10.4,10.4,376000.0,7.0693,7.0693,7.0221,7.0221,376000.0
2009-09-02 12:00:00,10.41,10.51,10.4,10.5,121200.0,7.0288,7.0963,7.0221,7.0896,121200.0
2009-09-02 12:30:00,10.5,10.52,10.48,10.49,239600.0,7.0896,7.1031,7.0761,7.0828,239600.0
2009-09-02 13:00:00,10.49,10.5,10.45,10.45,318000.0,7.0828,7.0896,7.0558,7.0558,318000.0
2009-09-02 13:30:00,10.45,10.49,10.44,10.45,131200.0,7.0558,7.0828,7.0491,7.0558,131200.0
2009-09-02 14:00:00,10.45,10.48,10.45,10.45,194800.0,7.0558,7.0761,7.0558,7.0558,194800.0
2009-09-02 14:30:00,10.46,10.5,10.42,10.45,174000.0,7.0626,7.0896,7.0356,7.0558,174000.0
2009-09-02 15:00:00,10.45,10.46,10.42,10.44,298400.0,7.0558,7.0626,7.0356,7.0491,298400.0
2009-09-02 15:30:00,10.44,10.48,10.41,10.41,420800.0,7.0491,7.0761,7.0288,7.0288,420800.0
2009-09-03 09:30:00,10.37,10.52,10.37,10.42,518800.0,7.0018,7.1031,7.0018,7.0356,518800.0
2009-09-03 10:00:00,10.42,10.47,10.35,10.41,364800.0,7.0356,7.0693,6.9883,7.0288,364800.0
2009-09-03 10:30:00,10.4,10.48,10.4,10.45,128000.0,7.0221,7.0761,7.0221,7.0558,128000.0
2009-09-03 11:00:00,10.45,10.51,10.37,10.38,579200.0,7.0558,7.0963,7.0018,7.0086,579200.0
2009-09-03 11:30:00,10.39,10.44,10.38,10.4,118800.0,7.0153,7.0491,7.0086,7.0221,118800.0
2009-09-03 12:00:00,10.4,10.46,10.39,10.43,160000.0,7.0221,7.0626,7.0153,7.0423,160000.0
2009-09-03 12:30:00,10.43,10.47,10.42,10.44,134800.0,7.0423,7.0693,7.0356,7.0491,134800.0
2009-09-03 13:00:00,10.44,10.49,10.42,10.43,164400.0,7.0491,7.0828,7.0356,7.0423,164400.0
2009-09-03 13:30:00,10.43,10.44,10.4,10.44,106400.0,7.0423,7.0491,7.0221,7.0491,106400.0
2009-09-03 14:00:00,10.44,10.45,10.4,10.42,128800.0,7.0491,7.0558,7.0221,7.0356,128800.0
2009-09-03 14:30:00,10.42,10.46,10.41,10.45,146000.0,7.0356,7.0626,7.0288,7.0558,146000.0
2009-09-03 15:00:00,10.45,10.47,10.42,10.47,162400.0,7.0558,7.0693,7.0356,7.0693,162400.0
2009-09-03 15:30:00,10.47,10.54,10.45,10.49,958800.0,7.0693,7.1166,7.0558,7.0828,958800.0
2009-09-04 09:30:00,10.55,10.64,10.47,10.47,328000.0,7.1233,7.1841,7.0693,7.0693,328000.0
2009-09-04 10:00:00,10.47,10.56,10.46,10.55,200800.0,7.0693,7.1301,7.0626,7.1233,200800.0
2009-09-04 10:30:00,10.55,10.56,10.53,10.56,257200.0,7.1233,7.1301,7.1098,7.1301,257200.0
2009-09-04 11:00:00,10.56,10.56,10.49,10.55,527600.0,7.1301,7.1301,7.0828,7.1233,527600.0
2009-09-04 11:30:00,10.55,10.55,10.53,10.55,75200.0,7.1233,7.1233,7.1098,7.1233,75200.0
2009-09-04 12:00:00,10.55,10.71,10.55,10.7,202400.0,7.1233,7.2314,7.1233,7.2246,202400.0
2009-09-04 12:30:00,10.71,10.76,10.7,10.75,79600.0,7.2314,7.2651,7.2246,7.2584,79600.0
2009-09-04 13:00:00,10.76,10.8,10.72,10.78,112000.0,7.2651,7.2921,7.2381,7.2786,112000.0
2009-09-04 13:30:00,10.78,10.83,10.74,10.74,79600.0,7.2786,7.3124,7.2516,7.2516,79600.0
2009-09-04 14:00:00,10.74,10.75,10.72,10.74,88000.0,7.2516,7.2584,7.2381,7.2516,88000.0
2009-09-04 14:30:00,10.74,10.77,10.72,10.77,93200.0,7.2516,7.2719,7.2381,7.2719,93200.0
2009-09-04 15:00:00,10.78,10.84,10.75,10.84,391600.0,7.2786,7.3191,7.2584,7.3191,391600.0
2009-09-04 15:30:00,10.84,10.88,10.8,10.85,356800.0,7.3191,7.3461,7.2921,7.3259,356800.0
2009-09-08 09:30:00,10.95,11.03,10.82,10.82,232800.0,7.3934,7.4474,7.3056,7.3056,232800.0
2009-09-08 10:00:00,10.8,10.84,10.73,10.8,532000.0,7.2921,7.3191,7.2449,7.2921,532000.0
2009-09-08 10:30:00,10.8,10.86,10.79,10.85,164800.0,7.2921,7.3326,7.2854,7.3259,164800.0
2009-09-08 11:00:00,10.86,10.86,10.84,10.85,34000.0,7.3326,7.3326,7.3191,7.3259,34000.0
2009-09-08 11:30:00,10.85,10.87,10.81,10.86,52400.0,7.3259,7.3394,7.2989,7.3326,52400.0
2009-09-08 12:00:00,10.86,10.86,10.81,10.81,363600.0,7.3326,7.3326,7.2989,7.2989,363600.0
2009-09-08 12:30:00,10.81,10.82,10.78,10.78,66000.0,7.2989,7.3056,7.2786,7.2786,66000.0
2009-09-08 13:00:00,10.78,10.78,10.67,10.67,84400.0,7.2786,7.2786,7.2044,7.2044,84400.0
2009-09-08 13:30:00,10.67,10.68,10.47,10.5,567200.0,7.2044,7.2111,7.0693,7.0896,567200.0
2009-09-08 14:00:00,10.5,10.56,10.46,10.49,350800.0,7.0896,7.1301,7.0626,7.0828,350800.0
2009-09-08 14:30:00,10.49,10.56,10.49,10.53,209200.0,7.0828,7.1301,7.0828,7.1098,209200.0
2009-09-08 15:00:00,10.53,10.53,10.46,10.49,294800.0,7.1098,7.1098,7.0626,7.0828,294800.0
2009-09-08 15:30:00,10.49,10.57,10.48,10.56,400400.0,7.0828,7.1368,7.0761,7.1301,400400.0
2009-09-09 09:30:00,10.62,10.78,10.47,10.75,315200.0,7.1706,7.2786,7.0693,7.2584,315200.0
2009-09-09 10:00:00,10.74,10.78,10.68,10.69,283200.0,7.2516,7.2786,7.2111,7.2179,283200.0
2009-09-09 10:30:00,10.68,10.7,10.64,10.7,183600.0,7.2111,7.2246,7.1841,7.2246,183600.0
2009-09-09 11:00:00,10.7,10.72,10.68,10.72,339600.0,7.2246,7.2381,7.2111,7.2381,339600.0
2009-09-09 11:30:00,10.72,10.78,10.72,10.75,179600.0,7.2381,7.2786,7.2381,7.2584,179600.0
2009-09-09 12:00:00,10.75,10.83,10.74,10.83,178400.0,7.2584,7.3124,7.2516,7.3124,178400.0
2009-09-09 12:30:00,10.83,10.89,10.83,10.88,113600.0,7.3124,7.3529,7.3124,7.3461,113600.0
2009-09-09 13:00:00,10.88,10.88,10.79,10.82,282400.0,7.3461,7.3461,7.2854,7.3056,282400.0
2009-09-09 13:30:00,10.82,10.83,10.77,10.82,896000.0,7.3056,7.3124,7.2719,7.3056,896000.0
2009-09-09 14:00:00,10.82,10.83,10.76,10.78,148400.0,7.3056,7.3124,7.2651,7.2786,148400.0
2009-09-09 14:30:00,10.78,10.81,10.75,10.81,208000.0,7.2786,7.2989,7.2584,7.2989,208000.0
2009-09-09 15:00:00,10.8,10.95,10.8,10.94,388400.0,7.2921,7.3934,7.2921,7.3867,388400.0
2009-09-09 15:30:00,10.94,10.98,10.91,10.93,352000.0,7.3867,7.4137,7.3664,7.3799,352000.0
2009-09-10 09:30:00,11.44,11.52,11.17,11.39,788000.0,7.7243,7.7783,7.542,7.6905,788000.0
2009-09-10 10:00:00,11.39,11.44,11.29,11.34,452000.0,7.6905,7.7243,7.623,7.6567,452000.0
2009-09-10 10:30:00,11.34,11.41,11.34,11.39,99200.0,7.6567,7.704,7.6567,7.6905,99200.0
2009-09-10 11:00:00,11.38,11.38,11.24,11.24,163600.0,7.6837,7.6837,7.5892,7.5892,163600.0
2009-09-10 11:30:00,11.24,11.25,11.07,11.11,337200.0,7.5892,7.596,7.4744,7.5014,337200.0
2009-09-10 12:00:00,11.12,11.2,11.11,11.16,106400.0,7.5082,7.5622,7.5014,7.5352,106400.0
2009-09-10 12:30:00,11.16,11.22,11.16,11.19,70000.0,7.5352,7.5757,7.5352,7.5555,70000.0
2009-09-10 13:00:00,11.19,11.22,11.19,11.21,92000.0,7.5555,7.5757,7.5555,7.569,92000.0
2009-09-10 13:30:00,11.2,11.22,11.15,11.16,175200.0,7.5622,7.5757,7.5285,7.5352,175200.0
2009-09-10 14:00:00,11.17,11.17,11.12,11.15,243200.0,7.542,7.542,7.5082,7.5285,243200.0
2009-09-10 14:30:00,11.15,11.15,11.03,11.04,312000.0,7.5285,7.5285,7.4474,7.4542,312000.0
2009-09-10 15:00:00,11.04,11.07,11.04,11.04,162000.0,7.4542,7.4744,7.4542,7.4542,162000.0
2009-09-10 15:30:00,11.05,11.06,10.98,11.0,471200.0,7.4609,7.4677,7.4137,7.4272,471200.0
2009-09-11 09:30:00,11.1,11.31,10.95,11.13,694400.0,7.4947,7.6365,7.3934,7.5149,694400.0
2009-09-11 10:00:00,11.13,11.15,11.06,11.08,320400.0,7.5149,7.5285,7.4677,7.4812,320400.0
2009-09-11 10:30:00,11.09,11.14,11.07,11.11,149200.0,7.4879,7.5217,7.4744,7.5014,149200.0
2009-09-11 11:00:00,11.11,11.14,11.07,11.07,124000.0,7.5014,7.5217,7.4744,7.4744,124000.0
2009-09-11 11:30:00,11.07,11.09,10.88,10.9,160400.0,7.4744,7.4879,7.3461,7.3597,160400.0
2009-09-11 12:00:00,10.9,10.96,10.9,10.93,194800.0,7.3597,7.4002,7.3597,7.3799,194800.0
2009-09-11 12:30:00,10.93,10.93,10.79,10.88,398000.0,7.3799,7.3799,7.2854,7.3461,398000.0
2009-09-11 13:00:00,10.88,10.9,10.86,10.88,196000.0,7.3461,7.3597,7.3326,7.3461,196000.0
2009-09-11 13:30:00,10.88,10.89,10.83,10.83,111200.0,7.3461,7.3529,7.3124,7.3124,111200.0
2009-09-11 14:00:00,10.84,10.88,10.83,10.85,114000.0,7.3191,7.3461,7.3124,7.3259,114000.0
2009-09-11 14:30:00,10.86,10.87,10.7,10.71,186400.0,7.3326,7.3394,7.2246,7.2314,186400.0
2009-09-11 15:00:00,10.71,10.8,10.69,10.8,249200.0,7.2314,7.2921,7.2179,7.2921,249200.0
2009-09-11 15:30:00,10.8,10.86,10.78,10.8,494000.0,7.2921,7.3326,7.2786,7.2921,494000.0
2009-09-14 09:30:00,10.58,10.74,10.51,10.66,516800.0,7.1436,7.2516,7.0963,7.1976,516800.0
2009-09-14 10:00:00,10.67,10.67,10.61,10.62,260800.0,7.2044,7.2044,7.1638,7.1706,260800.0
2009-09-14 10:30:00,10.61,10.7,10.6,10.65,128800.0,7.1638,7.2246,7.1571,7.1909,128800.0
2009-09-14 11:00:00,10.64,10.71,10.63,10.67,161200.0,7.1841,7.2314,7.1774,7.2044,161200.0
2009-09-14 11:30:00,10.67,10.69,10.65,10.69,140800.0,7.2044,7.2179,7.1909,7.2179,140800.0
2009-09-14 12:00:00,10.7,10.77,10.69,10.77,108400.0,7.2246,7.2719,7.2179,7.2719,108400.0
2009-09-14 12:30:00,10.76,10.77,10.73,10.77,149600.0,7.2651,7.2719,7.2449,7.2719,149600.0
2009-09-14 13:00:00,10.78,10.79,10.74,10.76,65600.0,7.2786,7.2854,7.2516,7.2651,65600.0
2009-09-14 13:30:00,10.76,10.86,10.76,10.85,141200.0,7.2651,7.3326,7.2651,7.3259,141200.0
2009-09-14 14:00:00,10.85,10.95,10.84,10.95,212000.0,7.3259,7.3934,7.3191,7.3934,212000.0
2009-09-14 14:30:00,10.95,10.95,10.9,10.93,117200.0,7.3934,7.3934,7.3597,7.3799,117200.0
2009-09-14 15:00:00,10.93,10.96,10.92,10.94,276000.0,7.3799,7.4002,7.3732,7.3867,276000.0
2009-09-14 15:30:00,10.94,10.97,10.89,10.9,742000.0,7.3867,7.4069,7.3529,7.3597,742000.0
2009-09-15 09:30:00,11.0,11.01,10.9,10.91,186400.0,7.4272,7.4339,7.3597,7.3664,186400.0
2009-09-15 10:00:00,10.92,10.94,10.81,10.87,174000.0,7.3732,7.3867,7.2989,7.3394,174000.0
2009-09-15 10:30:00,10.87,10.89,10.84,10.86,296000.0,7.3394,7.3529,7.3191,7.3326,296000.0
2009-09-15 11:00:00,10.86,10.88,10.85,10.87,117600.0,7.3326,7.3461,7.3259,7.3394,117600.0
2009-09-15 11:30:00,10.87,10.91,10.85,10.9,61600.0,7.3394,7.3664,7.3259,7.3597,61600.0
2009-09-15 12:00:00,10.91,10.93,10.85,10.91,340000.0,7.3664,7.3799,7.3259,7.3664,340000.0
2009-09-15 12:30:00,10.91,10.91,10.9,10.91,68800.0,7.3664,7.3664,7.3597,7.3664,68800.0
2009-09-15 13:00:00,10.91,10.94,10.89,10.93,147200.0,7.3664,7.3867,7.3529,7.3799,147200.0
2009-09-15 13:30:00,10.94,10.96,10.93,10.94,81600.0,7.3867,7.4002,7.3799,7.3867,81600.0
2009-09-15 14:00:00,10.94,10.95,10.93,10.93,58000.0,7.3867,7.3934,7.3799,7.3799,58000.0
2009-09-15 14:30:00,10.93,10.94,10.86,10.86,102800.0,7.3799,7.3867,7.3326,7.3326,102800.0
2009-09-15 15:00:00,10.86,10.88,10.85,10.87,523200.0,7.3326,7.3461,7.3259,7.3394,523200.0
2009-09-15 15:30:00,10.86,10.95,10.85,10.92,730000.0,7.3326,7.3934,7.3259,7.3732,730000.0
2009-09-16 09:30:00,10.88,10.92,10.68,10.69,308400.0,7.3461,7.3732,7.2111,7.2179,308400.0
2009-09-16 10:00:00,10.69,10.74,10.63,10.63,255200.0,7.2179,7.2516,7.1774,7.1774,255200.0
2009-09-16 10:30:00,10.63,10.65,10.61,10.61,211200.0,7.1774,7.1909,7.1638,7.1638,211200.0
2009-09-16 11:00:00,10.61,10.65,10.61,10.63,148000.0,7.1638,7.1909,7.1638,7.1774,148000.0
2009-09-16 11:30:00,10.63,10.65,10.54,10.59,178400.0,7.1774,7.1909,7.1166,7.1503,178400.0
2009-09-16 12:00:00,10.59,10.61,10.57,10.59,85200.0,7.1503,7.1638,7.1368,7.1503,85200.0
2009-09-16 12:30:00,10.59,10.61,10.53,10.54,124800.0,7.1503,7.1638,7.1098,7.1166,124800.0
2009-09-16 13:00:00,10.54,10.57,10.54,10.55,136000.0,7.1166,7.1368,7.1166,7.1233,136000.0
2009-09-16 13:30:00,10.54,10.56,10.48,10.49,104000.0,7.1166,7.1301,7.0761,7.0828,104000.0
2009-09-16 14:00:00,10.49,10.55,10.49,10.55,101200.0,7.0828,7.1233,7.0828,7.1233,101200.0
2009-09-16 14:30:00,10.55,10.56,10.53,10.54,156000.0,7.1233,7.1301,7.1098,7.1166,156000.0
2009-09-16 15:00:00,10.54,10.55,10.53,10.54,116400.0,7.1166,7.1233,7.1098,7.1166,116400.0
2009-09-16 15:30:00,10.54,10.57,10.53,10.56,381200.0,7.1166,7.1368,7.1098,7.1301,381200.0
2009-09-17 09:30:00,10.58,10.62,10.45,10.61,142000.0,7.1436,7.1706,7.0558,7.1638,142000.0
2009-09-17 10:00:00,10.62,10.62,10.45,10.46,113200.0,7.1706,7.1706,7.0558,7.0626,113200.0
2009-09-17 10:30:00,10.46,10.52,10.4,10.42,138400.0,7.0626,7.1031,7.0221,7.0356,138400.0
2009-09-17 11:00:00,10.42,10.43,10.37,10.41,172800.0,7.0356,7.0423,7.0018,7.0288,172800.0
2009-09-17 11:30:00,10.43,10.43,10.33,10.34,188400.0,7.0423,7.0423,6.9748,6.9815,188400.0
2009-09-17 12:00:00,10.34,10.35,10.28,10.32,405600.0,6.9815,6.9883,6.941,6.968,405600.0
2009-09-17 12:30:00,10.33,10.35,10.29,10.31,520800.0,6.9748,6.9883,6.9478,6.9613,520800.0
2009-09-17 13:00:00,10.31,10.33,10.27,10.29,239200.0,6.9613,6.9748,6.9343,6.9478,239200.0
2009-09-17 13:30:00,10.3,10.34,10.27,10.31,138800.0,6.9545,6.9815,6.9343,6.9613,138800.0
2009-09-17 14:00:00,10.31,10.33,10.29,10.32,213600.0,6.9613,6.9748,6.9478,6.968,213600.0
2009-09-17 14:30:00,10.31,10.36,10.3,10.35,202000.0,6.9613,6.995,6.9545,6.9883,202000.0
2009-09-17 15:00:00,10.35,10.36,10.3,10.33,440800.0,6.9883,6.995,6.9545,6.9748,440800.0
2009-09-17 15:30:00,10.33,10.34,10.29,10.34,553600.0,6.9748,6.9815,6.9478,6.9815,553600.0
2009-09-18 09:30:00,10.39,10.48,10.37,10.48,257600.0,7.0153,7.0761,7.0018,7.0761,257600.0
2009-09-18 10:00:00,10.48,10.51,10.43,10.47,158400.0,7.0761,7.0963,7.0423,7.0693,158400.0
2009-09-18 10:30:00,10.47,10.58,10.47,10.5,214400.0,7.0693,7.1436,7.0693,7.0896,214400.0
2009-09-18 11:00:00,10.5,10.51,10.45,10.47,192400.0,7.0896,7.0963,7.0558,7.0693,192400.0
2009-09-18 11:30:00,10.47,10.49,10.45,10.47,144400.0,7.0693,7.0828,7.0558,7.0693,144400.0
2009-09-18 12:00:00,10.46,10.47,10.44,10.47,122400.0,7.0626,7.0693,7.0491,7.0693,122400.0
2009-09-18 12:30:00,10.47,10.48,10.45,10.47,110000.0,7.0693,7.0761,7.0558,7.0693,110000.0
2009-09-18 13:00:00,10.47,10.47,10.45,10.46,109600.0,7.0693,7.0693,7.0558,7.0626,109600.0
2009-09-18 13:30:00,10.46,10.49,10.43,10.47,214400.0,7.0626,7.0828,7.0423,7.0693,214400.0
2009-09-18 14:00:00,10.46,10.51,10.46,10.5,112800.0,7.0626,7.0963,7.0626,7.0896,112800.0
2009-09-18 14:30:00,10.5,10.51,10.49,10.49,125600.0,7.0896,7.0963,7.0828,7.0828,125600.0
2009-09-18 15:00:00,10.49,10.49,10.45,10.45,295600.0,7.0828,7.0828,7.0558,7.0558,295600.0
2009-09-18 15:30:00,10.45,10.46,10.41,10.41,586400.0,7.0558,7.0626,7.0288,7.0288,586400.0
2009-09-21 09:30:00,10.21,10.45,10.2,10.25,261600.0,6.8938,7.0558,6.887,6.9208,261600.0
2009-09-21 10:00:00,10.25,10.29,10.23,10.26,155200.0,6.9208,6.9478,6.9073,6.9275,155200.0
2009-09-21 10:30:00,10.25,10.29,10.24,10.26,76000.0,6.9208,6.9478,6.914,6.9275,76000.0
2009-09-21 11:00:00,10.26,10.35,10.25,10.32,133200.0,6.9275,6.9883,6.9208,6.968,133200.0
2009-09-21 11:30:00,10.33,10.37,10.32,10.37,140400.0,6.9748,7.0018,6.968,7.0018,140400.0
2009-09-21 12:00:00,10.36,10.37,10.32,10.34,87200.0,6.995,7.0018,6.968,6.9815,87200.0
2009-09-21 12:30:00,10.35,10.38,10.33,10.34,140400.0,6.9883,7.0086,6.9748,6.9815,140400.0
2009-09-21 13:00:00,10.34,10.35,10.3,10.33,112000.0,6.9815,6.9883,6.9545,6.9748,112000.0
2009-09-21 13:30:00,10.32,10.35,10.32,10.35,129200.0,6.968,6.9883,6.968,6.9883,129200.0
2009-09-21 14:00:00,10.35,10.38,10.34,10.35,78400.0,6.9883,7.0086,6.9815,6.9883,78400.0
2009-09-21 14:30:00,10.36,10.4,10.35,10.38,95600.0,6.995,7.0221,6.9883,7.0086,95600.0
2009-09-21 15:00:00,10.38,10.4,10.36,10.36,135600.0,7.0086,7.0221,6.995,6.995,135600.0
2009-09-21 15:30:00,10.35,10.38,10.32,10.36,288400.0,6.9883,7.0086,6.968,6.995,288400.0
2009-09-22 09:30:00,10.48,10.61,10.44,10.54,179200.0,7.0761,7.1638,7.0491,7.1166,179200.0
2009-09-22 10:00:00,10.56,10.64,10.49,10.63,128800.0,7.1301,7.1841,7.0828,7.1774,128800.0
2009-09-22 10:30:00,10.63,10.66,10.61,10.63,270400.0,7.1774,7.1976,7.1638,7.1774,270400.0
2009-09-22 11:00:00,10.63,10.71,10.63,10.7,185600.0,7.1774,7.2314,7.1774,7.2246,185600.0
2009-09-22 11:30:00,10.7,10.71,10.67,10.67,115600.0,7.2246,7.2314,7.2044,7.2044,115600.0
2009-09-22 12:00:00,10.67,10.71,10.67,10.68,57200.0,7.2044,7.2314,7.2044,7.2111,57200.0
2009-09-22 12:30:00,10.67,10.68,10.63,10.63,67600.0,7.2044,7.2111,7.1774,7.1774,67600.0
2009-09-22 13:00:00,10.63,10.65,10.59,10.6,79600.0,7.1774,7.1909,7.1503,7.1571,79600.0
2009-09-22 13:30:00,10.6,10.63,10.59,10.61,22000.0,7.1571,7.1774,7.1503,7.1638,22000.0
2009-09-22 14:00:00,10.61,10.63,10.61,10.63,62400.0,7.1638,7.1774,7.1638,7.1774,62400.0
2009-09-22 14:30:00,10.62,10.64,10.62,10.64,212400.0,7.1706,7.1841,7.1706,7.1841,212400.0
2009-09-22 15:00:00,10.63,10.65,10.62,10.63,47600.0,7.1774,7.1909,7.1706,7.1774,47600.0
2009-09-22 15:30:00,10.63,10.64,10.61,10.61,233200.0,7.1774,7.1841,7.1638,7.1638,233200.0
2009-09-23 09:30:00,10.6,10.66,10.51,10.51,198400.0,7.1571,7.1976,7.0963,7.0963,198400.0
2009-09-23 10:00:00,10.5,10.6,10.5,10.57,122400.0,7.0896,7.1571,7.0896,7.1368,122400.0
2009-09-23 10:30:00,10.57,10.65,10.53,10.59,128800.0,7.1368,7.1909,7.1098,7.1503,128800.0
2009-09-23 11:00:00,10.59,10.61,10.57,10.61,74000.0,7.1503,7.1638,7.1368,7.1638,74000.0
2009-09-23 11:30:00,10.61,10.62,10.59,10.61,62800.0,7.1638,7.1706,7.1503,7.1638,62800.0
2009-09-23 12:00:00,10.61,10.62,10.61,10.61,38400.0,7.1638,7.1706,7.1638,7.1638,38400.0
2009-09-23 12:30:00,10.61,10.63,10.61,10.62,55600.0,7.1638,7.1774,7.1638,7.1706,55600.0
2009-09-23 13:00:00,10.62,10.63,10.61,10.63,64000.0,7.1706,7.1774,7.1638,7.1774,64000.0
2009-09-23 13:30:00,10.62,10.63,10.62,10.62,58800.0,7.1706,7.1774,7.1706,7.1706,58800.0
2009-09-23 14:00:00,10.63,10.73,10.63,10.71,194000.0,7.1774,7.2449,7.1774,7.2314,194000.0
2009-09-23 14:30:00,10.71,10.76,10.65,10.66,171200.0,7.2314,7.2651,7.1909,7.1976,171200.0
2009-09-23 15:00:00,10.66,10.7,10.62,10.63,190800.0,7.1976,7.2246,7.1706,7.1774,190800.0
2009-09-23 15:30:00,10.63,10.65,10.56,10.58,484800.0,7.1774,7.1909,7.1301,7.1436,484800.0
2009-09-24 09:30:00,10.65,10.72,10.44,10.47,220400.0,7.1909,7.2381,7.0491,7.0693,220400.0
2009-09-24 10:00:00,10.46,10.47,10.36,10.36,544400.0,7.0626,7.0693,6.995,6.995,544400.0
2009-09-24 10:30:00,10.35,10.37,10.29,10.37,236800.0,6.9883,7.0018,6.9478,7.0018,236800.0
2009-09-24 11:00:00,10.36,10.43,10.31,10.43,133200.0,6.995,7.0423,6.9613,7.0423,133200.0
2009-09-24 11:30:00,10.43,10.47,10.39,10.45,185600.0,7.0423,7.0693,7.0153,7.0558,185600.0
2009-09-24 12:00:00,10.45,10.45,10.39,10.4,135600.0,7.0558,7.0558,7.0153,7.0221,135600.0
2009-09-24 12:30:00,10.4,10.41,10.38,10.4,124000.0,7.0221,7.0288,7.0086,7.0221,124000.0
2009-09-24 13:00:00,10.4,10.42,10.38,10.4,137200.0,7.0221,7.0356,7.0086,7.0221,137200.0
2009-09-24 13:30:00,10.39,10.39,10.35,10.37,82000.0,7.0153,7.0153,6.9883,7.0018,82000.0
2009-09-24 14:00:00,10.36,10.38,10.31,10.37,78000.0,6.995,7.0086,6.9613,7.0018,78000.0
2009-09-24 14:30:00,10.38,10.39,10.33,10.38,125600.0,7.0086,7.0153,6.9748,7.0086,125600.0
2009-09-24 15:00:00,10.38,10.42,10.36,10.38,228800.0,7.0086,7.0356,6.995,7.0086,228800.0
2009-09-24 15:30:00,10.37,10.38,10.31,10.34,465200.0,7.0018,7.0086,6.9613,6.9815,465200.0
2009-09-25 09:30:00,10.3,10.41,10.21,10.28,179200.0,6.9545,7.0288,6.8938,6.941,179200.0
2009-09-25 10:00:00,10.27,10.31,10.18,10.22,434800.0,6.9343,6.9613,6.8735,6.9005,434800.0
2009-09-25 10:30:00,10.23,10.24,10.2,10.21,161600.0,6.9073,6.914,6.887,6.8938,161600.0
2009-09-25 11:00:00,10.22,10.23,10.14,10.23,243600.0,6.9005,6.9073,6.8465,6.9073,243600.0
2009-09-25 11:30:00,10.22,10.22,10.15,10.15,138800.0,6.9005,6.9005,6.8533,6.8533,138800.0
2009-09-25 12:00:00,10.15,10.19,10.1,10.13,197200.0,6.8533,6.8803,6.8195,6.8398,197200.0
2009-09-25 12:30:00,10.13,10.15,10.09,10.09,169600.0,6.8398,6.8533,6.8127,6.8127,169600.0
2009-09-25 13:00:00,10.08,10.1,10.04,10.1,111200.0,6.806,6.8195,6.779,6.8195,111200.0
2009-09-25 13:30:00,10.1,10.2,10.1,10.2,244400.0,6.8195,6.887,6.8195,6.887,244400.0
2009-09-25 14:00:00,10.22,10.22,10.1,10.12,307200.0,6.9005,6.9005,6.8195,6.833,307200.0
2009-09-25 14:30:00,10.11,10.15,10.1,10.14,150400.0,6.8262,6.8533,6.8195,6.8465,150400.0
2009-09-25 15:00:00,10.14,10.14,10.09,10.1,345200.0,6.8465,6.8465,6.8127,6.8195,345200.0
2009-09-25 15:30:00,10.09,10.11,10.07,10.11,652000.0,6.8127,6.8262,6.7992,6.8262,652000.0
2009-09-28 09:30:00,10.15,10.34,10.09,10.34,372800.0,6.8533,6.9815,6.8127,6.9815,372800.0
2009-09-28 10:00:00,10.35,10.4,10.35,10.4,120000.0,6.9883,7.0221,6.9883,7.0221,120000.0
2009-09-28 10:30:00,10.4,10.47,10.39,10.39,67600.0,7.0221,7.0693,7.0153,7.0153,67600.0
2009-09-28 11:00:00,10.4,10.46,10.38,10.45,65600.0,7.0221,7.0626,7.0086,7.0558,65600.0
2009-09-28 11:30:00,10.45,10.51,10.45,10.5,174000.0,7.0558,7.0963,7.0558,7.0896,174000.0
2009-09-28 12:00:00,10.49,10.57,10.49,10.5,316800.0,7.0828,7.1368,7.0828,7.0896,316800.0
2009-09-28 12:30:00,10.5,10.5,10.45,10.48,149600.0,7.0896,7.0896,7.0558,7.0761,149600.0
2009-09-28 13:00:00,10.49,10.52,10.49,10.5,170000.0,7.0828,7.1031,7.0828,7.0896,170000.0
2009-09-28 13:30:00,10.5,10.54,10.49,10.54,349600.0,7.0896,7.1166,7.0828,7.1166,349600.0
2009-09-28 14:00:00,10.54,10.54,10.5,10.53,154400.0,7.1166,7.1166,7.0896,7.1098,154400.0
2009-09-28 14:30:00,10.53,10.53,10.5,10.5,283200.0,7.1098,7.1098,7.0896,7.0896,283200.0
2009-09-28 15:00:00,10.49,10.55,10.47,10.54,221600.0,7.0828,7.1233,7.0693,7.1166,221600.0
2009-09-28 15:30:00,10.54,10.61,10.53,10.59,572000.0,7.1166,7.1638,7.1098,7.1503,572000.0
2009-09-29 09:30:00,10.62,10.73,10.59,10.72,314800.0,7.1706,7.2449,7.1503,7.2381,314800.0
2009-09-29 10:00:00,10.72,10.76,10.64,10.7,455200.0,7.2381,7.2651,7.1841,7.2246,455200.0
2009-09-29 10:30:00,10.7,10.74,10.68,10.68,186800.0,7.2246,7.2516,7.2111,7.2111,186800.0
2009-09-29 11:00:00,10.68,10.69,10.62,10.65,170400.0,7.2111,7.2179,7.1706,7.1909,170400.0
2009-09-29 11:30:00,10.64,10.64,10.55,10.58,216000.0,7.1841,7.1841,7.1233,7.1436,216000.0
2009-09-29 12:00:00,10.58,10.65,10.57,10.65,173600.0,7.1436,7.1909,7.1368,7.1909,173600.0
2009-09-29 12:30:00,10.65,10.68,10.65,10.67,75600.0,7.1909,7.2111,7.1909,7.2044,75600.0
2009-09-29 13:00:00,10.68,10.73,10.68,10.7,118000.0,7.2111,7.2449,7.2111,7.2246,118000.0
2009-09-29 13:30:00,10.7,10.7,10.68,10.7,146400.0,7.2246,7.2246,7.2111,7.2246,146400.0
2009-09-29 14:00:00,10.7,10.74,10.7,10.72,152800.0,7.2246,7.2516,7.2246,7.2381,152800.0
2009-09-29 14:30:00,10.72,10.74,10.7,10.72,135200.0,7.2381,7.2516,7.2246,7.2381,135200.0
2009-09-29 15:00:00,10.72,10.74,10.71,10.71,188000.0,7.2381,7.2516,7.2314,7.2314,188000.0
2009-09-29 15:30:00,10.71,10.74,10.69,10.72,323600.0,7.2314,7.2516,7.2179,7.2381,323600.0
2009-09-30 09:30:00,10.74,10.74,10.51,10.54,276400.0,7.2516,7.2516,7.0963,7.1166,276400.0
2009-09-30 10:00:00,10.53,10.56,10.51,10.53,193600.0,7.1098,7.1301,7.0963,7.1098,193600.0
2009-09-30 10:30:00,10.52,10.59,10.51,10.53,147600.0,7.1031,7.1503,7.0963,7.1098,147600.0
2009-09-30 11:00:00,10.53,10.57,10.52,10.56,72400.0,7.1098,7.1368,7.1031,7.1301,72400.0
2009-09-30 11:30:00,10.55,10.59,10.52,10.59,131200.0,7.1233,7.1503,7.1031,7.1503,131200.0
2009-09-30 12:00:00,10.59,10.59,10.53,10.55,345600.0,7.1503,7.1503,7.1098,7.1233,345600.0
2009-09-30 12:30:00,10.55,10.6,10.54,10.58,147200.0,7.1233,7.1571,7.1166,7.1436,147200.0
2009-09-30 13:00:00,10.59,10.64,10.56,10.6,172000.0,7.1503,7.1841,7.1301,7.1571,172000.0
2009-09-30 13:30:00,10.6,10.61,10.53,10.55,192000.0,7.1571,7.1638,7.1098,7.1233,192000.0
2009-09-30 14:00:00,10.54,10.58,10.52,10.56,144000.0,7.1166,7.1436,7.1031,7.1301,144000.0
2009-09-30 14:30:00,10.56,10.63,10.54,10.58,229600.0,7.1301,7.1774,7.1166,7.1436,229600.0
2009-09-30 15:00:00,10.57,10.58,10.53,10.54,255200.0,7.1368,7.1436,7.1098,7.1166,255200.0
2009-09-30 15:30:00,10.55,10.66,10.53,10.63,530400.0,7.1233,7.1976,7.1098,7.1774,530400.0
2009-10-01 09:30:00,10.68,10.72,10.45,10.47,507200.0,7.2111,7.2381,7.0558,7.0693,507200.0
2009-10-01 10:00:00,10.47,10.47,10.24,10.31,815600.0,7.0693,7.0693,6.914,6.9613,815600.0
2009-10-01 10:30:00,10.32,10.34,10.27,10.28,391200.0,6.968,6.9815,6.9343,6.941,391200.0
2009-10-01 11:00:00,10.28,10.28,10.12,10.16,668400.0,6.941,6.941,6.833,6.86,668400.0
2009-10-01 11:30:00,10.15,10.16,10.03,10.09,246000.0,6.8533,6.86,6.7722,6.8127,246000.0
2009-10-01 12:00:00,10.09,10.21,10.09,10.2,238800.0,6.8127,6.8938,6.8127,6.887,238800.0
2009-10-01 12:30:00,10.2,10.24,10.19,10.24,188400.0,6.887,6.914,6.8803,6.914,188400.0
2009-10-01 13:00:00,10.24,10.25,10.18,10.22,213200.0,6.914,6.9208,6.8735,6.9005,213200.0
2009-10-01 13:30:00,10.22,10.23,10.16,10.18,289200.0,6.9005,6.9073,6.86,6.8735,289200.0
2009-10-01 14:00:00,10.19,10.24,10.16,10.21,240400.0,6.8803,6.914,6.86,6.8938,240400.0
2009-10-01 14:30:00,10.2,10.21,10.15,10.2,125200.0,6.887,6.8938,6.8533,6.887,125200.0
2009-10-01 15:00:00,10.2,10.2,10.14,10.15,158800.0,6.887,6.887,6.8465,6.8533,158800.0
2009-10-01 15:30:00,10.15,10.2,10.13,10.13,592000.0,6.8533,6.887,6.8398,6.8398,592000.0
2009-10-02 09:30:00,9.91,9.97,9.78,9.94,361600.0,6.6912,6.7317,6.6034,6.7115,361600.0
2009-10-02 10:00:00,9.92,10.06,9.89,10.05,290400.0,6.698,6.7925,6.6777,6.7857,290400.0
2009-10-02 10:30:00,10.05,10.13,10.03,10.04,184000.0,6.7857,6.8398,6.7722,6.779,184000.0
2009-10-02 11:00:00,10.04,10.07,10.02,10.05,92400.0,6.779,6.7992,6.7655,6.7857,92400.0
2009-10-02 11:30:00,10.05,10.11,10.02,10.05,146000.0,6.7857,6.8262,6.7655,6.7857,146000.0
2009-10-02 12:00:00,10.06,10.1,10.04,10.07,100000.0,6.7925,6.8195,6.779,6.7992,100000.0
2009-10-02 12:30:00,10.08,10.12,10.04,10.1,84800.0,6.806,6.833,6.779,6.8195,84800.0
2009-10-02 13:00:00,10.1,10.17,10.1,10.11,113200.0,6.8195,6.8668,6.8195,6.8262,113200.0
2009-10-02 13:30:00,10.11,10.15,10.11,10.12,101600.0,6.8262,6.8533,6.8262,6.833,101600.0
2009-10-02 14:00:00,10.12,10.13,10.08,10.1,77600.0,6.833,6.8398,6.806,6.8195,77600.0
2009-10-02 14:30:00,10.11,10.15,10.1,10.13,99600.0,6.8262,6.8533,6.8195,6.8398,99600.0
2009-10-02 15:00:00,10.14,10.14,10.04,10.05,179200.0,6.8465,6.8465,6.779,6.7857,179200.0
2009-10-02 15:30:00,10.05,10.07,10.02,10.05,287600.0,6.7857,6.7992,6.7655,6.7857,287600.0
2009-10-05 09:30:00,10.05,10.22,9.99,10.09,441600.0,6.7857,6.9005,6.7452,6.8127,441600.0
2009-10-05 10:00:00,10.09,10.15,10.02,10.1,666800.0,6.8127,6.8533,6.7655,6.8195,666800.0
2009-10-05 10:30:00,10.12,10.13,10.04,10.11,325600.0,6.833,6.8398,6.779,6.8262,325600.0
2009-10-05 11:00:00,10.12,10.14,10.07,10.1,208000.0,6.833,6.8465,6.7992,6.8195,208000.0
2009-10-05 11:30:00,10.09,10.13,10.04,10.06,262000.0,6.8127,6.8398,6.779,6.7925,262000.0
2009-10-05 12:00:00,10.07,10.13,10.05,10.07,160400.0,6.7992,6.8398,6.7857,6.7992,160400.0
2009-10-05 12:30:00,10.06,10.13,10.04,10.07,158000.0,6.7925,6.8398,6.779,6.7992,158000.0
2009-10-05 13:00:00,10.06,10.07,10.0,10.0,514000.0,6.7925,6.7992,6.752,6.752,514000.0
2009-10-05 13:30:00,10.0,10.0,9.94,9.96,176000.0,6.752,6.752,6.7115,6.725,176000.0
2009-10-05 14:00:00,9.97,10.02,9.94,10.02,573200.0,6.7317,6.7655,6.7115,6.7655,573200.0
2009-10-05 14:30:00,10.02,10.24,10.02,10.23,544400.0,6.7655,6.914,6.7655,6.9073,544400.0
2009-10-05 15:00:00,10.24,10.36,10.21,10.33,816800.0,6.914,6.995,6.8938,6.9748,816800.0
2009-10-05 15:30:00,10.31,10.36,10.21,10.27,828800.0,6.9613,6.995,6.8938,6.9343,828800.0
2009-10-06 09:30:00,10.21,10.44,10.21,10.4,529600.0,6.8938,7.0491,6.8938,7.0221,529600.0
2009-10-06 10:00:00,10.4,10.55,10.4,10.52,421600.0,7.0221,7.1233,7.0221,7.1031,421600.0
2009-10-06 10:30:00,10.52,10.66,10.5,10.64,345600.0,7.1031,7.1976,7.0896,7.1841,345600.0
2009-10-06 11:00:00,10.64,10.66,10.59,10.65,240400.0,7.1841,7.1976,7.1503,7.1909,240400.0
2009-10-06 11:30:00,10.63,10.64,10.56,10.56,253600.0,7.1774,7.1841,7.1301,7.1301,253600.0
2009-10-06 12:00:00,10.57,10.66,10.57,10.61,188400.0,7.1368,7.1976,7.1368,7.1638,188400.0
2009-10-06 12:30:00,10.61,10.63,10.52,10.57,170000.0,7.1638,7.1774,7.1031,7.1368,170000.0
2009-10-06 13:00:00,10.56,10.61,10.49,10.55,226400.0,7.1301,7.1638,7.0828,7.1233,226400.0
2009-10-06 13:30:00,10.56,10.62,10.48,10.49,378400.0,7.1301,7.1706,7.0761,7.0828,378400.0
2009-10-06 14:00:00,10.49,10.49,10.31,10.31,307600.0,7.0828,7.0828,6.9613,6.9613,307600.0
2009-10-06 14:30:00,10.31,10.35,10.28,10.35,352000.0,6.9613,6.9883,6.941,6.9883,352000.0
2009-10-06 15:00:00,10.34,10.38,10.31,10.37,402000.0,6.9815,7.0086,6.9613,7.0018,402000.0
2009-10-06 15:30:00,10.37,10.38,10.28,10.31,759600.0,7.0018,7.0086,6.941,6.9613,759600.0
2009-10-07 09:30:00,10.25,10.38,10.24,10.31,311200.0,6.9208,7.0086,6.914,6.9613,311200.0
2009-10-07 10:00:00,10.31,10.51,10.28,10.46,280800.0,6.9613,7.0963,6.941,7.0626,280800.0
2009-10-07 10:30:00,10.46,10.51,10.39,10.5,224400.0,7.0626,7.0963,7.0153,7.0896,224400.0
2009-10-07 11:00:00,10.51,10.59,10.51,10.52,151200.0,7.0963,7.1503,7.0963,7.1031,151200.0
2009-10-07 11:30:00,10.51,10.51,10.4,10.44,178800.0,7.0963,7.0963,7.0221,7.0491,178800.0
2009-10-07 12:00:00,10.42,10.52,10.42,10.51,92000.0,7.0356,7.1031,7.0356,7.0963,92000.0
2009-10-07 12:30:00,10.51,10.52,10.46,10.52,80000.0,7.0963,7.1031,7.0626,7.1031,80000.0
2009-10-07 13:00:00,10.51,10.52,10.49,10.52,108400.0,7.0963,7.1031,7.0828,7.1031,108400.0
2009-10-07 13:30:00,10.52,10.54,10.51,10.52,97200.0,7.1031,7.1166,7.0963,7.1031,97200.0
2009-10-07 14:00:00,10.52,10.53,10.49,10.53,127600.0,7.1031,7.1098,7.0828,7.1098,127600.0
2009-10-07 14:30:00,10.53,10.53,10.48,10.48,61600.0,7.1098,7.1098,7.0761,7.0761,61600.0
2009-10-07 15:00:00,10.48,10.54,10.47,10.52,146000.0,7.0761,7.1166,7.0693,7.1031,146000.0
2009-10-07 15:30:00,10.53,10.61,10.52,10.59,294800.0,7.1098,7.1638,7.1031,7.1503,294800.0
2009-10-08 09:30:00,10.81,10.84,10.68,10.71,300400.0,7.2989,7.3191,7.2111,7.2314,300400.0
2009-10-08 10:00:00,10.71,10.82,10.67,10.81,133600.0,7.2314,7.3056,7.2044,7.2989,133600.0
2009-10-08 10:30:00,10.81,10.87,10.8,10.86,138400.0,7.2989,7.3394,7.2921,7.3326,138400.0
2009-10-08 11:00:00,10.87,10.97,10.84,10.97,159600.0,7.3394,7.4069,7.3191,7.4069,159600.0
2009-10-08 11:30:00,10.97,11.03,10.97,11.02,169600.0,7.4069,7.4474,7.4069,7.4407,169600.0
2009-10-08 12:00:00,11.03,11.04,10.99,11.02,334000.0,7.4474,7.4542,7.4204,7.4407,334000.0
2009-10-08 12:30:00,11.03,11.1,11.02,11.08,208400.0,7.4474,7.4947,7.4407,7.4812,208400.0
2009-10-08 13:00:00,11.08,11.09,11.02,11.05,125600.0,7.4812,7.4879,7.4407,7.4609,125600.0
2009-10-08 13:30:00,11.05,11.07,10.98,11.07,147200.0,7.4609,7.4744,7.4137,7.4744,147200.0
2009-10-08 14:00:00,11.06,11.07,11.02,11.05,145200.0,7.4677,7.4744,7.4407,7.4609,145200.0
2009-10-08 14:30:00,11.05,11.1,11.04,11.07,257600.0,7.4609,7.4947,7.4542,7.4744,257600.0
2009-10-08 15:00:00,11.07,11.21,11.07,11.18,391200.0,7.4744,7.569,7.4744,7.5487,391200.0
2009-10-08 15:30:00,11.18,11.19,11.13,11.17,528400.0,7.5487,7.5555,7.5149,7.542,528400.0
2009-10-09 09:30:00,11.21,11.29,11.12,11.26,218400.0,7.569,7.623,7.5082,7.6027,218400.0
2009-10-09 10:00:00,11.27,11.36,11.24,11.3,282800.0,7.6095,7.6702,7.5892,7.6297,282800.0
2009-10-09 10:30:00,11.3,11.36,11.25,11.27,336000.0,7.6297,7.6702,7.596,7.6095,336000.0
2009-10-09 11:00:00,11.28,11.28,11.15,11.15,267200.0,7.6162,7.6162,7.5285,7.5285,267200.0
2009-10-09 11:30:00,11.15,11.16,11.03,11.04,208400.0,7.5285,7.5352,7.4474,7.4542,208400.0
2009-10-09 12:00:00,11.05,11.15,11.04,11.13,100400.0,7.4609,7.5285,7.4542,7.5149,100400.0
2009-10-09 12:30:00,11.13,11.15,11.1,11.13,182000.0,7.5149,7.5285,7.4947,7.5149,182000.0
2009-10-09 13:00:00,11.13,11.18,11.13,11.17,78800.0,7.5149,7.5487,7.5149,7.542,78800.0
2009-10-09 13:30:00,11.18,11.18,11.13,11.14,60000.0,7.5487,7.5487,7.5149,7.5217,60000.0
2009-10-09 14:00:00,11.13,11.18,11.12,11.17,90400.0,7.5149,7.5487,7.5082,7.542,90400.0
2009-10-09 14:30:00,11.17,11.18,11.16,11.17,76000.0,7.542,7.5487,7.5352,7.542,76000.0
2009-10-09 15:00:00,11.17,11.22,11.17,11.17,108400.0,7.542,7.5757,7.542,7.542,108400.0
2009-10-09 15:30:00,11.17,11.19,11.15,11.17,153200.0,7.542,7.5555,7.5285,7.542,153200.0
2009-10-12 09:30:00,11.29,11.29,11.1,11.13,293600.0,7.623,7.623,7.4947,7.5149,293600.0
2009-10-12 10:00:00,11.1,11.12,11.03,11.1,102800.0,7.4947,7.5082,7.4474,7.4947,102800.0
2009-10-12 10:30:00,11.1,11.11,11.06,11.08,190400.0,7.4947,7.5014,7.4677,7.4812,190400.0
2009-10-12 11:00:00,11.08,11.21,11.08,11.2,61200.0,7.4812,7.569,7.4812,7.5622,61200.0
2009-10-12 11:30:00,11.2,11.2,11.13,11.13,162000.0,7.5622,7.5622,7.5149,7.5149,162000.0
2009-10-12 12:00:00,11.13,11.19,11.13,11.16,48400.0,7.5149,7.5555,7.5149,7.5352,48400.0
2009-10-12 12:30:00,11.17,11.18,11.13,11.17,55200.0,7.542,7.5487,7.5149,7.542,55200.0
2009-10-12 13:00:00,11.18,11.18,11.13,11.13,28000.0,7.5487,7.5487,7.5149,7.5149,28000.0
2009-10-12 13:30:00,11.13,11.15,11.12,11.15,21200.0,7.5149,7.5285,7.5082,7.5285,21200.0
2009-10-12 14:00:00,11.16,11.16,11.08,11.1,143600.0,7.5352,7.5352,7.4812,7.4947,143600.0
2009-10-12 14:30:00,11.1,11.13,11.08,11.12,57200.0,7.4947,7.5149,7.4812,7.5082,57200.0
2009-10-12 15:00:00,11.12,11.14,11.11,11.13,67200.0,7.5082,7.5217,7.5014,7.5149,67200.0
2009-10-12 15:30:00,11.13,11.15,11.09,11.11,186800.0,7.5149,7.5285,7.4879,7.5014,186800.0
2009-10-13 09:30:00,11.16,11.21,10.86,10.86,128400.0,7.5352,7.569,7.3326,7.3326,128400.0
2009-10-13 10:00:00,10.87,10.9,10.76,10.84,168800.0,7.3394,7.3597,7.2651,7.3191,168800.0
2009-10-13 10:30:00,10.84,10.91,10.8,10.91,195200.0,7.3191,7.3664,7.2921,7.3664,195200.0
2009-10-13 11:00:00,10.9,10.9,10.83,10.84,112800.0,7.3597,7.3597,7.3124,7.3191,112800.0
2009-10-13 11:30:00,10.85,10.96,10.85,10.96,130400.0,7.3259,7.4002,7.3259,7.4002,130400.0
2009-10-13 12:00:00,10.96,11.06,10.96,11.04,127200.0,7.4002,7.4677,7.4002,7.4542,127200.0
2009-10-13 12:30:00,11.03,11.04,10.99,11.0,50800.0,7.4474,7.4542,7.4204,7.4272,50800.0
2009-10-13 13:00:00,11.0,11.02,10.99,11.0,33600.0,7.4272,7.4407,7.4204,7.4272,33600.0
2009-10-13 13:30:00,10.99,11.05,10.98,11.03,54800.0,7.4204,7.4609,7.4137,7.4474,54800.0
2009-10-13 14:00:00,11.04,11.04,10.96,10.99,85200.0,7.4542,7.4542,7.4002,7.4204,85200.0
2009-10-13 14:30:00,11.0,11.03,11.0,11.0,44400.0,7.4272,7.4474,7.4272,7.4272,44400.0
2009-10-13 15:00:00,11.0,11.03,11.0,11.01,79200.0,7.4272,7.4474,7.4272,7.4339,79200.0
2009-10-13 15:30:00,11.01,11.02,10.95,11.02,360000.0,7.4339,7.4407,7.3934,7.4407,360000.0
2009-10-14 09:30:00,11.13,11.31,11.13,11.26,291600.0,7.5149,7.6365,7.5149,7.6027,291600.0
2009-10-14 10:00:00,11.26,11.36,11.2,11.34,394800.0,7.6027,7.6702,7.5622,7.6567,394800.0
2009-10-14 10:30:00,11.34,11.5,11.33,11.46,526400.0,7.6567,7.7648,7.65,7.7378,526400.0
2009-10-14 11:00:00,11.46,11.49,11.4,11.47,155200.0,7.7378,7.758,7.6973,7.7445,155200.0
2009-10-14 11:30:00,11.47,11.48,11.36,11.36,192400.0,7.7445,7.7513,7.6702,7.6702,192400.0
2009-10-14 12:00:00,11.36,11.38,11.29,11.37,247200.0,7.6702,7.6837,7.623,7.677,247200.0
2009-10-14 12:30:00,11.37,11.44,11.35,11.42,91200.0,7.677,7.7243,7.6635,7.7108,91200.0
2009-10-14 13:00:00,11.41,11.43,11.38,11.38,70400.0,7.704,7.7175,7.6837,7.6837,70400.0
2009-10-14 13:30:00,11.38,11.39,11.34,11.38,114800.0,7.6837,7.6905,7.6567,7.6837,114800.0
2009-10-14 14:00:00,11.39,11.4,11.36,11.38,166400.0,7.6905,7.6973,7.6702,7.6837,166400.0
2009-10-14 14:30:00,11.38,11.42,11.37,11.41,126800.0,7.6837,7.7108,7.677,7.704,126800.0
2009-10-14 15:00:00,11.41,11.46,11.4,11.46,198000.0,7.704,7.7378,7.6973,7.7378,198000.0
2009-10-14 15:30:00,11.46,11.46,11.37,11.42,558000.0,7.7378,7.7378,7.677,7.7108,558000.0
2009-10-15 09:30:00,11.38,11.38,11.26,11.31,187600.0,7.6837,7.6837,7.6027,7.6365,187600.0
2009-10-15 10:00:00,11.31,11.31,11.24,11.26,148800.0,7.6365,7.6365,7.5892,7.6027,148800.0
2009-10-15 10:30:00,11.26,11.3,11.2,11.23,84000.0,7.6027,7.6297,7.5622,7.5825,84000.0
2009-10-15 11:00:00,11.24,11.3,11.23,11.3,140400.0,7.5892,7.6297,7.5825,7.6297,140400.0
2009-10-15 11:30:00,11.3,11.32,11.25,11.26,122800.0,7.6297,7.6432,7.596,7.6027,122800.0
2009-10-15 12:00:00,11.26,11.3,11.22,11.29,129200.0,7.6027,7.6297,7.5757,7.623,129200.0
2009-10-15 12:30:00,11.28,11.28,11.19,11.24,187200.0,7.6162,7.6162,7.5555,7.5892,187200.0
2009-10-15 13:00:00,11.22,11.26,11.21,11.26,118400.0,7.5757,7.6027,7.569,7.6027,118400.0
2009-10-15 13:30:00,11.26,11.3,11.24,11.29,58800.0,7.6027,7.6297,7.5892,7.623,58800.0
2009-10-15 14:00:00,11.29,11.34,11.29,11.32,130400.0,7.623,7.6567,7.623,7.6432,130400.0
2009-10-15 14:30:00,11.31,11.35,11.31,11.33,42800.0,7.6365,7.6635,7.6365,7.65,42800.0
2009-10-15 15:00:00,11.31,11.36,11.31,11.32,108000.0,7.6365,7.6702,7.6365,7.6432,108000.0
2009-10-15 15:30:00,11.32,11.34,11.29,11.31,354000.0,7.6432,7.6567,7.623,7.6365,354000.0
2009-10-16 09:30:00,11.32,11.48,11.21,11.33,626800.0,7.6432,7.7513,7.569,7.65,626800.0
2009-10-16 10:00:00,11.33,11.48,11.23,11.46,245200.0,7.65,7.7513,7.5825,7.7378,245200.0
2009-10-16 10:30:00,11.44,11.47,11.37,11.37,146800.0,7.7243,7.7445,7.677,7.677,146800.0
2009-10-16 11:00:00,11.37,11.38,11.22,11.29,433600.0,7.677,7.6837,7.5757,7.623,433600.0
2009-10-16 11:30:00,11.3,11.36,11.23,11.25,146000.0,7.6297,7.6702,7.5825,7.596,146000.0
2009-10-16 12:00:00,11.25,11.25,11.2,11.22,140400.0,7.596,7.596,7.5622,7.5757,140400.0
2009-10-16 12:30:00,11.23,11.26,11.2,11.2,147200.0,7.5825,7.6027,7.5622,7.5622,147200.0
2009-10-16 13:00:00,11.2,11.25,11.17,11.25,76400.0,7.5622,7.596,7.542,7.596,76400.0
2009-10-16 13:30:00,11.24,11.26,11.21,11.21,64000.0,7.5892,7.6027,7.569,7.569,64000.0
2009-10-16 14:00:00,11.22,11.27,11.2,11.26,58800.0,7.5757,7.6095,7.5622,7.6027,58800.0
2009-10-16 14:30:00,11.24,11.28,11.24,11.26,33200.0,7.5892,7.6162,7.5892,7.6027,33200.0
2009-10-16 15:00:00,11.25,11.31,11.25,11.3,106000.0,7.596,7.6365,7.596,7.6297,106000.0
2009-10-16 15:30:00,11.3,11.34,11.24,11.28,248800.0,7.6297,7.6567,7.5892,7.6162,248800.0
2009-10-19 09:30:00,11.44,11.63,11.4,11.43,290000.0,7.7243,7.8525,7.6973,7.7175,290000.0
2009-10-19 10:00:00,11.43,11.51,11.35,11.51,143600.0,7.7175,7.7715,7.6635,7.7715,143600.0
2009-10-19 10:30:00,11.51,11.57,11.49,11.5,190400.0,7.7715,7.812,7.758,7.7648,190400.0
2009-10-19 11:00:00,11.5,11.52,11.46,11.5,167200.0,7.7648,7.7783,7.7378,7.7648,167200.0
2009-10-19 11:30:00,11.51,11.54,11.49,11.51,255600.0,7.7715,7.7918,7.758,7.7715,255600.0
2009-10-19 12:00:00,11.51,11.53,11.44,11.45,124800.0,7.7715,7.785,7.7243,7.731,124800.0
2009-10-19 12:30:00,11.44,11.44,11.41,11.41,48400.0,7.7243,7.7243,7.704,7.704,48400.0
2009-10-19 13:00:00,11.41,11.41,11.37,11.38,194400.0,7.704,7.704,7.677,7.6837,194400.0
2009-10-19 13:30:00,11.38,11.43,11.37,11.42,106800.0,7.6837,7.7175,7.677,7.7108,106800.0
2009-10-19 14:00:00,11.42,11.46,11.4,11.46,100000.0,7.7108,7.7378,7.6973,7.7378,100000.0
2009-10-19 14:30:00,11.46,11.47,11.44,11.45,160800.0,7.7378,7.7445,7.7243,7.731,160800.0
2009-10-19 15:00:00,11.45,11.46,11.39,11.41,211200.0,7.731,7.7378,7.6905,7.704,211200.0
2009-10-19 15:30:00,11.4,11.44,11.36,11.42,442800.0,7.6973,7.7243,7.6702,7.7108,442800.0
2009-10-20 09:30:00,11.4,11.51,11.25,11.3,95200.0,7.6973,7.7715,7.596,7.6297,95200.0
2009-10-20 10:00:00,11.31,11.34,11.22,11.33,116800.0,7.6365,7.6567,7.5757,7.65,116800.0
2009-10-20 10:30:00,11.33,11.35,11.23,11.26,246400.0,7.65,7.6635,7.5825,7.6027,246400.0
2009-10-20 11:00:00,11.25,11.38,11.25,11.38,158000.0,7.596,7.6837,7.596,7.6837,158000.0
2009-10-20 11:30:00,11.37,11.37,11.14,11.18,226400.0,7.677,7.677,7.5217,7.5487,226400.0
2009-10-20 12:00:00,11.17,11.19,11.11,11.18,132800.0,7.542,7.5555,7.5014,7.5487,132800.0
2009-10-20 12:30:00,11.19,11.29,11.13,11.28,163600.0,7.5555,7.623,7.5149,7.6162,163600.0
2009-10-20 13:00:00,11.28,11.35,11.28,11.3,300000.0,7.6162,7.6635,7.6162,7.6297,300000.0
2009-10-20 13:30:00,11.3,11.31,11.24,11.26,166000.0,7.6297,7.6365,7.5892,7.6027,166000.0
2009-10-20 14:00:00,11.24,11.32,11.24,11.3,42400.0,7.5892,7.6432,7.5892,7.6297,42400.0
2009-10-20 14:30:00,11.29,11.34,11.22,11.23,118000.0,7.623,7.6567,7.5757,7.5825,118000.0
2009-10-20 15:00:00,11.24,11.28,11.22,11.24,199600.0,7.5892,7.6162,7.5757,7.5892,199600.0
2009-10-20 15:30:00,11.25,11.26,11.19,11.24,436800.0,7.596,7.6027,7.5555,7.5892,436800.0
2009-10-21 09:30:00,11.24,11.27,11.12,11.14,657600.0,7.5892,7.6095,7.5082,7.5217,657600.0
2009-10-21 10:00:00,11.12,11.22,11.12,11.19,246400.0,7.5082,7.5757,7.5082,7.5555,246400.0
2009-10-21 10:30:00,11.19,11.27,11.15,11.27,546400.0,7.5555,7.6095,7.5285,7.6095,546400.0
2009-10-21 11:00:00,11.28,11.38,11.26,11.37,338000.0,7.6162,7.6837,7.6027,7.677,338000.0
2009-10-21 11:30:00,11.37,11.43,11.3,11.31,396000.0,7.677,7.7175,7.6297,7.6365,396000.0
2009-10-21 12:00:00,11.31,11.37,11.3,11.37,412800.0,7.6365,7.677,7.6297,7.677,412800.0
2009-10-21 12:30:00,11.37,11.38,11.34,11.36,260400.0,7.677,7.6837,7.6567,7.6702,260400.0
2009-10-21 13:00:00,11.35,11.39,11.3,11.39,544400.0,7.6635,7.6905,7.6297,7.6905,544400.0
2009-10-21 13:30:00,11.38,11.46,11.38,11.44,180400.0,7.6837,7.7378,7.6837,7.7243,180400.0
2009-10-21 14:00:00,11.44,11.45,11.37,11.4,107200.0,7.7243,7.731,7.677,7.6973,107200.0
2009-10-21 14:30:00,11.4,11.5,11.39,11.49,123200.0,7.6973,7.7648,7.6905,7.758,123200.0
2009-10-21 15:00:00,11.49,11.52,11.44,11.45,510400.0,7.758,7.7783,7.7243,7.731,510400.0
2009-10-21 15:30:00,11.45,11.47,11.27,11.3,934400.0,7.731,7.7445,7.6095,7.6297,934400.0
2009-10-22 09:30:00,11.19,11.24,11.09,11.17,304000.0,7.5555,7.5892,7.4879,7.542,304000.0
2009-10-22 10:00:00,11.18,11.26,11.13,11.26,327200.0,7.5487,7.6027,7.5149,7.6027,327200.0
2009-10-22 10:30:00,11.28,11.37,11.23,11.34,222800.0,7.6162,7.677,7.5825,7.6567,222800.0
2009-10-22 11:00:00,11.35,11.4,11.34,11.37,306400.0,7.6635,7.6973,7.6567,7.677,306400.0
2009-10-22 11:30:00,11.38,11.4,11.32,11.33,117600.0,7.6837,7.6973,7.6432,7.65,117600.0
2009-10-22 12:00:00,11.35,11.36,11.25,11.25,184400.0,7.6635,7.6702,7.596,7.596,184400.0
2009-10-22 12:30:00,11.27,11.32,11.27,11.31,142800.0,7.6095,7.6432,7.6095,7.6365,142800.0
2009-10-22 13:00:00,11.3,11.35,11.28,11.35,586800.0,7.6297,7.6635,7.6162,7.6635,586800.0
2009-10-22 13:30:00,11.34,11.4,11.32,11.4,361200.0,7.6567,7.6973,7.6432,7.6973,361200.0
2009-10-22 14:00:00,11.4,11.43,11.38,11.42,208400.0,7.6973,7.7175,7.6837,7.7108,208400.0
2009-10-22 14:30:00,11.44,11.49,11.38,11.4,271600.0,7.7243,7.758,7.6837,7.6973,271600.0
2009-10-22 15:00:00,11.4,11.42,11.35,11.38,182000.0,7.6973,7.7108,7.6635,7.6837,182000.0
2009-10-22 15:30:00,11.38,11.38,11.29,11.31,254800.0,7.6837,7.6837,7.623,7.6365,254800.0
2009-10-23 09:30:00,11.31,11.41,11.2,11.41,316800.0,7.6365,7.704,7.5622,7.704,316800.0
2009-10-23 10:00:00,11.41,11.42,11.23,11.36,272800.0,7.704,7.7108,7.5825,7.6702,272800.0
2009-10-23 10:30:00,11.36,11.48,11.27,11.4,560400.0,7.6702,7.7513,7.6095,7.6973,560400.0
2009-10-23 11:00:00,11.39,11.4,11.19,11.2,256800.0,7.6905,7.6973,7.5555,7.5622,256800.0
2009-10-23 11:30:00,11.18,11.25,11.17,11.22,236400.0,7.5487,7.596,7.542,7.5757,236400.0
2009-10-23 12:00:00,11.22,11.25,11.2,11.24,293200.0,7.5757,7.596,7.5622,7.5892,293200.0
2009-10-23 12:30:00,11.24,11.31,11.21,11.27,182800.0,7.5892,7.6365,7.569,7.6095,182800.0
2009-10-23 13:00:00,11.26,11.26,11.19,11.2,250000.0,7.6027,7.6027,7.5555,7.5622,250000.0
2009-10-23 13:30:00,11.2,11.22,11.18,11.19,198400.0,7.5622,7.5757,7.5487,7.5555,198400.0
2009-10-23 14:00:00,11.19,11.2,11.16,11.18,194400.0,7.5555,7.5622,7.5352,7.5487,194400.0
2009-10-23 14:30:00,11.18,11.18,11.16,11.17,123600.0,7.5487,7.5487,7.5352,7.542,123600.0
2009-10-23 15:00:00,11.18,11.19,11.15,11.18,207200.0,7.5487,7.5555,7.5285,7.5487,207200.0
2009-10-23 15:30:00,11.17,11.19,11.14,11.14,406000.0,7.542,7.5555,7.5217,7.5217,406000.0
2009-10-26 09:30:00,11.07,11.31,11.07,11.14,350000.0,7.4744,7.6365,7.4744,7.5217,350000.0
2009-10-26 10:00:00,11.15,11.21,11.13,11.15,261200.0,7.5285,7.569,7.5149,7.5285,261200.0
2009-10-26 10:30:00,11.15,11.25,11.14,11.2,230000.0,7.5285,7.596,7.5217,7.5622,230000.0
2009-10-26 11:00:00,11.2,11.22,11.08,11.1,328000.0,7.5622,7.5757,7.4812,7.4947,328000.0
2009-10-26 11:30:00,11.08,11.08,10.88,10.89,244000.0,7.4812,7.4812,7.3461,7.3529,244000.0
2009-10-26 12:00:00,10.88,10.9,10.79,10.81,378400.0,7.3461,7.3597,7.2854,7.2989,378400.0
2009-10-26 12:30:00,10.81,10.91,10.78,10.89,252800.0,7.2989,7.3664,7.2786,7.3529,252800.0
2009-10-26 13:00:00,10.89,10.9,10.77,10.8,300000.0,7.3529,7.3597,7.2719,7.2921,300000.0
2009-10-26 13:30:00,10.8,10.87,10.78,10.81,289600.0,7.2921,7.3394,7.2786,7.2989,289600.0
2009-10-26 14:00:00,10.81,10.85,10.74,10.78,426400.0,7.2989,7.3259,7.2516,7.2786,426400.0
2009-10-26 14:30:00,10.78,10.78,10.7,10.76,330800.0,7.2786,7.2786,7.2246,7.2651,330800.0
2009-10-26 15:00:00,10.76,10.81,10.75,10.79,377200.0,7.2651,7.2989,7.2584,7.2854,377200.0
2009-10-26 15:30:00,10.79,10.82,10.74,10.79,460000.0,7.2854,7.3056,7.2516,7.2854,460000.0
2009-10-27 09:30:00,10.72,10.78,10.59,10.63,361600.0,7.2381,7.2786,7.1503,7.1774,361600.0
2009-10-27 10:00:00,10.62,10.62,10.37,10.47,610400.0,7.1706,7.1706,7.0018,7.0693,610400.0
2009-10-27 10:30:00,10.48,10.53,10.36,10.47,542000.0,7.0761,7.1098,6.995,7.0693,542000.0
2009-10-27 11:00:00,10.47,10.63,10.4,10.63,379200.0,7.0693,7.1774,7.0221,7.1774,379200.0
2009-10-27 11:30:00,10.62,10.63,10.52,10.54,322000.0,7.1706,7.1774,7.1031,7.1166,322000.0
2009-10-27 12:00:00,10.54,10.58,10.49,10.57,297600.0,7.1166,7.1436,7.0828,7.1368,297600.0
2009-10-27 12:30:00,10.56,10.59,10.45,10.46,352800.0,7.1301,7.1503,7.0558,7.0626,352800.0
2009-10-27 13:00:00,10.46,10.52,10.44,10.49,266400.0,7.0626,7.1031,7.0491,7.0828,266400.0
2009-10-27 13:30:00,10.49,10.5,10.47,10.49,307200.0,7.0828,7.0896,7.0693,7.0828,307200.0
2009-10-27 14:00:00,10.49,10.56,10.46,10.55,247600.0,7.0828,7.1301,7.0626,7.1233,247600.0
2009-10-27 14:30:00,10.56,10.6,10.53,10.56,398400.0,7.1301,7.1571,7.1098,7.1301,398400.0
2009-10-27 15:00:00,10.56,10.56,10.46,10.47,458000.0,7.1301,7.1301,7.0626,7.0693,458000.0
2009-10-27 15:30:00,10.47,10.5,10.41,10.42,882800.0,7.0693,7.0896,7.0288,7.0356,882800.0
2009-10-28 09:30:00,10.34,10.36,10.15,10.21,448800.0,6.9815,6.995,6.8533,6.8938,448800.0
2009-10-28 10:00:00,10.21,10.21,10.11,10.17,438400.0,6.8938,6.8938,6.8262,6.8668,438400.0
2009-10-28 10:30:00,10.16,10.25,10.07,10.07,394000.0,6.86,6.9208,6.7992,6.7992,394000.0
2009-10-28 11:00:00,10.07,10.07,9.94,9.99,624800.0,6.7992,6.7992,6.7115,6.7452,624800.0
2009-10-28 11:30:00,10.0,10.03,9.94,9.97,286000.0,6.752,6.7722,6.7115,6.7317,286000.0
2009-10-28 12:00:00,9.97,10.02,9.96,10.01,254800.0,6.7317,6.7655,6.725,6.7587,254800.0
2009-10-28 12:30:00,10.01,10.01,9.95,9.98,306800.0,6.7587,6.7587,6.7182,6.7385,306800.0
2009-10-28 13:00:00,9.98,9.99,9.92,9.96,182400.0,6.7385,6.7452,6.698,6.725,182400.0
2009-10-28 13:30:00,9.96,9.98,9.89,9.92,214000.0,6.725,6.7385,6.6777,6.698,214000.0
2009-10-28 14:00:00,9.92,9.93,9.86,9.86,198000.0,6.698,6.7047,6.6574,6.6574,198000.0
2009-10-28 14:30:00,9.85,9.93,9.85,9.89,306800.0,6.6507,6.7047,6.6507,6.6777,306800.0
2009-10-28 15:00:00,9.88,9.95,9.88,9.94,401600.0,6.671,6.7182,6.671,6.7115,401600.0
2009-10-28 15:30:00,9.94,9.96,9.89,9.89,604000.0,6.7115,6.725,6.6777,6.6777,604000.0
2009-10-29 09:30:00,9.87,10.04,9.8,10.03,298400.0,6.6642,6.779,6.6169,6.7722,298400.0
2009-10-29 10:00:00,10.02,10.1,10.01,10.08,384400.0,6.7655,6.8195,6.7587,6.806,384400.0
2009-10-29 10:30:00,10.06,10.13,10.03,10.13,165600.0,6.7925,6.8398,6.7722,6.8398,165600.0
2009-10-29 11:00:00,10.13,10.15,10.11,10.13,241600.0,6.8398,6.8533,6.8262,6.8398,241600.0
2009-10-29 11:30:00,10.13,10.17,10.07,10.07,273600.0,6.8398,6.8668,6.7992,6.7992,273600.0
2009-10-29 12:00:00,10.08,10.13,10.06,10.13,185200.0,6.806,6.8398,6.7925,6.8398,185200.0
2009-10-29 12:30:00,10.13,10.18,10.13,10.16,117600.0,6.8398,6.8735,6.8398,6.86,117600.0
2009-10-29 13:00:00,10.16,10.16,10.13,10.13,59200.0,6.86,6.86,6.8398,6.8398,59200.0
2009-10-29 13:30:00,10.15,10.18,10.13,10.15,86800.0,6.8533,6.8735,6.8398,6.8533,86800.0
2009-10-29 14:00:00,10.16,10.16,10.1,10.13,203200.0,6.86,6.86,6.8195,6.8398,203200.0
2009-10-29 14:30:00,10.13,10.2,10.13,10.19,118400.0,6.8398,6.887,6.8398,6.8803,118400.0
2009-10-29 15:00:00,10.2,10.25,10.19,10.22,198000.0,6.887,6.9208,6.8803,6.9005,198000.0
2009-10-29 15:30:00,10.22,10.23,10.16,10.19,379600.0,6.9005,6.9073,6.86,6.8803,379600.0
2009-10-30 09:30:00,10.01,10.2,9.92,10.13,346400.0,6.7587,6.887,6.698,6.8398,346400.0
2009-10-30 10:00:00,10.13,10.24,10.13,10.22,263600.0,6.8398,6.914,6.8398,6.9005,263600.0
2009-10-30 10:30:00,10.21,10.24,10.17,10.24,176800.0,6.8938,6.914,6.8668,6.914,176800.0
2009-10-30 11:00:00,10.23,10.24,10.17,10.17,157200.0,6.9073,6.914,6.8668,6.8668,157200.0
2009-10-30 11:30:00,10.17,10.19,10.0,10.05,268000.0,6.8668,6.8803,6.752,6.7857,268000.0
2009-10-30 12:00:00,10.05,10.08,9.93,9.96,186000.0,6.7857,6.806,6.7047,6.725,186000.0
2009-10-30 12:30:00,9.96,10.03,9.88,9.91,219200.0,6.725,6.7722,6.671,6.6912,219200.0
2009-10-30 13:00:00,9.92,9.96,9.85,9.87,185600.0,6.698,6.725,6.6507,6.6642,185600.0
2009-10-30 13:30:00,9.87,9.88,9.79,9.81,200000.0,6.6642,6.671,6.6102,6.6237,200000.0
2009-10-30 14:00:00,9.83,9.97,9.83,9.93,234000.0,6.6372,6.7317,6.6372,6.7047,234000.0
2009-10-30 14:30:00,9.93,9.94,9.87,9.92,204800.0,6.7047,6.7115,6.6642,6.698,204800.0
2009-10-30 15:00:00,9.92,9.92,9.84,9.89,386800.0,6.698,6.698,6.6439,6.6777,386800.0
2009-10-30 15:30:00,9.9,9.99,9.87,9.89,482800.0,6.6845,6.7452,6.6642,6.6777,482800.0
2009-11-02 09:30:00,9.97,9.97,9.75,9.84,274800.0,6.7317,6.7317,6.5832,6.6439,274800.0
2009-11-02 10:00:00,9.85,10.07,9.85,9.99,405600.0,6.6507,6.7992,6.6507,6.7452,405600.0
2009-11-02 10:30:00,10.0,10.08,9.97,9.97,318000.0,6.752,6.806,6.7317,6.7317,318000.0
2009-11-02 11:00:00,9.95,10.14,9.94,10.14,318800.0,6.7182,6.8465,6.7115,6.8465,318800.0
2009-11-02 11:30:00,10.13,10.2,10.09,10.13,203600.0,6.8398,6.887,6.8127,6.8398,203600.0
2009-11-02 12:00:00,10.14,10.18,10.13,10.13,200000.0,6.8465,6.8735,6.8398,6.8398,200000.0
2009-11-02 12:30:00,10.13,10.14,9.97,9.98,360000.0,6.8398,6.8465,6.7317,6.7385,360000.0
2009-11-02 13:00:00,9.97,10.08,9.97,10.04,224000.0,6.7317,6.806,6.7317,6.779,224000.0
2009-11-02 13:30:00,10.03,10.03,9.9,9.9,154800.0,6.7722,6.7722,6.6845,6.6845,154800.0
2009-11-02 14:00:00,9.91,9.98,9.84,9.95,194000.0,6.6912,6.7385,6.6439,6.7182,194000.0
2009-11-02 14:30:00,9.95,9.97,9.87,9.91,227600.0,6.7182,6.7317,6.6642,6.6912,227600.0
2009-11-02 15:00:00,9.93,9.95,9.85,9.89,240000.0,6.7047,6.7182,6.6507,6.6777,240000.0
2009-11-02 15:30:00,9.9,10.01,9.9,10.0,203600.0,6.6845,6.7587,6.6845,6.752,203600.0
2009-11-03 09:30:00,9.88,9.92,9.75,9.89,340800.0,6.671,6.698,6.5832,6.6777,340800.0
2009-11-03 10:00:00,9.89,9.94,9.82,9.86,336000.0,6.6777,6.7115,6.6304,6.6574,336000.0
2009-11-03 10:30:00,9.86,9.91,9.79,9.88,208800.0,6.6574,6.6912,6.6102,6.671,208800.0
2009-11-03 11:00:00,9.88,9.96,9.86,9.9,160000.0,6.671,6.725,6.6574,6.6845,160000.0
2009-11-03 11:30:00,9.91,10.01,9.87,10.0,126800.0,6.6912,6.7587,6.6642,6.752,126800.0
2009-11-03 12:00:00,10.0,10.03,9.96,10.0,112400.0,6.752,6.7722,6.725,6.752,112400.0
2009-11-03 12:30:00,9.99,10.1,9.99,10.03,130800.0,6.7452,6.8195,6.7452,6.7722,130800.0
2009-11-03 13:00:00,10.03,10.05,9.98,10.02,102800.0,6.7722,6.7857,6.7385,6.7655,102800.0
2009-11-03 13:30:00,10.02,10.09,10.02,10.08,243200.0,6.7655,6.8127,6.7655,6.806,243200.0
2009-11-03 14:00:00,10.09,10.14,10.09,10.1,132000.0,6.8127,6.8465,6.8127,6.8195,132000.0
2009-11-03 14:30:00,10.11,10.13,10.06,10.07,270400.0,6.8262,6.8398,6.7925,6.7992,270400.0
2009-11-03 15:00:00,10.07,10.09,9.99,10.01,264800.0,6.7992,6.8127,6.7452,6.7587,264800.0
2009-11-03 15:30:00,10.01,10.07,10.0,10.04,500000.0,6.7587,6.7992,6.752,6.779,500000.0
2009-11-04 09:30:00,10.73,10.89,10.55,10.74,1336000.0,7.2449,7.3529,7.1233,7.2516,1336000.0
2009-11-04 10:00:00,10.74,10.87,10.72,10.82,686000.0,7.2516,7.3394,7.2381,7.3056,686000.0
2009-11-04 10:30:00,10.83,10.94,10.83,10.92,471600.0,7.3124,7.3867,7.3124,7.3732,471600.0
2009-11-04 11:00:00,10.93,10.93,10.86,10.87,395200.0,7.3799,7.3799,7.3326,7.3394,395200.0
2009-11-04 11:30:00,10.86,10.86,10.79,10.8,251200.0,7.3326,7.3326,7.2854,7.2921,251200.0
2009-11-04 12:00:00,10.8,10.81,10.68,10.72,368800.0,7.2921,7.2989,7.2111,7.2381,368800.0
2009-11-04 12:30:00,10.72,10.78,10.72,10.75,468400.0,7.2381,7.2786,7.2381,7.2584,468400.0
2009-11-04 13:00:00,10.75,10.79,10.73,10.76,131200.0,7.2584,7.2854,7.2449,7.2651,131200.0
2009-11-04 13:30:00,10.76,10.81,10.74,10.79,220800.0,7.2651,7.2989,7.2516,7.2854,220800.0
2009-11-04 14:00:00,10.79,10.91,10.77,10.77,492400.0,7.2854,7.3664,7.2719,7.2719,492400.0
2009-11-04 14:30:00,10.78,10.99,10.77,10.99,557600.0,7.2786,7.4204,7.2719,7.4204,557600.0
2009-11-04 15:00:00,10.99,11.01,10.84,10.85,622400.0,7.4204,7.4339,7.3191,7.3259,622400.0
2009-11-04 15:30:00,10.85,10.95,10.83,10.93,1235600.0,7.3259,7.3934,7.3124,7.3799,1235600.0
2009-11-05 09:30:00,10.87,11.09,10.87,10.93,625600.0,7.3394,7.4879,7.3394,7.3799,625600.0
2009-11-05 10:00:00,10.94,10.96,10.81,10.87,1034800.0,7.3867,7.4002,7.2989,7.3394,1034800.0
2009-11-05 10:30:00,10.87,11.0,10.87,10.92,364000.0,7.3394,7.4272,7.3394,7.3732,364000.0
2009-11-05 11:00:00,10.92,10.95,10.87,10.9,307600.0,7.3732,7.3934,7.3394,7.3597,307600.0
2009-11-05 11:30:00,10.9,10.95,10.87,10.93,510000.0,7.3597,7.3934,7.3394,7.3799,510000.0
2009-11-05 12:00:00,10.93,11.01,10.91,10.94,611200.0,7.3799,7.4339,7.3664,7.3867,611200.0
2009-11-05 12:30:00,10.93,10.95,10.89,10.93,275600.0,7.3799,7.3934,7.3529,7.3799,275600.0
2009-11-05 13:00:00,10.92,10.94,10.9,10.93,237600.0,7.3732,7.3867,7.3597,7.3799,237600.0
2009-11-05 13:30:00,10.93,10.98,10.89,10.92,516800.0,7.3799,7.4137,7.3529,7.3732,516800.0
2009-11-05 14:00:00,10.92,10.95,10.91,10.93,470800.0,7.3732,7.3934,7.3664,7.3799,470800.0
2009-11-05 14:30:00,10.93,11.12,10.92,11.11,330000.0,7.3799,7.5082,7.3732,7.5014,330000.0
2009-11-05 15:00:00,11.11,11.13,11.02,11.02,381600.0,7.5014,7.5149,7.4407,7.4407,381600.0
2009-11-05 15:30:00,11.02,11.07,10.99,11.06,706400.0,7.4407,7.4744,7.4204,7.4677,706400.0
2009-11-06 09:30:00,11.43,12.26,11.43,12.0,2693200.0,7.7175,8.2779,7.7175,8.1024,2693200.0
2009-11-06 10:00:00,11.99,12.24,11.97,12.14,1453200.0,8.0956,8.2644,8.0821,8.1969,1453200.0
2009-11-06 10:30:00,12.14,12.34,12.14,12.26,1386800.0,8.1969,8.3319,8.1969,8.2779,1386800.0
2009-11-06 11:00:00,12.26,12.34,12.24,12.27,527200.0,8.2779,8.3319,8.2644,8.2847,527200.0
2009-11-06 11:30:00,12.26,12.54,12.25,12.47,605200.0,8.2779,8.467,8.2712,8.4197,605200.0
2009-11-06 12:00:00,12.47,12.7,12.47,12.63,1763600.0,8.4197,8.575,8.4197,8.5277,1763600.0
2009-11-06 12:30:00,12.64,12.73,12.61,12.68,1313600.0,8.5345,8.5953,8.5142,8.5615,1313600.0
2009-11-06 13:00:00,12.67,12.7,12.52,12.58,910400.0,8.5548,8.575,8.4535,8.494,910400.0
2009-11-06 13:30:00,12.57,12.59,12.44,12.57,1230800.0,8.4872,8.5007,8.3995,8.4872,1230800.0
2009-11-06 14:00:00,12.57,12.6,12.47,12.52,437600.0,8.4872,8.5075,8.4197,8.4535,437600.0
2009-11-06 14:30:00,12.53,12.55,12.47,12.5,387600.0,8.4602,8.4737,8.4197,8.44,387600.0
2009-11-06 15:00:00,12.49,12.53,12.47,12.51,1165200.0,8.4332,8.4602,8.4197,8.4467,1165200.0
2009-11-06 15:30:00,12.52,12.58,12.47,12.5,1577200.0,8.4535,8.494,8.4197,8.44,1577200.0
2009-11-09 09:30:00,12.64,12.83,12.64,12.8,1678000.0,8.5345,8.6628,8.5345,8.6425,1678000.0
2009-11-09 10:00:00,12.8,12.87,12.74,12.76,996400.0,8.6425,8.6898,8.602,8.6155,996400.0
2009-11-09 10:30:00,12.76,12.79,12.72,12.72,548400.0,8.6155,8.6358,8.5885,8.5885,548400.0
2009-11-09 11:00:00,12.73,12.83,12.72,12.81,486800.0,8.5953,8.6628,8.5885,8.6493,486800.0
2009-11-09 11:30:00,12.81,12.82,12.72,12.74,388400.0,8.6493,8.656,8.5885,8.602,388400.0
2009-11-09 12:00:00,12.74,12.76,12.74,12.75,326000.0,8.602,8.6155,8.602,8.6088,326000.0
2009-11-09 12:30:00,12.75,12.78,12.75,12.76,454800.0,8.6088,8.629,8.6088,8.6155,454800.0
2009-11-09 13:00:00,12.76,12.76,12.7,12.71,216400.0,8.6155,8.6155,8.575,8.5818,216400.0
2009-11-09 13:30:00,12.71,12.71,12.65,12.66,186400.0,8.5818,8.5818,8.5412,8.548,186400.0
2009-11-09 14:00:00,12.65,12.69,12.62,12.68,277200.0,8.5412,8.5683,8.521,8.5615,277200.0
2009-11-09 14:30:00,12.69,12.71,12.66,12.68,300000.0,8.5683,8.5818,8.548,8.5615,300000.0
2009-11-09 15:00:00,12.68,12.7,12.66,12.68,242000.0,8.5615,8.575,8.548,8.5615,242000.0
2009-11-09 15:30:00,12.68,12.69,12.63,12.63,792800.0,8.5615,8.5683,8.5277,8.5277,792800.0
2009-11-10 09:30:00,12.54,12.7,12.54,12.63,471200.0,8.467,8.575,8.467,8.5277,471200.0
2009-11-10 10:00:00,12.63,12.64,12.56,12.61,457200.0,8.5277,8.5345,8.4805,8.5142,457200.0
2009-11-10 10:30:00,12.62,12.63,12.43,12.47,232400.0,8.521,8.5277,8.3927,8.4197,232400.0
2009-11-10 11:00:00,12.48,12.63,12.48,12.61,480800.0,8.4265,8.5277,8.4265,8.5142,480800.0
2009-11-10 11:30:00,12.61,12.67,12.58,12.65,309600.0,8.5142,8.5548,8.494,8.5412,309600.0
2009-11-10 12:00:00,12.65,12.69,12.61,12.62,262800.0,8.5412,8.5683,8.5142,8.521,262800.0
2009-11-10 12:30:00,12.6,12.63,12.57,12.62,149600.0,8.5075,8.5277,8.4872,8.521,149600.0
2009-11-10 13:00:00,12.62,12.65,12.58,12.6,260000.0,8.521,8.5412,8.494,8.5075,260000.0
2009-11-10 13:30:00,12.6,12.71,12.59,12.68,258400.0,8.5075,8.5818,8.5007,8.5615,258400.0
2009-11-10 14:00:00,12.68,12.7,12.6,12.62,291200.0,8.5615,8.575,8.5075,8.521,291200.0
2009-11-10 14:30:00,12.61,12.65,12.6,12.62,258800.0,8.5142,8.5412,8.5075,8.521,258800.0
2009-11-10 15:00:00,12.62,12.65,12.61,12.64,326400.0,8.521,8.5412,8.5142,8.5345,326400.0
2009-11-10 15:30:00,12.64,12.65,12.59,12.62,451600.0,8.5345,8.5412,8.5007,8.521,451600.0
2009-11-11 09:30:00,12.74,12.85,12.65,12.67,194400.0,8.602,8.6763,8.5412,8.5548,194400.0
2009-11-11 10:00:00,12.67,12.72,12.65,12.7,272400.0,8.5548,8.5885,8.5412,8.575,272400.0
2009-11-11 10:30:00,12.7,12.72,12.66,12.67,260800.0,8.575,8.5885,8.548,8.5548,260800.0
2009-11-11 11:00:00,12.66,12.69,12.62,12.68,194000.0,8.548,8.5683,8.521,8.5615,194000.0
2009-11-11 11:30:00,12.68,12.69,12.65,12.66,209600.0,8.5615,8.5683,8.5412,8.548,209600.0
2009-11-11 12:00:00,12.66,12.68,12.65,12.68,122800.0,8.548,8.5615,8.5412,8.5615,122800.0
2009-11-11 12:30:00,12.67,12.74,12.67,12.7,128400.0,8.5548,8.602,8.5548,8.575,128400.0
2009-11-11 13:00:00,12.7,12.7,12.68,12.69,176800.0,8.575,8.575,8.5615,8.5683,176800.0
2009-11-11 13:30:00,12.69,12.7,12.65,12.66,178800.0,8.5683,8.575,8.5412,8.548,178800.0
2009-11-11 14:00:00,12.65,12.69,12.65,12.67,211600.0,8.5412,8.5683,8.5412,8.5548,211600.0
2009-11-11 14:30:00,12.67,12.69,12.65,12.68,164000.0,8.5548,8.5683,8.5412,8.5615,164000.0
2009-11-11 15:00:00,12.68,12.69,12.66,12.68,171200.0,8.5615,8.5683,8.548,8.5615,171200.0
2009-11-11 15:30:00,12.68,12.69,12.67,12.69,427200.0,8.5615,8.5683,8.5548,8.5683,427200.0
2009-11-12 09:30:00,12.61,12.69,12.6,12.63,360000.0,8.5142,8.5683,8.5075,8.5277,360000.0
2009-11-12 10:00:00,12.64,12.65,12.56,12.6,282400.0,8.5345,8.5412,8.4805,8.5075,282400.0
2009-11-12 10:30:00,12.6,12.65,12.59,12.63,209200.0,8.5075,8.5412,8.5007,8.5277,209200.0
2009-11-12 11:00:00,12.63,12.64,12.58,12.59,250800.0,8.5277,8.5345,8.494,8.5007,250800.0
2009-11-12 11:30:00,12.59,12.6,12.52,12.57,194400.0,8.5007,8.5075,8.4535,8.4872,194400.0
2009-11-12 12:00:00,12.58,12.6,12.58,12.59,63600.0,8.494,8.5075,8.494,8.5007,63600.0
2009-11-12 12:30:00,12.58,12.58,12.51,12.53,109600.0,8.494,8.494,8.4467,8.4602,109600.0
2009-11-12 13:00:00,12.53,12.54,12.44,12.47,190800.0,8.4602,8.467,8.3995,8.4197,190800.0
2009-11-12 13:30:00,12.47,12.51,12.46,12.5,152000.0,8.4197,8.4467,8.413,8.44,152000.0
2009-11-12 14:00:00,12.5,12.56,12.49,12.55,92400.0,8.44,8.4805,8.4332,8.4737,92400.0
2009-11-12 14:30:00,12.56,12.58,12.53,12.54,94400.0,8.4805,8.494,8.4602,8.467,94400.0
2009-11-12 15:00:00,12.55,12.55,12.44,12.45,171600.0,8.4737,8.4737,8.3995,8.4062,171600.0
2009-11-12 15:30:00,12.45,12.47,12.41,12.43,684000.0,8.4062,8.4197,8.3792,8.3927,684000.0
2009-11-13 09:30:00,12.47,12.51,12.4,12.44,353600.0,8.4197,8.4467,8.3725,8.3995,353600.0
2009-11-13 10:00:00,12.43,12.49,12.42,12.44,363600.0,8.3927,8.4332,8.386,8.3995,363600.0
2009-11-13 10:30:00,12.44,12.51,12.42,12.5,286400.0,8.3995,8.4467,8.386,8.44,286400.0
2009-11-13 11:00:00,12.49,12.5,12.48,12.48,165600.0,8.4332,8.44,8.4265,8.4265,165600.0
2009-11-13 11:30:00,12.47,12.5,12.47,12.49,143200.0,8.4197,8.44,8.4197,8.4332,143200.0
2009-11-13 12:00:00,12.49,12.51,12.49,12.5,396400.0,8.4332,8.4467,8.4332,8.44,396400.0
2009-11-13 12:30:00,12.5,12.5,12.47,12.49,237600.0,8.44,8.44,8.4197,8.4332,237600.0
2009-11-13 13:00:00,12.49,12.5,12.48,12.49,157600.0,8.4332,8.44,8.4265,8.4332,157600.0
2009-11-13 13:30:00,12.49,12.5,12.46,12.5,237200.0,8.4332,8.44,8.413,8.44,237200.0
2009-11-13 14:00:00,12.5,12.6,12.5,12.58,246400.0,8.44,8.5075,8.44,8.494,246400.0
2009-11-13 14:30:00,12.57,12.57,12.5,12.51,195600.0,8.4872,8.4872,8.44,8.4467,195600.0
2009-11-13 15:00:00,12.51,12.56,12.5,12.55,166800.0,8.4467,8.4805,8.44,8.4737,166800.0
2009-11-13 15:30:00,12.54,12.67,12.54,12.66,497600.0,8.467,8.5548,8.467,8.548,497600.0
2009-11-16 09:30:00,12.75,12.81,12.68,12.73,330000.0,8.6088,8.6493,8.5615,8.5953,330000.0
2009-11-16 10:00:00,12.74,12.87,12.72,12.84,240400.0,8.602,8.6898,8.5885,8.6695,240400.0
2009-11-16 10:30:00,12.84,12.99,12.83,12.92,195200.0,8.6695,8.7708,8.6628,8.7236,195200.0
2009-11-16 11:00:00,12.92,12.93,12.82,12.88,167200.0,8.7236,8.7303,8.656,8.6965,167200.0
2009-11-16 11:30:00,12.88,12.9,12.84,12.88,126400.0,8.6965,8.71,8.6695,8.6965,126400.0
2009-11-16 12:00:00,12.89,12.94,12.82,12.87,156400.0,8.7033,8.7371,8.656,8.6898,156400.0
2009-11-16 12:30:00,12.86,12.94,12.86,12.89,135200.0,8.683,8.7371,8.683,8.7033,135200.0
2009-11-16 13:00:00,12.89,12.91,12.86,12.89,81200.0,8.7033,8.7168,8.683,8.7033,81200.0
2009-11-16 13:30:00,12.88,12.89,12.85,12.87,77200.0,8.6965,8.7033,8.6763,8.6898,77200.0
2009-11-16 14:00:00,12.87,12.91,12.86,12.9,199600.0,8.6898,8.7168,8.683,8.71,199600.0
2009-11-16 14:30:00,12.9,12.91,12.87,12.89,183200.0,8.71,8.7168,8.6898,8.7033,183200.0
2009-11-16 15:00:00,12.88,12.9,12.84,12.85,223600.0,8.6965,8.71,8.6695,8.6763,223600.0
2009-11-16 15:30:00,12.85,12.89,12.83,12.88,428000.0,8.6763,8.7033,8.6628,8.6965,428000.0
2009-11-17 09:30:00,12.8,12.85,12.74,12.82,120400.0,8.6425,8.6763,8.602,8.656,120400.0
2009-11-17 10:00:00,12.82,12.88,12.81,12.88,81200.0,8.656,8.6965,8.6493,8.6965,81200.0
2009-11-17 10:30:00,12.88,12.88,12.76,12.81,101200.0,8.6965,8.6965,8.6155,8.6493,101200.0
2009-11-17 11:00:00,12.82,12.84,12.81,12.82,36800.0,8.656,8.6695,8.6493,8.656,36800.0
2009-11-17 11:30:00,12.82,12.85,12.81,12.84,102000.0,8.656,8.6763,8.6493,8.6695,102000.0
2009-11-17 12:00:00,12.83,12.88,12.83,12.88,80400.0,8.6628,8.6965,8.6628,8.6965,80400.0
2009-11-17 12:30:00,12.88,12.88,12.87,12.88,268400.0,8.6965,8.6965,8.6898,8.6965,268400.0
2009-11-17 13:00:00,12.88,12.9,12.86,12.87,263600.0,8.6965,8.71,8.683,8.6898,263600.0
2009-11-17 13:30:00,12.88,12.88,12.87,12.87,120800.0,8.6965,8.6965,8.6898,8.6898,120800.0
2009-11-17 14:00:00,12.87,12.88,12.85,12.87,190400.0,8.6898,8.6965,8.6763,8.6898,190400.0
2009-11-17 14:30:00,12.88,12.91,12.87,12.89,198000.0,8.6965,8.7168,8.6898,8.7033,198000.0
2009-11-17 15:00:00,12.9,12.92,12.88,12.9,485600.0,8.71,8.7236,8.6965,8.71,485600.0
2009-11-17 15:30:00,12.9,12.92,12.87,12.88,703600.0,8.71,8.7236,8.6898,8.6965,703600.0
2009-11-18 09:30:00,12.93,12.98,12.91,12.91,181200.0,8.7303,8.7641,8.7168,8.7168,181200.0
2009-11-18 10:00:00,12.91,12.92,12.89,12.91,183200.0,8.7168,8.7236,8.7033,8.7168,183200.0
2009-11-18 10:30:00,12.91,12.95,12.89,12.93,383600.0,8.7168,8.7438,8.7033,8.7303,383600.0
2009-11-18 11:00:00,12.92,12.96,12.9,12.91,289200.0,8.7236,8.7506,8.71,8.7168,289200.0
2009-11-18 11:30:00,12.9,12.91,12.82,12.82,77600.0,8.71,8.7168,8.656,8.656,77600.0
2009-11-18 12:00:00,12.82,12.83,12.8,12.81,154000.0,8.656,8.6628,8.6425,8.6493,154000.0
2009-11-18 12:30:00,12.81,12.83,12.73,12.76,143200.0,8.6493,8.6628,8.5953,8.6155,143200.0
2009-11-18 13:00:00,12.75,12.75,12.71,12.72,120400.0,8.6088,8.6088,8.5818,8.5885,120400.0
2009-11-18 13:30:00,12.72,12.76,12.72,12.74,94800.0,8.5885,8.6155,8.5885,8.602,94800.0
2009-11-18 14:00:00,12.74,12.76,12.68,12.68,110800.0,8.602,8.6155,8.5615,8.5615,110800.0
2009-11-18 14:30:00,12.68,12.72,12.65,12.72,164400.0,8.5615,8.5885,8.5412,8.5885,164400.0
2009-11-18 15:00:00,12.73,12.8,12.73,12.79,157600.0,8.5953,8.6425,8.5953,8.6358,157600.0
2009-11-18 15:30:00,12.79,12.83,12.78,12.81,310400.0,8.6358,8.6628,8.629,8.6493,310400.0
2009-11-19 09:30:00,12.71,12.73,12.43,12.47,280000.0,8.5818,8.5953,8.3927,8.4197,280000.0
2009-11-19 10:00:00,12.46,12.59,12.44,12.56,169200.0,8.413,8.5007,8.3995,8.4805,169200.0
2009-11-19 10:30:00,12.56,12.59,12.53,12.54,56400.0,8.4805,8.5007,8.4602,8.467,56400.0
2009-11-19 11:00:00,12.55,12.57,12.54,12.57,41600.0,8.4737,8.4872,8.467,8.4872,41600.0
2009-11-19 11:30:00,12.58,12.59,12.56,12.58,103600.0,8.494,8.5007,8.4805,8.494,103600.0
2009-11-19 12:00:00,12.57,12.59,12.56,12.57,105600.0,8.4872,8.5007,8.4805,8.4872,105600.0
2009-11-19 12:30:00,12.57,12.58,12.49,12.51,43200.0,8.4872,8.494,8.4332,8.4467,43200.0
2009-11-19 13:00:00,12.51,12.53,12.48,12.49,38800.0,8.4467,8.4602,8.4265,8.4332,38800.0
2009-11-19 13:30:00,12.49,12.53,12.49,12.49,58800.0,8.4332,8.4602,8.4332,8.4332,58800.0
2009-11-19 14:00:00,12.48,12.48,12.41,12.43,97200.0,8.4265,8.4265,8.3792,8.3927,97200.0
2009-11-19 14:30:00,12.43,12.5,12.42,12.5,122000.0,8.3927,8.44,8.386,8.44,122000.0
2009-11-19 15:00:00,12.49,12.5,12.43,12.44,215600.0,8.4332,8.44,8.3927,8.3995,215600.0
2009-11-19 15:30:00,12.44,12.49,12.41,12.48,330400.0,8.3995,8.4332,8.3792,8.4265,330400.0
2009-11-20 09:30:00,12.28,12.47,12.25,12.38,188000.0,8.2914,8.4197,8.2712,8.3589,188000.0
2009-11-20 10:00:00,12.38,12.44,12.34,12.41,55200.0,8.3589,8.3995,8.3319,8.3792,55200.0
2009-11-20 10:30:00,12.42,12.42,12.37,12.38,57600.0,8.386,8.386,8.3522,8.3589,57600.0
2009-11-20 11:00:00,12.38,12.39,12.31,12.34,90800.0,8.3589,8.3657,8.3117,8.3319,90800.0
2009-11-20 11:30:00,12.33,12.34,12.27,12.3,124800.0,8.3252,8.3319,8.2847,8.3049,124800.0
2009-11-20 12:00:00,12.29,12.3,12.25,12.26,97600.0,8.2982,8.3049,8.2712,8.2779,97600.0
2009-11-20 12:30:00,12.26,12.26,12.24,12.25,47200.0,8.2779,8.2779,8.2644,8.2712,47200.0
2009-11-20 13:00:00,12.25,12.26,12.23,12.25,46400.0,8.2712,8.2779,8.2577,8.2712,46400.0
2009-11-20 13:30:00,12.24,12.29,12.24,12.29,49200.0,8.2644,8.2982,8.2644,8.2982,49200.0
2009-11-20 14:00:00,12.29,12.3,12.28,12.3,58800.0,8.2982,8.3049,8.2914,8.3049,58800.0
2009-11-20 14:30:00,12.29,12.29,12.25,12.25,64000.0,8.2982,8.2982,8.2712,8.2712,64000.0
2009-11-20 15:00:00,12.26,12.37,12.25,12.36,80000.0,8.2779,8.3522,8.2712,8.3454,80000.0
2009-11-20 15:30:00,12.36,12.4,12.36,12.39,171600.0,8.3454,8.3725,8.3454,8.3657,171600.0
2009-11-23 09:30:00,12.77,12.77,12.58,12.63,278400.0,8.6223,8.6223,8.494,8.5277,278400.0
2009-11-23 10:00:00,12.63,12.69,12.62,12.68,218800.0,8.5277,8.5683,8.521,8.5615,218800.0
2009-11-23 10:30:00,12.68,12.69,12.65,12.69,119600.0,8.5615,8.5683,8.5412,8.5683,119600.0
2009-11-23 11:00:00,12.69,12.7,12.68,12.69,84400.0,8.5683,8.575,8.5615,8.5683,84400.0
2009-11-23 11:30:00,12.69,12.71,12.67,12.67,244000.0,8.5683,8.5818,8.5548,8.5548,244000.0
2009-11-23 12:00:00,12.67,12.69,12.66,12.66,126000.0,8.5548,8.5683,8.548,8.548,126000.0
2009-11-23 12:30:00,12.66,12.67,12.64,12.65,77200.0,8.548,8.5548,8.5345,8.5412,77200.0
2009-11-23 13:00:00,12.64,12.66,12.64,12.65,91200.0,8.5345,8.548,8.5345,8.5412,91200.0
2009-11-23 13:30:00,12.65,12.65,12.63,12.65,59200.0,8.5412,8.5412,8.5277,8.5412,59200.0
2009-11-23 14:00:00,12.65,12.65,12.6,12.63,82800.0,8.5412,8.5412,8.5075,8.5277,82800.0
2009-11-23 14:30:00,12.64,12.65,12.63,12.65,54400.0,8.5345,8.5412,8.5277,8.5412,54400.0
2009-11-23 15:00:00,12.65,12.66,12.65,12.65,86400.0,8.5412,8.548,8.5412,8.5412,86400.0
2009-11-23 15:30:00,12.65,12.67,12.63,12.66,414400.0,8.5412,8.5548,8.5277,8.548,414400.0
2009-11-24 09:30:00,12.65,12.68,12.47,12.47,86800.0,8.5412,8.5615,8.4197,8.4197,86800.0
2009-11-24 10:00:00,12.48,12.52,12.47,12.49,98000.0,8.4265,8.4535,8.4197,8.4332,98000.0
2009-11-24 10:30:00,12.5,12.54,12.49,12.53,141200.0,8.44,8.467,8.4332,8.4602,141200.0
2009-11-24 11:00:00,12.53,12.54,12.4,12.45,113600.0,8.4602,8.467,8.3725,8.4062,113600.0
2009-11-24 11:30:00,12.45,12.45,12.43,12.44,72800.0,8.4062,8.4062,8.3927,8.3995,72800.0
2009-11-24 12:00:00,12.47,12.49,12.46,12.48,71200.0,8.4197,8.4332,8.413,8.4265,71200.0
2009-11-24 12:30:00,12.48,12.49,12.44,12.45,71600.0,8.4265,8.4332,8.3995,8.4062,71600.0
2009-11-24 13:00:00,12.45,12.45,12.43,12.44,146000.0,8.4062,8.4062,8.3927,8.3995,146000.0
2009-11-24 13:30:00,12.43,12.43,12.39,12.4,226000.0,8.3927,8.3927,8.3657,8.3725,226000.0
2009-11-24 14:00:00,12.4,12.43,12.39,12.41,139600.0,8.3725,8.3927,8.3657,8.3792,139600.0
2009-11-24 14:30:00,12.41,12.46,12.4,12.42,104800.0,8.3792,8.413,8.3725,8.386,104800.0
2009-11-24 15:00:00,12.42,12.42,12.29,12.31,160000.0,8.386,8.386,8.2982,8.3117,160000.0
2009-11-24 15:30:00,12.31,12.33,12.25,12.33,390400.0,8.3117,8.3252,8.2712,8.3252,390400.0
2009-11-25 09:30:00,12.43,12.59,12.4,12.43,196400.0,8.3927,8.5007,8.3725,8.3927,196400.0
2009-11-25 10:00:00,12.42,12.47,12.4,12.45,85200.0,8.386,8.4197,8.3725,8.4062,85200.0
2009-11-25 10:30:00,12.46,12.47,12.43,12.47,68400.0,8.413,8.4197,8.3927,8.4197,68400.0
2009-11-25 11:00:00,12.47,12.49,12.47,12.47,128400.0,8.4197,8.4332,8.4197,8.4197,128400.0
2009-11-25 11:30:00,12.47,12.49,12.47,12.48,62400.0,8.4197,8.4332,8.4197,8.4265,62400.0
2009-11-25 12:00:00,12.48,12.48,12.46,12.47,103200.0,8.4265,8.4265,8.413,8.4197,103200.0
2009-11-25 12:30:00,12.47,12.49,12.47,12.49,29200.0,8.4197,8.4332,8.4197,8.4332,29200.0
2009-11-25 13:00:00,12.48,12.49,12.46,12.46,51600.0,8.4265,8.4332,8.413,8.413,51600.0
2009-11-25 13:30:00,12.47,12.47,12.46,12.47,24400.0,8.4197,8.4197,8.413,8.4197,24400.0
2009-11-25 14:00:00,12.47,12.47,12.45,12.46,26400.0,8.4197,8.4197,8.4062,8.413,26400.0
2009-11-25 14:30:00,12.46,12.47,12.45,12.47,35200.0,8.413,8.4197,8.4062,8.4197,35200.0
2009-11-25 15:00:00,12.47,12.47,12.47,12.47,37200.0,8.4197,8.4197,8.4197,8.4197,37200.0
2009-11-25 15:30:00,12.47,12.49,12.47,12.49,198400.0,8.4197,8.4332,8.4197,8.4332,198400.0
2009-11-27 09:30:00,11.92,12.05,11.81,12.04,227600.0,8.0484,8.1361,7.9741,8.1294,227600.0
2009-11-27 10:00:00,12.04,12.06,11.99,12.05,145600.0,8.1294,8.1429,8.0956,8.1361,145600.0
2009-11-27 10:30:00,12.05,12.17,12.04,12.17,154000.0,8.1361,8.2172,8.1294,8.2172,154000.0
2009-11-27 11:00:00,12.18,12.22,12.17,12.22,80800.0,8.2239,8.2509,8.2172,8.2509,80800.0
2009-11-27 11:30:00,12.22,12.22,12.19,12.19,44000.0,8.2509,8.2509,8.2307,8.2307,44000.0
2009-11-27 12:00:00,12.18,12.2,12.16,12.16,48400.0,8.2239,8.2374,8.2104,8.2104,48400.0
2009-11-27 12:30:00,12.18,12.25,12.18,12.24,134800.0,8.2239,8.2712,8.2239,8.2644,134800.0
2009-11-30 09:30:00,12.31,12.31,12.15,12.24,166400.0,8.3117,8.3117,8.2037,8.2644,166400.0
2009-11-30 10:00:00,12.24,12.27,12.21,12.24,171600.0,8.2644,8.2847,8.2442,8.2644,171600.0
2009-11-30 10:30:00,12.24,12.27,12.2,12.2,88400.0,8.2644,8.2847,8.2374,8.2374,88400.0
2009-11-30 11:00:00,12.2,12.27,12.16,12.24,129200.0,8.2374,8.2847,8.2104,8.2644,129200.0
2009-11-30 11:30:00,12.23,12.23,12.17,12.19,36400.0,8.2577,8.2577,8.2172,8.2307,36400.0
2009-11-30 12:00:00,12.24,12.24,12.19,12.19,51200.0,8.2644,8.2644,8.2307,8.2307,51200.0
2009-11-30 12:30:00,12.19,12.19,12.09,12.11,87600.0,8.2307,8.2307,8.1631,8.1766,87600.0
2009-11-30 13:00:00,12.11,12.13,12.08,12.13,46000.0,8.1766,8.1901,8.1564,8.1901,46000.0
2009-11-30 13:30:00,12.15,12.22,12.13,12.17,94800.0,8.2037,8.2509,8.1901,8.2172,94800.0
2009-11-30 14:00:00,12.17,12.19,12.14,12.14,72800.0,8.2172,8.2307,8.1969,8.1969,72800.0
2009-11-30 14:30:00,12.14,12.17,12.1,12.1,64800.0,8.1969,8.2172,8.1699,8.1699,64800.0
2009-11-30 15:00:00,12.11,12.11,12.05,12.09,229200.0,8.1766,8.1766,8.1361,8.1631,229200.0
2009-11-30 15:30:00,12.11,12.11,12.08,12.1,278000.0,8.1766,8.1766,8.1564,8.1699,278000.0
2009-12-01 09:30:00,12.23,12.29,12.19,12.24,263200.0,8.2577,8.2982,8.2307,8.2644,263200.0
2009-12-01 10:00:00,12.24,12.27,12.17,12.2,154800.0,8.2644,8.2847,8.2172,8.2374,154800.0
2009-12-01 10:30:00,12.19,12.22,12.15,12.2,155200.0,8.2307,8.2509,8.2037,8.2374,155200.0
2009-12-01 11:00:00,12.21,12.27,12.21,12.26,158800.0,8.2442,8.2847,8.2442,8.2779,158800.0
2009-12-01 11:30:00,12.27,12.27,12.24,12.25,150000.0,8.2847,8.2847,8.2644,8.2712,150000.0
2009-12-01 12:00:00,12.25,12.32,12.24,12.31,150400.0,8.2712,8.3184,8.2644,8.3117,150400.0
2009-12-01 12:30:00,12.31,12.37,12.31,12.35,98000.0,8.3117,8.3522,8.3117,8.3387,98000.0
2009-12-01 13:00:00,12.36,12.37,12.35,12.36,188400.0,8.3454,8.3522,8.3387,8.3454,188400.0
2009-12-01 13:30:00,12.37,12.38,12.36,12.36,232800.0,8.3522,8.3589,8.3454,8.3454,232800.0
2009-12-01 14:00:00,12.36,12.38,12.36,12.38,320000.0,8.3454,8.3589,8.3454,8.3589,320000.0
2009-12-01 14:30:00,12.38,12.38,12.36,12.37,129200.0,8.3589,8.3589,8.3454,8.3522,129200.0
2009-12-01 15:00:00,12.37,12.37,12.35,12.36,91200.0,8.3522,8.3522,8.3387,8.3454,91200.0
2009-12-01 15:30:00,12.36,12.36,12.29,12.3,378800.0,8.3454,8.3454,8.2982,8.3049,378800.0
2009-12-02 09:30:00,12.2,12.37,12.12,12.3,302400.0,8.2374,8.3522,8.1834,8.3049,302400.0
2009-12-02 10:00:00,12.3,12.35,12.24,12.24,122800.0,8.3049,8.3387,8.2644,8.2644,122800.0
2009-12-02 10:30:00,12.23,12.24,12.16,12.18,172800.0,8.2577,8.2644,8.2104,8.2239,172800.0
2009-12-02 11:00:00,12.16,12.19,12.07,12.09,157200.0,8.2104,8.2307,8.1496,8.1631,157200.0
2009-12-02 11:30:00,12.09,12.15,12.08,12.14,62000.0,8.1631,8.2037,8.1564,8.1969,62000.0
2009-12-02 12:00:00,12.15,12.18,12.11,12.15,141200.0,8.2037,8.2239,8.1766,8.2037,141200.0
2009-12-02 12:30:00,12.15,12.17,12.12,12.17,50000.0,8.2037,8.2172,8.1834,8.2172,50000.0
2009-12-02 13:00:00,12.17,12.21,12.17,12.19,50000.0,8.2172,8.2442,8.2172,8.2307,50000.0
2009-12-02 13:30:00,12.2,12.22,12.19,12.22,51200.0,8.2374,8.2509,8.2307,8.2509,51200.0
2009-12-02 14:00:00,12.22,12.23,12.19,12.21,47600.0,8.2509,8.2577,8.2307,8.2442,47600.0
2009-12-02 14:30:00,12.21,12.25,12.21,12.24,46000.0,8.2442,8.2712,8.2442,8.2644,46000.0
2009-12-02 15:00:00,12.24,12.25,12.22,12.23,58800.0,8.2644,8.2712,8.2509,8.2577,58800.0
2009-12-02 15:30:00,12.23,12.31,12.22,12.3,196400.0,8.2577,8.3117,8.2509,8.3049,196400.0
2009-12-03 09:30:00,12.37,12.38,12.31,12.32,112000.0,8.3522,8.3589,8.3117,8.3184,112000.0
2009-12-03 10:00:00,12.31,12.32,12.22,12.24,88000.0,8.3117,8.3184,8.2509,8.2644,88000.0
2009-12-03 10:30:00,12.24,12.25,12.16,12.19,44400.0,8.2644,8.2712,8.2104,8.2307,44400.0
2009-12-03 11:00:00,12.19,12.2,12.17,12.18,27200.0,8.2307,8.2374,8.2172,8.2239,27200.0
2009-12-03 11:30:00,12.18,12.2,12.12,12.14,106400.0,8.2239,8.2374,8.1834,8.1969,106400.0
2009-12-03 12:00:00,12.13,12.13,12.08,12.08,60000.0,8.1901,8.1901,8.1564,8.1564,60000.0
2009-12-03 12:30:00,12.08,12.1,12.07,12.07,94800.0,8.1564,8.1699,8.1496,8.1496,94800.0
2009-12-03 13:00:00,12.07,12.12,12.06,12.12,34800.0,8.1496,8.1834,8.1429,8.1834,34800.0
2009-12-03 13:30:00,12.13,12.17,12.13,12.15,28800.0,8.1901,8.2172,8.1901,8.2037,28800.0
2009-12-03 14:00:00,12.16,12.16,12.15,12.15,39600.0,8.2104,8.2104,8.2037,8.2037,39600.0
2009-12-03 14:30:00,12.15,12.17,12.13,12.14,74800.0,8.2037,8.2172,8.1901,8.1969,74800.0
2009-12-03 15:00:00,12.14,12.14,12.1,12.11,74800.0,8.1969,8.1969,8.1699,8.1766,74800.0
2009-12-03 15:30:00,12.1,12.12,12.03,12.06,769200.0,8.1699,8.1834,8.1226,8.1429,769200.0
2009-12-04 09:30:00,12.34,12.47,12.22,12.31,289600.0,8.3319,8.4197,8.2509,8.3117,289600.0
2009-12-04 10:00:00,12.31,12.35,12.28,12.32,156800.0,8.3117,8.3387,8.2914,8.3184,156800.0
2009-12-04 10:30:00,12.32,12.38,12.29,12.33,164400.0,8.3184,8.3589,8.2982,8.3252,164400.0
2009-12-04 11:00:00,12.33,12.33,12.24,12.24,109600.0,8.3252,8.3252,8.2644,8.2644,109600.0
2009-12-04 11:30:00,12.24,12.26,12.01,12.12,233200.0,8.2644,8.2779,8.1091,8.1834,233200.0
2009-12-04 12:00:00,12.12,12.15,12.1,12.15,88400.0,8.1834,8.2037,8.1699,8.2037,88400.0
2009-12-04 12:30:00,12.15,12.26,12.15,12.26,106000.0,8.2037,8.2779,8.2037,8.2779,106000.0
2009-12-04 13:00:00,12.26,12.33,12.25,12.27,201600.0,8.2779,8.3252,8.2712,8.2847,201600.0
2009-12-04 13:30:00,12.27,12.29,12.22,12.24,190800.0,8.2847,8.2982,8.2509,8.2644,190800.0
2009-12-04 14:00:00,12.25,12.27,12.22,12.26,101200.0,8.2712,8.2847,8.2509,8.2779,101200.0
2009-12-04 14:30:00,12.26,12.36,12.26,12.36,267600.0,8.2779,8.3454,8.2779,8.3454,267600.0
2009-12-04 15:00:00,12.35,12.38,12.3,12.3,582800.0,8.3387,8.3589,8.3049,8.3049,582800.0
2009-12-04 15:30:00,12.31,12.33,12.29,12.3,254400.0,8.3117,8.3252,8.2982,8.3049,254400.0
2009-12-07 09:30:00,12.28,12.32,12.24,12.3,205200.0,8.2914,8.3184,8.2644,8.3049,205200.0
2009-12-07 10:00:00,12.3,12.41,12.27,12.38,170800.0,8.3049,8.3792,8.2847,8.3589,170800.0
2009-12-07 10:30:00,12.38,12.45,12.38,12.44,168800.0,8.3589,8.4062,8.3589,8.3995,168800.0
2009-12-07 11:00:00,12.44,12.44,12.36,12.39,121600.0,8.3995,8.3995,8.3454,8.3657,121600.0
2009-12-07 11:30:00,12.39,12.44,12.39,12.43,152800.0,8.3657,8.3995,8.3657,8.3927,152800.0
2009-12-07 12:00:00,12.43,12.44,12.4,12.41,149200.0,8.3927,8.3995,8.3725,8.3792,149200.0
2009-12-07 12:30:00,12.41,12.44,12.4,12.43,200000.0,8.3792,8.3995,8.3725,8.3927,200000.0
2009-12-07 13:00:00,12.43,12.46,12.43,12.44,140800.0,8.3927,8.413,8.3927,8.3995,140800.0
2009-12-07 13:30:00,12.44,12.45,12.43,12.43,113600.0,8.3995,8.4062,8.3927,8.3927,113600.0
2009-12-07 14:00:00,12.42,12.44,12.4,12.42,98800.0,8.386,8.3995,8.3725,8.386,98800.0
2009-12-07 14:30:00,12.41,12.41,12.35,12.38,218000.0,8.3792,8.3792,8.3387,8.3589,218000.0
2009-12-07 15:00:00,12.38,12.4,12.37,12.38,141200.0,8.3589,8.3725,8.3522,8.3589,141200.0
2009-12-07 15:30:00,12.38,12.44,12.38,12.43,277600.0,8.3589,8.3995,8.3589,8.3927,277600.0
2009-12-08 09:30:00,12.19,12.23,12.07,12.09,259200.0,8.2307,8.2577,8.1496,8.1631,259200.0
2009-12-08 10:00:00,12.09,12.1,12.05,12.07,204000.0,8.1631,8.1699,8.1361,8.1496,204000.0
2009-12-08 10:30:00,12.07,12.1,12.05,12.1,187600.0,8.1496,8.1699,8.1361,8.1699,187600.0
2009-12-08 11:00:00,12.1,12.16,12.1,12.15,57600.0,8.1699,8.2104,8.1699,8.2037,57600.0
2009-12-08 11:30:00,12.15,12.19,12.12,12.13,82000.0,8.2037,8.2307,8.1834,8.1901,82000.0
2009-12-08 12:00:00,12.14,12.15,12.11,12.11,70400.0,8.1969,8.2037,8.1766,8.1766,70400.0
2009-12-08 12:30:00,12.11,12.17,12.11,12.17,51600.0,8.1766,8.2172,8.1766,8.2172,51600.0
2009-12-08 13:00:00,12.16,12.16,12.11,12.12,204800.0,8.2104,8.2104,8.1766,8.1834,204800.0
2009-12-08 13:30:00,12.12,12.15,12.12,12.13,80000.0,8.1834,8.2037,8.1834,8.1901,80000.0
2009-12-08 14:00:00,12.14,12.15,12.12,12.14,71600.0,8.1969,8.2037,8.1834,8.1969,71600.0
2009-12-08 14:30:00,12.14,12.15,12.12,12.14,78800.0,8.1969,8.2037,8.1834,8.1969,78800.0
2009-12-08 15:00:00,12.14,12.18,12.14,12.16,108400.0,8.1969,8.2239,8.1969,8.2104,108400.0
2009-12-08 15:30:00,12.15,12.19,12.15,12.18,153200.0,8.2037,8.2307,8.2037,8.2239,153200.0
2009-12-09 09:30:00,12.08,12.17,11.81,11.86,470400.0,8.1564,8.2172,7.9741,8.0078,470400.0
2009-12-09 10:00:00,11.86,11.9,11.85,11.88,299200.0,8.0078,8.0349,8.0011,8.0213,299200.0
2009-12-09 10:30:00,11.88,11.97,11.86,11.93,160000.0,8.0213,8.0821,8.0078,8.0551,160000.0
2009-12-09 11:00:00,11.94,11.94,11.9,11.9,164400.0,8.0619,8.0619,8.0349,8.0349,164400.0
2009-12-09 11:30:00,11.89,11.89,11.85,11.88,94400.0,8.0281,8.0281,8.0011,8.0213,94400.0
2009-12-09 12:00:00,11.88,11.89,11.87,11.88,147600.0,8.0213,8.0281,8.0146,8.0213,147600.0
2009-12-09 12:30:00,11.87,11.92,11.87,11.91,74800.0,8.0146,8.0484,8.0146,8.0416,74800.0
2009-12-09 13:00:00,11.9,11.95,11.88,11.94,87200.0,8.0349,8.0686,8.0213,8.0619,87200.0
2009-12-09 13:30:00,11.94,11.94,11.92,11.94,81600.0,8.0619,8.0619,8.0484,8.0619,81600.0
2009-12-09 14:00:00,11.94,11.97,11.94,11.95,109200.0,8.0619,8.0821,8.0619,8.0686,109200.0
2009-12-09 14:30:00,11.95,12.02,11.95,12.01,106800.0,8.0686,8.1159,8.0686,8.1091,106800.0
2009-12-09 15:00:00,12.01,12.14,12.01,12.13,162800.0,8.1091,8.1969,8.1091,8.1901,162800.0
2009-12-09 15:30:00,12.13,12.24,12.13,12.16,1074000.0,8.1901,8.2644,8.1901,8.2104,1074000.0
2009-12-10 09:30:00,12.17,12.27,12.17,12.21,116800.0,8.2172,8.2847,8.2172,8.2442,116800.0
2009-12-10 10:00:00,12.22,12.22,12.15,12.2,92800.0,8.2509,8.2509,8.2037,8.2374,92800.0
2009-12-10 10:30:00,12.21,12.22,12.18,12.22,145200.0,8.2442,8.2509,8.2239,8.2509,145200.0
2009-12-10 11:00:00,12.21,12.31,12.2,12.27,104400.0,8.2442,8.3117,8.2374,8.2847,104400.0
2009-12-10 11:30:00,12.27,12.33,12.26,12.3,152400.0,8.2847,8.3252,8.2779,8.3049,152400.0
2009-12-10 12:00:00,12.3,12.3,12.25,12.26,94400.0,8.3049,8.3049,8.2712,8.2779,94400.0
2009-12-10 12:30:00,12.26,12.27,12.24,12.25,85600.0,8.2779,8.2847,8.2644,8.2712,85600.0
2009-12-10 13:00:00,12.25,12.25,12.22,12.22,94800.0,8.2712,8.2712,8.2509,8.2509,94800.0
2009-12-10 13:30:00,12.22,12.24,12.21,12.23,52400.0,8.2509,8.2644,8.2442,8.2577,52400.0
2009-12-10 14:00:00,12.22,12.23,12.2,12.22,51600.0,8.2509,8.2577,8.2374,8.2509,51600.0
2009-12-10 14:30:00,12.23,12.24,12.22,12.24,69600.0,8.2577,8.2644,8.2509,8.2644,69600.0
2009-12-10 15:00:00,12.23,12.24,12.18,12.18,102800.0,8.2577,8.2644,8.2239,8.2239,102800.0
2009-12-10 15:30:00,12.19,12.22,12.16,12.22,212000.0,8.2307,8.2509,8.2104,8.2509,212000.0
2009-12-11 09:30:00,12.23,12.44,12.22,12.42,152400.0,8.2577,8.3995,8.2509,8.386,152400.0
2009-12-11 10:00:00,12.42,12.43,12.36,12.43,98400.0,8.386,8.3927,8.3454,8.3927,98400.0
2009-12-11 10:30:00,12.43,12.45,12.37,12.42,180000.0,8.3927,8.4062,8.3522,8.386,180000.0
2009-12-11 11:00:00,12.43,12.43,12.29,12.3,173600.0,8.3927,8.3927,8.2982,8.3049,173600.0
2009-12-11 11:30:00,12.31,12.31,12.26,12.29,52000.0,8.3117,8.3117,8.2779,8.2982,52000.0
2009-12-11 12:00:00,12.3,12.36,12.3,12.33,56400.0,8.3049,8.3454,8.3049,8.3252,56400.0
2009-12-11 12:30:00,12.33,12.37,12.32,12.36,56800.0,8.3252,8.3522,8.3184,8.3454,56800.0
2009-12-11 13:00:00,12.36,12.37,12.31,12.31,38000.0,8.3454,8.3522,8.3117,8.3117,38000.0
2009-12-11 13:30:00,12.31,12.33,12.29,12.29,33600.0,8.3117,8.3252,8.2982,8.2982,33600.0
2009-12-11 14:00:00,12.29,12.35,12.28,12.34,42400.0,8.2982,8.3387,8.2914,8.3319,42400.0
2009-12-11 14:30:00,12.32,12.37,12.31,12.36,54400.0,8.3184,8.3522,8.3117,8.3454,54400.0
2009-12-11 15:00:00,12.36,12.38,12.35,12.37,60000.0,8.3454,8.3589,8.3387,8.3522,60000.0
2009-12-11 15:30:00,12.37,12.38,12.31,12.35,228400.0,8.3522,8.3589,8.3117,8.3387,228400.0
2009-12-14 09:30:00,12.32,12.49,12.3,12.34,109200.0,8.3184,8.4332,8.3049,8.3319,109200.0
2009-12-14 10:00:00,12.36,12.36,12.3,12.35,72400.0,8.3454,8.3454,8.3049,8.3387,72400.0
2009-12-14 10:30:00,12.34,12.36,12.32,12.33,76000.0,8.3319,8.3454,8.3184,8.3252,76000.0
2009-12-14 11:00:00,12.33,12.41,12.31,12.41,52000.0,8.3252,8.3792,8.3117,8.3792,52000.0
2009-12-14 11:30:00,12.41,12.45,12.41,12.43,50400.0,8.3792,8.4062,8.3792,8.3927,50400.0
2009-12-14 12:00:00,12.44,12.45,12.42,12.44,30400.0,8.3995,8.4062,8.386,8.3995,30400.0
2009-12-14 12:30:00,12.44,12.46,12.43,12.46,36800.0,8.3995,8.413,8.3927,8.413,36800.0
2009-12-14 13:00:00,12.46,12.46,12.4,12.41,36400.0,8.413,8.413,8.3725,8.3792,36400.0
2009-12-14 13:30:00,12.4,12.4,12.37,12.37,156000.0,8.3725,8.3725,8.3522,8.3522,156000.0
2009-12-14 14:00:00,12.37,12.42,12.37,12.4,46800.0,8.3522,8.386,8.3522,8.3725,46800.0
2009-12-14 14:30:00,12.39,12.41,12.38,12.41,61600.0,8.3657,8.3792,8.3589,8.3792,61600.0
2009-12-14 15:00:00,12.41,12.41,12.39,12.4,60000.0,8.3792,8.3792,8.3657,8.3725,60000.0
2009-12-14 15:30:00,12.41,12.42,12.38,12.4,98000.0,8.3792,8.386,8.3589,8.3725,98000.0
2009-12-15 09:30:00,12.35,12.4,12.31,12.31,160800.0,8.3387,8.3725,8.3117,8.3117,160800.0
2009-12-15 10:00:00,12.31,12.4,12.31,12.39,111200.0,8.3117,8.3725,8.3117,8.3657,111200.0
2009-12-15 10:30:00,12.39,12.4,12.33,12.34,94000.0,8.3657,8.3725,8.3252,8.3319,94000.0
2009-12-15 11:00:00,12.34,12.35,12.27,12.3,70800.0,8.3319,8.3387,8.2847,8.3049,70800.0
2009-12-15 11:30:00,12.31,12.33,12.3,12.32,90400.0,8.3117,8.3252,8.3049,8.3184,90400.0
2009-12-15 12:00:00,12.32,12.33,12.29,12.3,81200.0,8.3184,8.3252,8.2982,8.3049,81200.0
2009-12-15 12:30:00,12.3,12.32,12.3,12.31,66000.0,8.3049,8.3184,8.3049,8.3117,66000.0
2009-12-15 13:00:00,12.31,12.31,12.27,12.27,43600.0,8.3117,8.3117,8.2847,8.2847,43600.0
2009-12-15 13:30:00,12.27,12.28,12.26,12.26,46800.0,8.2847,8.2914,8.2779,8.2779,46800.0
2009-12-15 14:00:00,12.27,12.27,12.22,12.24,121600.0,8.2847,8.2847,8.2509,8.2644,121600.0
2009-12-15 14:30:00,12.24,12.3,12.24,12.29,63600.0,8.2644,8.3049,8.2644,8.2982,63600.0
2009-12-15 15:00:00,12.3,12.31,12.28,12.31,141200.0,8.3049,8.3117,8.2914,8.3117,141200.0
2009-12-15 15:30:00,12.31,12.35,12.29,12.33,200800.0,8.3117,8.3387,8.2982,8.3252,200800.0
2009-12-16 09:30:00,12.27,12.37,12.26,12.34,154000.0,8.2847,8.3522,8.2779,8.3319,154000.0
2009-12-16 10:00:00,12.33,12.35,12.28,12.29,63600.0,8.3252,8.3387,8.2914,8.2982,63600.0
2009-12-16 10:30:00,12.28,12.31,12.27,12.28,68400.0,8.2914,8.3117,8.2847,8.2914,68400.0
2009-12-16 11:00:00,12.28,12.29,12.26,12.28,124000.0,8.2914,8.2982,8.2779,8.2914,124000.0
2009-12-16 11:30:00,12.28,12.29,12.27,12.27,83200.0,8.2914,8.2982,8.2847,8.2847,83200.0
2009-12-16 12:00:00,12.29,12.3,12.28,12.29,21600.0,8.2982,8.3049,8.2914,8.2982,21600.0
2009-12-16 12:30:00,12.3,12.33,12.3,12.32,117200.0,8.3049,8.3252,8.3049,8.3184,117200.0
2009-12-16 13:00:00,12.31,12.31,12.29,12.31,92000.0,8.3117,8.3117,8.2982,8.3117,92000.0
2009-12-16 13:30:00,12.3,12.35,12.3,12.35,28400.0,8.3049,8.3387,8.3049,8.3387,28400.0
2009-12-16 14:00:00,12.35,12.39,12.32,12.35,53600.0,8.3387,8.3657,8.3184,8.3387,53600.0
2009-12-16 14:30:00,12.36,12.37,12.31,12.33,55600.0,8.3454,8.3522,8.3117,8.3252,55600.0
2009-12-16 15:00:00,12.33,12.35,12.28,12.28,58400.0,8.3252,8.3387,8.2914,8.2914,58400.0
2009-12-16 15:30:00,12.28,12.31,12.27,12.31,139200.0,8.2914,8.3117,8.2847,8.3117,139200.0
2009-12-17 09:30:00,12.09,12.24,12.05,12.1,91600.0,8.1631,8.2644,8.1361,8.1699,91600.0
2009-12-17 10:00:00,12.1,12.13,12.05,12.1,230400.0,8.1699,8.1901,8.1361,8.1699,230400.0
2009-12-17 10:30:00,12.12,12.21,12.11,12.2,49600.0,8.1834,8.2442,8.1766,8.2374,49600.0
2009-12-17 11:00:00,12.21,12.22,12.15,12.15,46400.0,8.2442,8.2509,8.2037,8.2037,46400.0
2009-12-17 11:30:00,12.15,12.17,12.12,12.14,50800.0,8.2037,8.2172,8.1834,8.1969,50800.0
2009-12-17 12:00:00,12.15,12.15,12.11,12.15,79600.0,8.2037,8.2037,8.1766,8.2037,79600.0
2009-12-17 12:30:00,12.15,12.15,12.1,12.12,44400.0,8.2037,8.2037,8.1699,8.1834,44400.0
2009-12-17 13:00:00,12.12,12.14,12.11,12.12,22400.0,8.1834,8.1969,8.1766,8.1834,22400.0
2009-12-17 13:30:00,12.12,12.15,12.12,12.15,48800.0,8.1834,8.2037,8.1834,8.2037,48800.0
2009-12-17 14:00:00,12.15,12.18,12.15,12.16,39200.0,8.2037,8.2239,8.2037,8.2104,39200.0
2009-12-17 14:30:00,12.16,12.2,12.16,12.2,76800.0,8.2104,8.2374,8.2104,8.2374,76800.0
2009-12-17 15:00:00,12.19,12.21,12.16,12.18,136400.0,8.2307,8.2442,8.2104,8.2239,136400.0
2009-12-17 15:30:00,12.18,12.21,12.12,12.13,383200.0,8.2239,8.2442,8.1834,8.1901,383200.0
2009-12-18 09:30:00,12.27,12.34,12.19,12.2,212800.0,8.2847,8.3319,8.2307,8.2374,212800.0
2009-12-18 10:00:00,12.21,12.23,12.16,12.17,95600.0,8.2442,8.2577,8.2104,8.2172,95600.0
2009-12-18 10:30:00,12.17,12.19,12.11,12.13,112800.0,8.2172,8.2307,8.1766,8.1901,112800.0
2009-12-18 11:00:00,12.13,12.14,12.08,12.12,66400.0,8.1901,8.1969,8.1564,8.1834,66400.0
2009-12-18 11:30:00,12.12,12.17,12.12,12.17,63200.0,8.1834,8.2172,8.1834,8.2172,63200.0
2009-12-18 12:00:00,12.17,12.18,12.13,12.16,52000.0,8.2172,8.2239,8.1901,8.2104,52000.0
2009-12-18 12:30:00,12.16,12.2,12.16,12.18,46800.0,8.2104,8.2374,8.2104,8.2239,46800.0
2009-12-18 13:00:00,12.18,12.2,12.17,12.18,54800.0,8.2239,8.2374,8.2172,8.2239,54800.0
2009-12-18 13:30:00,12.18,12.19,12.17,12.17,49600.0,8.2239,8.2307,8.2172,8.2172,49600.0
2009-12-18 14:00:00,12.17,12.18,12.12,12.13,82400.0,8.2172,8.2239,8.1834,8.1901,82400.0
2009-12-18 14:30:00,12.14,12.18,12.11,12.17,77200.0,8.1969,8.2239,8.1766,8.2172,77200.0
2009-12-18 15:00:00,12.17,12.2,12.16,12.17,82000.0,8.2172,8.2374,8.2104,8.2172,82000.0
2009-12-18 15:30:00,12.17,12.32,12.16,12.31,400000.0,8.2172,8.3184,8.2104,8.3117,400000.0
2009-12-21 09:30:00,12.42,12.48,12.42,12.46,84400.0,8.386,8.4265,8.386,8.413,84400.0
2009-12-21 10:00:00,12.46,12.49,12.44,12.48,89200.0,8.413,8.4332,8.3995,8.4265,89200.0
2009-12-21 10:30:00,12.47,12.48,12.46,12.48,57200.0,8.4197,8.4265,8.413,8.4265,57200.0
2009-12-21 11:00:00,12.48,12.49,12.44,12.44,38800.0,8.4265,8.4332,8.3995,8.3995,38800.0
2009-12-21 11:30:00,12.44,12.47,12.41,12.47,64800.0,8.3995,8.4197,8.3792,8.4197,64800.0
2009-12-21 12:00:00,12.48,12.49,12.43,12.44,62800.0,8.4265,8.4332,8.3927,8.3995,62800.0
2009-12-21 12:30:00,12.45,12.45,12.4,12.42,56000.0,8.4062,8.4062,8.3725,8.386,56000.0
2009-12-21 13:00:00,12.42,12.43,12.35,12.38,98000.0,8.386,8.3927,8.3387,8.3589,98000.0
2009-12-21 13:30:00,12.38,12.39,12.35,12.38,37200.0,8.3589,8.3657,8.3387,8.3589,37200.0
2009-12-21 14:00:00,12.38,12.4,12.37,12.38,68800.0,8.3589,8.3725,8.3522,8.3589,68800.0
2009-12-21 14:30:00,12.38,12.4,12.38,12.39,66000.0,8.3589,8.3725,8.3589,8.3657,66000.0
2009-12-21 15:00:00,12.38,12.39,12.35,12.37,77600.0,8.3589,8.3657,8.3387,8.3522,77600.0
2009-12-21 15:30:00,12.37,12.42,12.36,12.4,206400.0,8.3522,8.386,8.3454,8.3725,206400.0
2009-12-22 09:30:00,12.39,12.42,12.33,12.33,100800.0,8.3657,8.386,8.3252,8.3252,100800.0
2009-12-22 10:00:00,12.33,12.4,12.32,12.38,82800.0,8.3252,8.3725,8.3184,8.3589,82800.0
2009-12-22 10:30:00,12.37,12.4,12.37,12.38,56000.0,8.3522,8.3725,8.3522,8.3589,56000.0
2009-12-22 11:00:00,12.38,12.43,12.37,12.41,79600.0,8.3589,8.3927,8.3522,8.3792,79600.0
2009-12-22 11:30:00,12.41,12.44,12.39,12.4,171200.0,8.3792,8.3995,8.3657,8.3725,171200.0
2009-12-22 12:00:00,12.4,12.45,12.4,12.42,34400.0,8.3725,8.4062,8.3725,8.386,34400.0
2009-12-22 12:30:00,12.42,12.47,12.42,12.47,29200.0,8.386,8.4197,8.386,8.4197,29200.0
2009-12-22 13:00:00,12.47,12.49,12.46,12.49,27200.0,8.4197,8.4332,8.413,8.4332,27200.0
2009-12-22 13:30:00,12.49,12.5,12.48,12.49,52800.0,8.4332,8.44,8.4265,8.4332,52800.0
2009-12-22 14:00:00,12.49,12.51,12.44,12.5,171600.0,8.4332,8.4467,8.3995,8.44,171600.0
2009-12-22 14:30:00,12.49,12.5,12.49,12.49,75600.0,8.4332,8.44,8.4332,8.4332,75600.0
2009-12-22 15:00:00,12.49,12.5,12.48,12.48,99200.0,8.4332,8.44,8.4265,8.4265,99200.0
2009-12-22 15:30:00,12.48,12.5,12.46,12.5,121600.0,8.4265,8.44,8.413,8.44,121600.0
2009-12-23 09:30:00,12.53,12.57,12.49,12.53,134000.0,8.4602,8.4872,8.4332,8.4602,134000.0
2009-12-23 10:00:00,12.53,12.55,12.53,12.54,85200.0,8.4602,8.4737,8.4602,8.467,85200.0
2009-12-23 10:30:00,12.54,12.59,12.52,12.56,150800.0,8.467,8.5007,8.4535,8.4805,150800.0
2009-12-23 11:00:00,12.56,12.61,12.56,12.61,78800.0,8.4805,8.5142,8.4805,8.5142,78800.0
2009-12-23 11:30:00,12.61,12.61,12.58,12.6,66400.0,8.5142,8.5142,8.494,8.5075,66400.0
2009-12-23 12:00:00,12.59,12.61,12.58,12.61,75600.0,8.5007,8.5142,8.494,8.5142,75600.0
2009-12-23 12:30:00,12.61,12.63,12.61,12.63,62800.0,8.5142,8.5277,8.5142,8.5277,62800.0
2009-12-23 13:00:00,12.62,12.65,12.6,12.65,211600.0,8.521,8.5412,8.5075,8.5412,211600.0
2009-12-23 13:30:00,12.65,12.65,12.59,12.6,72400.0,8.5412,8.5412,8.5007,8.5075,72400.0
2009-12-23 14:00:00,12.59,12.63,12.59,12.61,54400.0,8.5007,8.5277,8.5007,8.5142,54400.0
2009-12-23 14:30:00,12.62,12.62,12.58,12.58,33600.0,8.521,8.521,8.494,8.494,33600.0
2009-12-23 15:00:00,12.58,12.59,12.57,12.58,50400.0,8.494,8.5007,8.4872,8.494,50400.0
2009-12-23 15:30:00,12.58,12.61,12.58,12.58,228000.0,8.494,8.5142,8.494,8.494,228000.0
2009-12-24 09:30:00,12.54,12.66,12.54,12.66,70800.0,8.467,8.548,8.467,8.548,70800.0
2009-12-24 10:00:00,12.65,12.69,12.65,12.69,132000.0,8.5412,8.5683,8.5412,8.5683,132000.0
2009-12-24 10:30:00,12.68,12.69,12.67,12.68,66400.0,8.5615,8.5683,8.5548,8.5615,66400.0
2009-12-24 11:00:00,12.68,12.69,12.68,12.69,83200.0,8.5615,8.5683,8.5615,8.5683,83200.0
2009-12-24 11:30:00,12.68,12.7,12.68,12.7,114800.0,8.5615,8.575,8.5615,8.575,114800.0
2009-12-24 12:00:00,12.7,12.7,12.68,12.7,98800.0,8.575,8.575,8.5615,8.575,98800.0
2009-12-24 12:30:00,12.7,12.7,12.68,12.7,90000.0,8.575,8.575,8.5615,8.575,90000.0
2009-12-28 09:30:00,12.7,12.74,12.64,12.64,34400.0,8.575,8.602,8.5345,8.5345,34400.0
2009-12-28 10:00:00,12.64,12.64,12.54,12.54,82800.0,8.5345,8.5345,8.467,8.467,82800.0
2009-12-28 10:30:00,12.54,12.56,12.51,12.53,117600.0,8.467,8.4805,8.4467,8.4602,117600.0
2009-12-28 11:00:00,12.54,12.6,12.54,12.59,51600.0,8.467,8.5075,8.467,8.5007,51600.0
2009-12-28 11:30:00,12.59,12.59,12.47,12.5,52400.0,8.5007,8.5007,8.4197,8.44,52400.0
2009-12-28 12:00:00,12.5,12.54,12.49,12.54,80000.0,8.44,8.467,8.4332,8.467,80000.0
2009-12-28 12:30:00,12.53,12.6,12.52,12.59,112800.0,8.4602,8.5075,8.4535,8.5007,112800.0
2009-12-28 13:00:00,12.58,12.58,12.51,12.52,54400.0,8.494,8.494,8.4467,8.4535,54400.0
2009-12-28 13:30:00,12.52,12.52,12.49,12.52,37600.0,8.4535,8.4535,8.4332,8.4535,37600.0
2009-12-28 14:00:00,12.53,12.53,12.47,12.49,46400.0,8.4602,8.4602,8.4197,8.4332,46400.0
2009-12-28 14:30:00,12.49,12.51,12.46,12.47,49200.0,8.4332,8.4467,8.413,8.4197,49200.0
2009-12-28 15:00:00,12.47,12.49,12.46,12.47,38800.0,8.4197,8.4332,8.413,8.4197,38800.0
2009-12-28 15:30:00,12.47,12.57,12.47,12.56,128400.0,8.4197,8.4872,8.4197,8.4805,128400.0
2009-12-29 09:30:00,12.7,12.87,12.7,12.76,312000.0,8.575,8.6898,8.575,8.6155,312000.0
2009-12-29 10:00:00,12.76,12.76,12.73,12.75,130000.0,8.6155,8.6155,8.5953,8.6088,130000.0
2009-12-29 10:30:00,12.75,12.75,12.72,12.72,80000.0,8.6088,8.6088,8.5885,8.5885,80000.0
2009-12-29 11:00:00,12.72,12.74,12.7,12.72,43200.0,8.5885,8.602,8.575,8.5885,43200.0
2009-12-29 11:30:00,12.72,12.72,12.66,12.69,90400.0,8.5885,8.5885,8.548,8.5683,90400.0
2009-12-29 12:00:00,12.69,12.69,12.65,12.65,61200.0,8.5683,8.5683,8.5412,8.5412,61200.0
2009-12-29 12:30:00,12.65,12.65,12.63,12.63,53600.0,8.5412,8.5412,8.5277,8.5277,53600.0
2009-12-29 13:00:00,12.63,12.64,12.59,12.59,51200.0,8.5277,8.5345,8.5007,8.5007,51200.0
2009-12-29 13:30:00,12.59,12.59,12.56,12.56,56400.0,8.5007,8.5007,8.4805,8.4805,56400.0
2009-12-29 14:00:00,12.56,12.61,12.56,12.59,86800.0,8.4805,8.5142,8.4805,8.5007,86800.0
2009-12-29 14:30:00,12.6,12.63,12.59,12.63,97600.0,8.5075,8.5277,8.5007,8.5277,97600.0
2009-12-29 15:00:00,12.63,12.65,12.63,12.63,103200.0,8.5277,8.5412,8.5277,8.5277,103200.0
2009-12-29 15:30:00,12.63,12.65,12.62,12.63,128400.0,8.5277,8.5412,8.521,8.5277,128400.0
2009-12-30 09:30:00,12.52,12.65,12.52,12.62,59200.0,8.4535,8.5412,8.4535,8.521,59200.0
2009-12-30 10:00:00,12.63,12.64,12.6,12.61,59600.0,8.5277,8.5345,8.5075,8.5142,59600.0
2009-12-30 10:30:00,12.62,12.62,12.54,12.58,58800.0,8.521,8.521,8.467,8.494,58800.0
2009-12-30 11:00:00,12.58,12.61,12.56,12.56,42400.0,8.494,8.5142,8.4805,8.4805,42400.0
2009-12-30 11:30:00,12.57,12.59,12.55,12.59,45200.0,8.4872,8.5007,8.4737,8.5007,45200.0
2009-12-30 12:00:00,12.59,12.6,12.58,12.58,44800.0,8.5007,8.5075,8.494,8.494,44800.0
2009-12-30 12:30:00,12.57,12.59,12.56,12.56,48800.0,8.4872,8.5007,8.4805,8.4805,48800.0
2009-12-30 13:00:00,12.56,12.59,12.56,12.58,51600.0,8.4805,8.5007,8.4805,8.494,51600.0
2009-12-30 13:30:00,12.58,12.58,12.52,12.53,56400.0,8.494,8.494,8.4535,8.4602,56400.0
2009-12-30 14:00:00,12.53,12.55,12.52,12.53,48400.0,8.4602,8.4737,8.4535,8.4602,48400.0
2009-12-30 14:30:00,12.53,12.55,12.52,12.52,73600.0,8.4602,8.4737,8.4535,8.4535,73600.0
2009-12-30 15:00:00,12.52,12.56,12.52,12.56,66800.0,8.4535,8.4805,8.4535,8.4805,66800.0
2009-12-30 15:30:00,12.56,12.65,12.56,12.63,108400.0,8.4805,8.5412,8.4805,8.5277,108400.0
2009-12-31 09:30:00,12.73,12.77,12.7,12.74,185200.0,8.5953,8.6223,8.575,8.602,185200.0
2009-12-31 10:00:00,12.74,12.75,12.71,12.74,143200.0,8.602,8.6088,8.5818,8.602,143200.0
2009-12-31 10:30:00,12.74,12.75,12.71,12.72,159600.0,8.602,8.6088,8.5818,8.5885,159600.0
2009-12-31 11:00:00,12.72,12.73,12.71,12.72,105200.0,8.5885,8.5953,8.5818,8.5885,105200.0
2009-12-31 11:30:00,12.72,12.74,12.71,12.72,132400.0,8.5885,8.602,8.5818,8.5885,132400.0
2009-12-31 12:00:00,12.72,12.72,12.71,12.72,34800.0,8.5885,8.5885,8.5818,8.5885,34800.0
2009-12-31 12:30:00,12.72,12.72,12.69,12.7,244400.0,8.5885,8.5885,8.5683,8.575,244400.0
2009-12-31 13:00:00,12.7,12.71,12.69,12.7,65200.0,8.575,8.5818,8.5683,8.575,65200.0
2009-12-31 13:30:00,12.7,12.71,12.66,12.7,80000.0,8.575,8.5818,8.548,8.575,80000.0
2009-12-31 14:00:00,12.69,12.69,12.65,12.66,53200.0,8.5683,8.5683,8.5412,8.548,53200.0
2009-12-31 14:30:00,12.66,12.68,12.66,12.68,48800.0,8.548,8.5615,8.548,8.5615,48800.0
2009-12-31 15:00:00,12.68,12.7,12.67,12.69,168000.0,8.5615,8.575,8.5548,8.5683,168000.0
2009-12-31 15:30:00,12.69,12.69,12.63,12.65,216000.0,8.5683,8.5683,8.5277,8.5412,216000.0
2010-01-04 09:30:00,12.81,12.86,12.79,12.85,310400.0,8.6493,8.683,8.6358,8.6763,310400.0
2010-01-04 10:00:00,12.85,13.12,12.85,13.11,376000.0,8.6763,8.8586,8.6763,8.8518,376000.0
2010-01-04 10:30:00,13.11,13.15,13.05,13.13,140400.0,8.8518,8.8788,8.8113,8.8653,140400.0
2010-01-04 11:00:00,13.13,13.22,13.11,13.21,185200.0,8.8653,8.9261,8.8518,8.9194,185200.0
2010-01-04 11:30:00,13.22,13.23,13.09,13.2,235600.0,8.9261,8.9329,8.8383,8.9126,235600.0
2010-01-04 12:00:00,13.2,13.21,13.19,13.2,250000.0,8.9126,8.9194,8.9059,8.9126,250000.0
2010-01-04 12:30:00,13.2,13.2,13.18,13.18,78800.0,8.9126,8.9126,8.8991,8.8991,78800.0
2010-01-04 13:00:00,13.18,13.19,13.17,13.17,890800.0,8.8991,8.9059,8.8924,8.8924,890800.0
2010-01-04 13:30:00,13.17,13.19,13.16,13.18,112800.0,8.8924,8.9059,8.8856,8.8991,112800.0
2010-01-04 14:00:00,13.18,13.24,13.17,13.22,270000.0,8.8991,8.9396,8.8924,8.9261,270000.0
2010-01-04 14:30:00,13.22,13.24,13.2,13.22,128800.0,8.9261,8.9396,8.9126,8.9261,128800.0
2010-01-04 15:00:00,13.22,13.28,13.22,13.28,178400.0,8.9261,8.9666,8.9261,8.9666,178400.0
2010-01-04 15:30:00,13.29,13.35,13.28,13.33,306000.0,8.9734,9.0139,8.9666,9.0004,306000.0
2010-01-05 09:30:00,13.36,13.42,13.27,13.28,220000.0,9.0206,9.0612,8.9599,8.9666,220000.0
2010-01-05 10:00:00,13.26,13.49,13.22,13.49,247600.0,8.9531,9.1084,8.9261,9.1084,247600.0
2010-01-05 10:30:00,13.49,13.66,13.48,13.66,370800.0,9.1084,9.2232,9.1017,9.2232,370800.0
2010-01-05 11:00:00,13.65,13.97,13.65,13.95,704000.0,9.2164,9.4325,9.2164,9.419,704000.0
2010-01-05 11:30:00,13.95,14.05,13.81,13.99,416400.0,9.419,9.4865,9.3245,9.446,416400.0
2010-01-05 12:00:00,13.99,14.27,13.99,14.21,593600.0,9.446,9.6351,9.446,9.5946,593600.0
2010-01-05 12:30:00,14.21,14.31,14.16,14.19,351200.0,9.5946,9.6621,9.5608,9.5811,351200.0
2010-01-05 13:00:00,14.19,14.19,14.09,14.09,291600.0,9.5811,9.5811,9.5135,9.5135,291600.0
2010-01-05 13:30:00,14.1,14.11,14.01,14.08,359600.0,9.5203,9.527,9.4595,9.5068,359600.0
2010-01-05 14:00:00,14.08,14.12,14.03,14.07,395600.0,9.5068,9.5338,9.473,9.5,395600.0
2010-01-05 14:30:00,14.07,14.26,14.05,14.25,430000.0,9.5,9.6283,9.4865,9.6216,430000.0
2010-01-05 15:00:00,14.25,14.45,14.22,14.42,794800.0,9.6216,9.7566,9.6013,9.7363,794800.0
2010-01-05 15:30:00,14.42,14.42,14.31,14.32,518000.0,9.7363,9.7363,9.6621,9.6688,518000.0
2010-01-06 09:30:00,14.51,15.28,14.49,14.95,1692000.0,9.7971,10.317,9.7836,10.0942,1692000.0
2010-01-06 10:00:00,14.96,15.14,14.92,15.04,1106800.0,10.101,10.2225,10.0739,10.155,1106800.0
2010-01-06 10:30:00,15.02,15.03,14.92,14.99,699600.0,10.1415,10.1482,10.0739,10.1212,699600.0
2010-01-06 11:00:00,15.0,15.01,14.94,14.99,881600.0,10.128,10.1347,10.0875,10.1212,881600.0
2010-01-06 11:30:00,14.99,15.0,14.95,15.0,297600.0,10.1212,10.128,10.0942,10.128,297600.0
2010-01-06 12:00:00,14.99,15.0,14.85,14.9,588400.0,10.1212,10.128,10.0267,10.0604,588400.0
2010-01-06 12:30:00,14.9,14.92,14.58,14.59,785600.0,10.0604,10.0739,9.8444,9.8511,785600.0
2010-01-06 13:00:00,14.59,14.99,14.59,14.92,942400.0,9.8511,10.1212,9.8511,10.0739,942400.0
2010-01-06 13:30:00,14.92,14.92,14.78,14.79,452000.0,10.0739,10.0739,9.9794,9.9862,452000.0
2010-01-06 14:00:00,14.79,14.88,14.78,14.8,483200.0,9.9862,10.0469,9.9794,9.9929,483200.0
2010-01-06 14:30:00,14.8,14.81,14.69,14.69,586000.0,9.9929,9.9997,9.9187,9.9187,586000.0
2010-01-06 15:00:00,14.69,14.71,14.56,14.61,542800.0,9.9187,9.9322,9.8309,9.8646,542800.0
2010-01-06 15:30:00,14.61,14.66,14.42,14.58,914800.0,9.8646,9.8984,9.7363,9.8444,914800.0
2010-01-07 09:30:00,14.49,14.8,14.49,14.75,393600.0,9.7836,9.9929,9.7836,9.9592,393600.0
2010-01-07 10:00:00,14.76,14.76,14.61,14.65,367600.0,9.9659,9.9659,9.8646,9.8916,367600.0
2010-01-07 10:30:00,14.65,14.65,14.42,14.46,567600.0,9.8916,9.8916,9.7363,9.7634,567600.0
2010-01-07 11:00:00,14.45,14.92,14.45,14.87,616400.0,9.7566,10.0739,9.7566,10.0402,616400.0
2010-01-07 11:30:00,14.86,14.99,14.72,14.77,616400.0,10.0334,10.1212,9.9389,9.9727,616400.0
2010-01-07 12:00:00,14.77,14.89,14.76,14.84,388000.0,9.9727,10.0537,9.9659,10.0199,388000.0
2010-01-07 12:30:00,14.84,14.88,14.76,14.77,238800.0,10.0199,10.0469,9.9659,9.9727,238800.0
2010-01-07 13:00:00,14.76,14.81,14.71,14.8,236000.0,9.9659,9.9997,9.9322,9.9929,236000.0
2010-01-07 13:30:00,14.79,14.81,14.72,14.75,574400.0,9.9862,9.9997,9.9389,9.9592,574400.0
2010-01-07 14:00:00,14.75,14.77,14.73,14.75,450000.0,9.9592,9.9727,9.9457,9.9592,450000.0
2010-01-07 14:30:00,14.75,14.75,14.73,14.74,464400.0,9.9592,9.9592,9.9457,9.9524,464400.0
2010-01-07 15:00:00,14.75,14.81,14.68,14.75,680400.0,9.9592,9.9997,9.9119,9.9592,680400.0
2010-01-07 15:30:00,14.75,14.76,14.67,14.73,632000.0,9.9592,9.9659,9.9051,9.9457,632000.0
2010-01-08 09:30:00,14.61,14.76,14.6,14.68,197200.0,9.8646,9.9659,9.8579,9.9119,197200.0
2010-01-08 10:00:00,14.68,14.78,14.63,14.73,159600.0,9.9119,9.9794,9.8781,9.9457,159600.0
2010-01-08 10:30:00,14.73,14.79,14.65,14.75,158000.0,9.9457,9.9862,9.8916,9.9592,158000.0
2010-01-08 11:00:00,14.74,14.76,14.68,14.69,162400.0,9.9524,9.9659,9.9119,9.9187,162400.0
2010-01-08 11:30:00,14.68,14.69,14.58,14.59,141600.0,9.9119,9.9187,9.8444,9.8511,141600.0
2010-01-08 12:00:00,14.59,14.6,14.53,14.55,104400.0,9.8511,9.8579,9.8106,9.8241,104400.0
2010-01-08 12:30:00,14.55,14.6,14.54,14.55,177600.0,9.8241,9.8579,9.8174,9.8241,177600.0
2010-01-08 13:00:00,14.55,14.61,14.54,14.6,232800.0,9.8241,9.8646,9.8174,9.8579,232800.0
2010-01-08 13:30:00,14.61,14.63,14.56,14.56,106800.0,9.8646,9.8781,9.8309,9.8309,106800.0
2010-01-08 14:00:00,14.56,14.6,14.53,14.6,57600.0,9.8309,9.8579,9.8106,9.8579,57600.0
2010-01-08 14:30:00,14.6,14.66,14.59,14.6,121600.0,9.8579,9.8984,9.8511,9.8579,121600.0
2010-01-08 15:00:00,14.6,14.63,14.56,14.56,217200.0,9.8579,9.8781,9.8309,9.8309,217200.0
2010-01-08 15:30:00,14.57,14.63,14.56,14.6,537200.0,9.8376,9.8781,9.8309,9.8579,537200.0
2010-01-11 09:30:00,14.72,14.76,14.64,14.66,130400.0,9.9389,9.9659,9.8849,9.8984,130400.0
2010-01-11 10:00:00,14.67,14.69,14.61,14.65,122000.0,9.9051,9.9187,9.8646,9.8916,122000.0
2010-01-11 10:30:00,14.65,14.77,14.65,14.7,223600.0,9.8916,9.9727,9.8916,9.9254,223600.0
2010-01-11 11:00:00,14.7,14.74,14.65,14.66,351200.0,9.9254,9.9524,9.8916,9.8984,351200.0
2010-01-11 11:30:00,14.66,14.72,14.66,14.71,459200.0,9.8984,9.9389,9.8984,9.9322,459200.0
2010-01-11 12:00:00,14.71,14.84,14.71,14.82,176800.0,9.9322,10.0199,9.9322,10.0064,176800.0
2010-01-11 12:30:00,14.82,14.95,14.81,14.93,290400.0,10.0064,10.0942,9.9997,10.0807,290400.0
2010-01-11 13:00:00,14.94,14.94,14.86,14.93,292800.0,10.0875,10.0875,10.0334,10.0807,292800.0
2010-01-11 13:30:00,14.94,15.04,14.93,14.97,351600.0,10.0875,10.155,10.0807,10.1077,351600.0
2010-01-11 14:00:00,14.97,15.06,14.97,14.99,457200.0,10.1077,10.1685,10.1077,10.1212,457200.0
2010-01-11 14:30:00,15.0,15.01,14.9,14.93,266400.0,10.128,10.1347,10.0604,10.0807,266400.0
2010-01-11 15:00:00,14.93,15.0,14.93,14.98,430800.0,10.0807,10.128,10.0807,10.1145,430800.0
2010-01-11 15:30:00,14.98,14.98,14.89,14.95,638400.0,10.1145,10.1145,10.0537,10.0942,638400.0
2010-01-12 09:30:00,14.76,14.96,14.73,14.77,254000.0,9.9659,10.101,9.9457,9.9727,254000.0
2010-01-12 10:00:00,14.76,14.93,14.76,14.93,118800.0,9.9659,10.0807,9.9659,10.0807,118800.0
2010-01-12 10:30:00,14.93,15.06,14.92,14.99,227600.0,10.0807,10.1685,10.0739,10.1212,227600.0
2010-01-12 11:00:00,14.97,15.0,14.95,14.96,226000.0,10.1077,10.128,10.0942,10.101,226000.0
2010-01-12 11:30:00,14.97,14.99,14.95,14.99,371600.0,10.1077,10.1212,10.0942,10.1212,371600.0
2010-01-12 12:00:00,14.99,15.02,14.97,14.99,1514400.0,10.1212,10.1415,10.1077,10.1212,1514400.0
2010-01-12 12:30:00,14.99,15.03,14.97,15.0,480000.0,10.1212,10.1482,10.1077,10.128,480000.0
2010-01-12 13:00:00,15.0,15.01,14.99,15.0,316400.0,10.128,10.1347,10.1212,10.128,316400.0
2010-01-12 13:30:00,15.0,15.01,14.98,15.0,271200.0,10.128,10.1347,10.1145,10.128,271200.0
2010-01-12 14:00:00,15.0,15.01,14.99,15.0,415200.0,10.128,10.1347,10.1212,10.128,415200.0
2010-01-12 14:30:00,15.0,15.0,14.98,14.99,326000.0,10.128,10.128,10.1145,10.1212,326000.0
2010-01-12 15:00:00,14.99,15.0,14.98,15.0,748000.0,10.1212,10.128,10.1145,10.128,748000.0
2010-01-12 15:30:00,15.0,15.0,14.96,15.0,368800.0,10.128,10.128,10.101,10.128,368800.0
2010-01-13 09:30:00,14.9,15.0,14.52,14.62,768000.0,10.0604,10.128,9.8039,9.8714,768000.0
2010-01-13 10:00:00,14.64,14.68,14.43,14.43,366400.0,9.8849,9.9119,9.7431,9.7431,366400.0
2010-01-13 10:30:00,14.42,14.51,14.42,14.49,264400.0,9.7363,9.7971,9.7363,9.7836,264400.0
2010-01-13 11:00:00,14.49,14.53,14.42,14.49,176400.0,9.7836,9.8106,9.7363,9.7836,176400.0
2010-01-13 11:30:00,14.49,14.51,14.44,14.48,254400.0,9.7836,9.7971,9.7499,9.7769,254400.0
2010-01-13 12:00:00,14.47,14.5,14.44,14.48,144400.0,9.7701,9.7904,9.7499,9.7769,144400.0
2010-01-13 12:30:00,14.48,14.59,14.48,14.56,207200.0,9.7769,9.8511,9.7769,9.8309,207200.0
2010-01-13 13:00:00,14.56,14.65,14.54,14.65,581200.0,9.8309,9.8916,9.8174,9.8916,581200.0
2010-01-13 13:30:00,14.66,14.68,14.54,14.56,345600.0,9.8984,9.9119,9.8174,9.8309,345600.0
2010-01-13 14:00:00,14.56,14.6,14.55,14.56,237200.0,9.8309,9.8579,9.8241,9.8309,237200.0
2010-01-13 14:30:00,14.57,14.58,14.52,14.55,187600.0,9.8376,9.8444,9.8039,9.8241,187600.0
2010-01-13 15:00:00,14.55,14.58,14.55,14.56,228400.0,9.8241,9.8444,9.8241,9.8309,228400.0
2010-01-13 15:30:00,14.56,14.56,14.39,14.46,828800.0,9.8309,9.8309,9.7161,9.7634,828800.0
2010-01-14 09:30:00,14.55,14.58,14.38,14.58,744800.0,9.8241,9.8444,9.7093,9.8444,744800.0
2010-01-14 10:00:00,14.6,14.65,14.55,14.59,269600.0,9.8579,9.8916,9.8241,9.8511,269600.0
2010-01-14 10:30:00,14.59,14.59,14.54,14.56,600000.0,9.8511,9.8511,9.8174,9.8309,600000.0
2010-01-14 11:00:00,14.56,14.56,14.46,14.47,110400.0,9.8309,9.8309,9.7634,9.7701,110400.0
2010-01-14 11:30:00,14.47,14.52,14.46,14.49,108400.0,9.7701,9.8039,9.7634,9.7836,108400.0
2010-01-14 12:00:00,14.49,14.55,14.47,14.53,496400.0,9.7836,9.8241,9.7701,9.8106,496400.0
2010-01-14 12:30:00,14.53,14.59,14.53,14.59,95200.0,9.8106,9.8511,9.8106,9.8511,95200.0
2010-01-14 13:00:00,14.59,14.8,14.59,14.73,254400.0,9.8511,9.9929,9.8511,9.9457,254400.0
2010-01-14 13:30:00,14.73,14.73,14.63,14.63,124000.0,9.9457,9.9457,9.8781,9.8781,124000.0
2010-01-14 14:00:00,14.63,14.68,14.63,14.63,167200.0,9.8781,9.9119,9.8781,9.8781,167200.0
2010-01-14 14:30:00,14.63,14.71,14.6,14.65,899600.0,9.8781,9.9322,9.8579,9.8916,899600.0
2010-01-14 15:00:00,14.65,14.65,14.63,14.64,256800.0,9.8916,9.8916,9.8781,9.8849,256800.0
2010-01-14 15:30:00,14.64,14.65,14.6,14.63,519200.0,9.8849,9.8916,9.8579,9.8781,519200.0
2010-01-15 09:30:00,14.74,14.77,14.54,14.56,340000.0,9.9524,9.9727,9.8174,9.8309,340000.0
2010-01-15 10:00:00,14.58,14.58,14.51,14.56,61600.0,9.8444,9.8444,9.7971,9.8309,61600.0
2010-01-15 10:30:00,14.55,14.55,14.46,14.47,65200.0,9.8241,9.8241,9.7634,9.7701,65200.0
2010-01-15 11:00:00,14.47,14.48,14.46,14.48,39600.0,9.7701,9.7769,9.7634,9.7769,39600.0
2010-01-15 11:30:00,14.47,14.5,14.47,14.48,34000.0,9.7701,9.7904,9.7701,9.7769,34000.0
2010-01-15 12:00:00,14.47,14.49,14.45,14.47,40000.0,9.7701,9.7836,9.7566,9.7701,40000.0
2010-01-15 12:30:00,14.47,14.47,14.45,14.47,39200.0,9.7701,9.7701,9.7566,9.7701,39200.0
2010-01-15 13:00:00,14.47,14.47,14.45,14.46,36800.0,9.7701,9.7701,9.7566,9.7634,36800.0
2010-01-15 13:30:00,14.46,14.47,14.45,14.47,45600.0,9.7634,9.7701,9.7566,9.7701,45600.0
2010-01-15 14:00:00,14.47,14.49,14.47,14.47,47600.0,9.7701,9.7836,9.7701,9.7701,47600.0
2010-01-15 14:30:00,14.47,14.47,14.46,14.47,30800.0,9.7701,9.7701,9.7634,9.7701,30800.0
2010-01-15 15:00:00,14.47,14.54,14.47,14.54,128000.0,9.7701,9.8174,9.7701,9.8174,128000.0
2010-01-15 15:30:00,14.54,14.56,14.47,14.49,558000.0,9.8174,9.8309,9.7701,9.7836,558000.0
2010-01-19 09:30:00,14.41,14.6,14.41,14.58,241600.0,9.7296,9.8579,9.7296,9.8444,241600.0
2010-01-19 10:00:00,14.58,14.59,14.51,14.52,258800.0,9.8444,9.8511,9.7971,9.8039,258800.0
2010-01-19 10:30:00,14.52,14.55,14.52,14.53,174800.0,9.8039,9.8241,9.8039,9.8106,174800.0
2010-01-19 11:00:00,14.52,14.54,14.51,14.53,260800.0,9.8039,9.8174,9.7971,9.8106,260800.0
2010-01-19 11:30:00,14.53,14.54,14.47,14.53,322400.0,9.8106,9.8174,9.7701,9.8106,322400.0
2010-01-19 12:00:00,14.54,14.55,14.52,14.54,104000.0,9.8174,9.8241,9.8039,9.8174,104000.0
2010-01-19 12:30:00,14.54,14.56,14.53,14.56,116400.0,9.8174,9.8309,9.8106,9.8309,116400.0
2010-01-19 13:00:00,14.56,14.56,14.54,14.54,186000.0,9.8309,9.8309,9.8174,9.8174,186000.0
2010-01-19 13:30:00,14.55,14.56,14.54,14.56,214000.0,9.8241,9.8309,9.8174,9.8309,214000.0
2010-01-19 14:00:00,14.56,14.56,14.53,14.53,262000.0,9.8309,9.8309,9.8106,9.8106,262000.0
2010-01-19 14:30:00,14.53,14.56,14.53,14.56,279200.0,9.8106,9.8309,9.8106,9.8309,279200.0
2010-01-19 15:00:00,14.56,14.56,14.52,14.55,287600.0,9.8309,9.8309,9.8039,9.8241,287600.0
2010-01-19 15:30:00,14.55,14.56,14.53,14.54,452000.0,9.8241,9.8309,9.8106,9.8174,452000.0
2010-01-20 09:30:00,14.44,14.51,14.3,14.47,170800.0,9.7499,9.7971,9.6553,9.7701,170800.0
2010-01-20 10:00:00,14.47,14.55,14.42,14.54,128400.0,9.7701,9.8241,9.7363,9.8174,128400.0
2010-01-20 10:30:00,14.54,14.61,14.47,14.61,155200.0,9.8174,9.8646,9.7701,9.8646,155200.0
2010-01-20 11:00:00,14.61,14.62,14.51,14.51,324000.0,9.8646,9.8714,9.7971,9.7971,324000.0
2010-01-20 11:30:00,14.51,14.54,14.47,14.5,84000.0,9.7971,9.8174,9.7701,9.7904,84000.0
2010-01-20 12:00:00,14.5,14.53,14.48,14.52,94000.0,9.7904,9.8106,9.7769,9.8039,94000.0
2010-01-20 12:30:00,14.52,14.52,14.45,14.5,125200.0,9.8039,9.8039,9.7566,9.7904,125200.0
2010-01-20 13:00:00,14.5,14.51,14.46,14.49,63600.0,9.7904,9.7971,9.7634,9.7836,63600.0
2010-01-20 13:30:00,14.49,14.52,14.47,14.48,89200.0,9.7836,9.8039,9.7701,9.7769,89200.0
2010-01-20 14:00:00,14.48,14.49,14.46,14.47,76800.0,9.7769,9.7836,9.7634,9.7701,76800.0
2010-01-20 14:30:00,14.46,14.46,14.34,14.35,211600.0,9.7634,9.7634,9.6823,9.6891,211600.0
2010-01-20 15:00:00,14.35,14.35,14.31,14.32,177200.0,9.6891,9.6891,9.6621,9.6688,177200.0
2010-01-20 15:30:00,14.32,14.37,14.3,14.32,386400.0,9.6688,9.7026,9.6553,9.6688,386400.0
2010-01-21 09:30:00,14.31,14.56,14.31,14.45,323600.0,9.6621,9.8309,9.6621,9.7566,323600.0
2010-01-21 10:00:00,14.44,14.49,14.34,14.34,296800.0,9.7499,9.7836,9.6823,9.6823,296800.0
2010-01-21 10:30:00,14.34,14.39,14.31,14.39,270800.0,9.6823,9.7161,9.6621,9.7161,270800.0
2010-01-21 11:00:00,14.4,14.43,14.36,14.38,384000.0,9.7228,9.7431,9.6958,9.7093,384000.0
2010-01-21 11:30:00,14.37,14.4,14.3,14.32,364400.0,9.7026,9.7228,9.6553,9.6688,364400.0
2010-01-21 12:00:00,14.32,14.33,14.28,14.29,382400.0,9.6688,9.6756,9.6418,9.6486,382400.0
2010-01-21 12:30:00,14.29,14.31,14.28,14.3,116400.0,9.6486,9.6621,9.6418,9.6553,116400.0
2010-01-21 13:00:00,14.3,14.31,14.25,14.27,148400.0,9.6553,9.6621,9.6216,9.6351,148400.0
2010-01-21 13:30:00,14.27,14.29,14.26,14.29,121200.0,9.6351,9.6486,9.6283,9.6486,121200.0
2010-01-21 14:00:00,14.28,14.3,14.26,14.29,104800.0,9.6418,9.6553,9.6283,9.6486,104800.0
2010-01-21 14:30:00,14.28,14.3,14.27,14.28,88400.0,9.6418,9.6553,9.6351,9.6418,88400.0
2010-01-21 15:00:00,14.28,14.3,14.27,14.27,214400.0,9.6418,9.6553,9.6351,9.6351,214400.0
2010-01-21 15:30:00,14.27,14.3,14.26,14.26,359200.0,9.6351,9.6553,9.6283,9.6283,359200.0
2010-01-22 09:30:00,14.2,14.37,14.2,14.26,537600.0,9.5878,9.7026,9.5878,9.6283,537600.0
2010-01-22 10:00:00,14.26,14.32,14.17,14.31,251200.0,9.6283,9.6688,9.5676,9.6621,251200.0
2010-01-22 10:30:00,14.32,14.34,14.24,14.32,262800.0,9.6688,9.6823,9.6148,9.6688,262800.0
2010-01-22 11:00:00,14.31,14.37,14.3,14.32,306000.0,9.6621,9.7026,9.6553,9.6688,306000.0
2010-01-22 11:30:00,14.33,14.35,14.27,14.28,372800.0,9.6756,9.6891,9.6351,9.6418,372800.0
2010-01-22 12:00:00,14.28,14.28,14.25,14.28,213200.0,9.6418,9.6418,9.6216,9.6418,213200.0
2010-01-22 12:30:00,14.28,14.3,14.28,14.28,91600.0,9.6418,9.6553,9.6418,9.6418,91600.0
2010-01-22 13:00:00,14.28,14.28,14.26,14.26,118000.0,9.6418,9.6418,9.6283,9.6283,118000.0
2010-01-22 13:30:00,14.25,14.28,14.22,14.25,81200.0,9.6216,9.6418,9.6013,9.6216,81200.0
2010-01-22 14:00:00,14.24,14.26,14.24,14.24,130400.0,9.6148,9.6283,9.6148,9.6148,130400.0
2010-01-22 14:30:00,14.23,14.25,14.21,14.22,196400.0,9.6081,9.6216,9.5946,9.6013,196400.0
2010-01-22 15:00:00,14.21,14.25,14.2,14.21,372800.0,9.5946,9.6216,9.5878,9.5946,372800.0
2010-01-22 15:30:00,14.21,14.22,14.18,14.2,502800.0,9.5946,9.6013,9.5743,9.5878,502800.0
2010-01-25 09:30:00,14.26,14.36,14.17,14.22,267200.0,9.6283,9.6958,9.5676,9.6013,267200.0
2010-01-25 10:00:00,14.21,14.22,14.13,14.18,198000.0,9.5946,9.6013,9.5405,9.5743,198000.0
2010-01-25 10:30:00,14.17,14.22,14.15,14.19,186000.0,9.5676,9.6013,9.554,9.5811,186000.0
2010-01-25 11:00:00,14.19,14.2,14.14,14.19,264000.0,9.5811,9.5878,9.5473,9.5811,264000.0
2010-01-25 11:30:00,14.18,14.2,14.17,14.19,222800.0,9.5743,9.5878,9.5676,9.5811,222800.0
2010-01-25 12:00:00,14.2,14.22,14.19,14.21,72800.0,9.5878,9.6013,9.5811,9.5946,72800.0
2010-01-25 12:30:00,14.19,14.2,14.19,14.2,142800.0,9.5811,9.5878,9.5811,9.5878,142800.0
2010-01-25 13:00:00,14.2,14.21,14.19,14.21,85200.0,9.5878,9.5946,9.5811,9.5946,85200.0
2010-01-25 13:30:00,14.21,14.22,14.19,14.2,242400.0,9.5946,9.6013,9.5811,9.5878,242400.0
2010-01-25 14:00:00,14.2,14.24,14.19,14.23,135600.0,9.5878,9.6148,9.5811,9.6081,135600.0
2010-01-25 14:30:00,14.23,14.25,14.22,14.22,70000.0,9.6081,9.6216,9.6013,9.6013,70000.0
2010-01-25 15:00:00,14.22,14.24,14.21,14.24,175200.0,9.6013,9.6148,9.5946,9.6148,175200.0
2010-01-25 15:30:00,14.23,14.24,14.15,14.21,566400.0,9.6081,9.6148,9.554,9.5946,566400.0
2010-01-26 09:30:00,14.19,14.19,13.95,13.99,188400.0,9.5811,9.5811,9.419,9.446,188400.0
2010-01-26 10:00:00,13.97,14.1,13.97,14.05,105600.0,9.4325,9.5203,9.4325,9.4865,105600.0
2010-01-26 10:30:00,14.06,14.08,14.04,14.07,232400.0,9.4933,9.5068,9.4798,9.5,232400.0
2010-01-26 11:00:00,14.07,14.11,14.06,14.11,123600.0,9.5,9.527,9.4933,9.527,123600.0
2010-01-26 11:30:00,14.11,14.13,14.08,14.11,94800.0,9.527,9.5405,9.5068,9.527,94800.0
2010-01-26 12:00:00,14.11,14.11,14.07,14.08,111200.0,9.527,9.527,9.5,9.5068,111200.0
2010-01-26 12:30:00,14.08,14.1,14.07,14.09,48000.0,9.5068,9.5203,9.5,9.5135,48000.0
2010-01-26 13:00:00,14.09,14.09,14.07,14.08,90400.0,9.5135,9.5135,9.5,9.5068,90400.0
2010-01-26 13:30:00,14.08,14.11,14.07,14.11,154000.0,9.5068,9.527,9.5,9.527,154000.0
2010-01-26 14:00:00,14.11,14.15,14.11,14.14,87200.0,9.527,9.554,9.527,9.5473,87200.0
2010-01-26 14:30:00,14.13,14.17,14.12,14.16,68400.0,9.5405,9.5676,9.5338,9.5608,68400.0
2010-01-26 15:00:00,14.16,14.17,14.06,14.06,164000.0,9.5608,9.5676,9.4933,9.4933,164000.0
2010-01-26 15:30:00,14.07,14.08,14.05,14.06,593600.0,9.5,9.5068,9.4865,9.4933,593600.0
2010-01-27 09:30:00,14.03,14.09,13.97,13.99,120800.0,9.473,9.5135,9.4325,9.446,120800.0
2010-01-27 10:00:00,13.98,14.01,13.94,13.97,282000.0,9.4393,9.4595,9.4123,9.4325,282000.0
2010-01-27 10:30:00,13.97,14.01,13.95,13.97,135200.0,9.4325,9.4595,9.419,9.4325,135200.0
2010-01-27 11:00:00,13.97,13.97,13.92,13.96,235200.0,9.4325,9.4325,9.3988,9.4258,235200.0
2010-01-27 11:30:00,13.96,13.98,13.94,13.95,83200.0,9.4258,9.4393,9.4123,9.419,83200.0
2010-01-27 12:00:00,13.95,13.96,13.93,13.95,92400.0,9.419,9.4258,9.4055,9.419,92400.0
2010-01-27 12:30:00,13.95,13.96,13.9,13.92,142800.0,9.419,9.4258,9.3852,9.3988,142800.0
2010-01-27 13:00:00,13.91,13.92,13.88,13.9,438400.0,9.392,9.3988,9.3717,9.3852,438400.0
2010-01-27 13:30:00,13.9,13.92,13.88,13.9,296400.0,9.3852,9.3988,9.3717,9.3852,296400.0
2010-01-27 14:00:00,13.9,13.92,13.87,13.88,340800.0,9.3852,9.3988,9.365,9.3717,340800.0
2010-01-27 14:30:00,13.88,13.98,13.87,13.91,507600.0,9.3717,9.4393,9.365,9.392,507600.0
2010-01-27 15:00:00,13.92,13.93,13.85,13.9,245200.0,9.3988,9.4055,9.3515,9.3852,245200.0
2010-01-27 15:30:00,13.9,13.99,13.9,13.95,1401200.0,9.3852,9.446,9.3852,9.419,1401200.0
2010-01-28 09:30:00,14.06,14.11,13.86,13.89,173200.0,9.4933,9.527,9.3582,9.3785,173200.0
2010-01-28 10:00:00,13.89,13.9,13.82,13.85,248400.0,9.3785,9.3852,9.3312,9.3515,248400.0
2010-01-28 10:30:00,13.85,13.93,13.84,13.87,142400.0,9.3515,9.4055,9.3447,9.365,142400.0
2010-01-28 11:00:00,13.87,13.89,13.7,13.7,264000.0,9.365,9.3785,9.2502,9.2502,264000.0
2010-01-28 11:30:00,13.7,13.75,13.67,13.72,196000.0,9.2502,9.284,9.23,9.2637,196000.0
2010-01-28 12:00:00,13.72,13.76,13.69,13.76,157600.0,9.2637,9.2907,9.2435,9.2907,157600.0
2010-01-28 12:30:00,13.76,13.81,13.74,13.81,139600.0,9.2907,9.3245,9.2772,9.3245,139600.0
2010-01-28 13:00:00,13.82,13.85,13.78,13.8,127200.0,9.3312,9.3515,9.3042,9.3177,127200.0
2010-01-28 13:30:00,13.8,13.83,13.74,13.74,182000.0,9.3177,9.338,9.2772,9.2772,182000.0
2010-01-28 14:00:00,13.74,13.79,13.71,13.79,163600.0,9.2772,9.311,9.257,9.311,163600.0
2010-01-28 14:30:00,13.79,13.8,13.74,13.76,166800.0,9.311,9.3177,9.2772,9.2907,166800.0
2010-01-28 15:00:00,13.75,13.77,13.74,13.77,249200.0,9.284,9.2975,9.2772,9.2975,249200.0
2010-01-28 15:30:00,13.77,13.79,13.74,13.74,638400.0,9.2975,9.311,9.2772,9.2772,638400.0
2010-01-29 09:30:00,13.7,13.95,13.69,13.95,275600.0,9.2502,9.419,9.2435,9.419,275600.0
2010-01-29 10:00:00,13.95,13.96,13.85,13.88,161200.0,9.419,9.4258,9.3515,9.3717,161200.0
2010-01-29 10:30:00,13.89,13.9,13.81,13.83,68800.0,9.3785,9.3852,9.3245,9.338,68800.0
2010-01-29 11:00:00,13.83,13.88,13.82,13.82,97200.0,9.338,9.3717,9.3312,9.3312,97200.0
2010-01-29 11:30:00,13.82,13.86,13.78,13.82,91600.0,9.3312,9.3582,9.3042,9.3312,91600.0
2010-01-29 12:00:00,13.82,13.84,13.79,13.83,96000.0,9.3312,9.3447,9.311,9.338,96000.0
2010-01-29 12:30:00,13.84,13.9,13.82,13.9,136000.0,9.3447,9.3852,9.3312,9.3852,136000.0
2010-01-29 13:00:00,13.89,13.95,13.88,13.94,89600.0,9.3785,9.419,9.3717,9.4123,89600.0
2010-01-29 13:30:00,13.94,13.94,13.83,13.84,73200.0,9.4123,9.4123,9.338,9.3447,73200.0
2010-01-29 14:00:00,13.83,13.86,13.81,13.84,139200.0,9.338,9.3582,9.3245,9.3447,139200.0
2010-01-29 14:30:00,13.84,13.85,13.78,13.8,204800.0,9.3447,9.3515,9.3042,9.3177,204800.0
2010-01-29 15:00:00,13.81,13.81,13.74,13.76,236000.0,9.3245,9.3245,9.2772,9.2907,236000.0
2010-01-29 15:30:00,13.76,13.81,13.74,13.78,410400.0,9.2907,9.3245,9.2772,9.3042,410400.0
2010-02-01 09:30:00,13.86,13.97,13.78,13.88,260400.0,9.3582,9.4325,9.3042,9.3717,260400.0
2010-02-01 10:00:00,13.88,13.93,13.83,13.9,164400.0,9.3717,9.4055,9.338,9.3852,164400.0
2010-02-01 10:30:00,13.9,13.92,13.86,13.87,93600.0,9.3852,9.3988,9.3582,9.365,93600.0
2010-02-01 11:00:00,13.86,13.89,13.86,13.88,104400.0,9.3582,9.3785,9.3582,9.3717,104400.0
2010-02-01 11:30:00,13.88,13.88,13.84,13.85,56800.0,9.3717,9.3717,9.3447,9.3515,56800.0
2010-02-01 12:00:00,13.86,13.94,13.86,13.94,40000.0,9.3582,9.4123,9.3582,9.4123,40000.0
2010-02-01 12:30:00,13.94,13.96,13.93,13.93,48800.0,9.4123,9.4258,9.4055,9.4055,48800.0
2010-02-01 13:00:00,13.93,13.98,13.92,13.92,109200.0,9.4055,9.4393,9.3988,9.3988,109200.0
2010-02-01 13:30:00,13.92,13.94,13.9,13.91,38400.0,9.3988,9.4123,9.3852,9.392,38400.0
2010-02-01 14:00:00,13.92,13.93,13.87,13.92,76800.0,9.3988,9.4055,9.365,9.3988,76800.0
2010-02-01 14:30:00,13.92,13.99,13.9,13.93,85600.0,9.3988,9.446,9.3852,9.4055,85600.0
2010-02-01 15:00:00,13.93,13.94,13.87,13.93,173200.0,9.4055,9.4123,9.365,9.4055,173200.0
2010-02-01 15:30:00,13.93,14.0,13.92,13.97,428400.0,9.4055,9.4528,9.3988,9.4325,428400.0
2010-02-02 09:30:00,14.08,14.17,13.97,14.11,217200.0,9.5068,9.5676,9.4325,9.527,217200.0
2010-02-02 10:00:00,14.11,14.16,14.07,14.15,208800.0,9.527,9.5608,9.5,9.554,208800.0
2010-02-02 10:30:00,14.15,14.2,14.11,14.13,234800.0,9.554,9.5878,9.527,9.5405,234800.0
2010-02-02 11:00:00,14.14,14.19,14.11,14.18,86000.0,9.5473,9.5811,9.527,9.5743,86000.0
2010-02-02 11:30:00,14.18,14.19,14.13,14.19,92400.0,9.5743,9.5811,9.5405,9.5811,92400.0
2010-02-02 12:00:00,14.18,14.22,14.17,14.22,46400.0,9.5743,9.6013,9.5676,9.6013,46400.0
2010-02-02 12:30:00,14.21,14.24,14.19,14.24,60800.0,9.5946,9.6148,9.5811,9.6148,60800.0
2010-02-02 13:00:00,14.24,14.24,14.22,14.24,49600.0,9.6148,9.6148,9.6013,9.6148,49600.0
2010-02-02 13:30:00,14.25,14.28,14.22,14.24,74800.0,9.6216,9.6418,9.6013,9.6148,74800.0
2010-02-02 14:00:00,14.24,14.25,14.2,14.22,43600.0,9.6148,9.6216,9.5878,9.6013,43600.0
2010-02-02 14:30:00,14.22,14.25,14.21,14.24,270800.0,9.6013,9.6216,9.5946,9.6148,270800.0
2010-02-02 15:00:00,14.24,14.25,14.24,14.24,336000.0,9.6148,9.6216,9.6148,9.6148,336000.0
2010-02-02 15:30:00,14.24,14.28,14.24,14.26,469200.0,9.6148,9.6418,9.6148,9.6283,469200.0
2010-02-03 09:30:00,14.21,14.42,14.13,14.36,139200.0,9.5946,9.7363,9.5405,9.6958,139200.0
2010-02-03 10:00:00,14.36,14.38,14.33,14.34,111600.0,9.6958,9.7093,9.6756,9.6823,111600.0
2010-02-03 10:30:00,14.34,14.36,14.24,14.3,189600.0,9.6823,9.6958,9.6148,9.6553,189600.0
2010-02-03 11:00:00,14.3,14.39,14.3,14.31,123600.0,9.6553,9.7161,9.6553,9.6621,123600.0
2010-02-03 11:30:00,14.31,14.32,14.25,14.28,100000.0,9.6621,9.6688,9.6216,9.6418,100000.0
2010-02-03 12:00:00,14.29,14.43,14.28,14.37,92800.0,9.6486,9.7431,9.6418,9.7026,92800.0
2010-02-03 12:30:00,14.37,14.44,14.34,14.34,108800.0,9.7026,9.7499,9.6823,9.6823,108800.0
2010-02-03 13:00:00,14.34,14.39,14.29,14.35,177600.0,9.6823,9.7161,9.6486,9.6891,177600.0
2010-02-03 13:30:00,14.35,14.4,14.35,14.39,83600.0,9.6891,9.7228,9.6891,9.7161,83600.0
2010-02-03 14:00:00,14.39,14.4,14.36,14.38,148800.0,9.7161,9.7228,9.6958,9.7093,148800.0
2010-02-03 14:30:00,14.39,14.39,14.35,14.38,237200.0,9.7161,9.7161,9.6891,9.7093,237200.0
2010-02-03 15:00:00,14.38,14.4,14.35,14.36,242800.0,9.7093,9.7228,9.6891,9.6958,242800.0
2010-02-03 15:30:00,14.36,14.39,14.35,14.35,151600.0,9.6958,9.7161,9.6891,9.6891,151600.0
2010-02-04 09:30:00,14.24,14.24,14.03,14.09,250400.0,9.6148,9.6148,9.473,9.5135,250400.0
2010-02-04 10:00:00,14.09,14.14,14.05,14.09,155600.0,9.5135,9.5473,9.4865,9.5135,155600.0
2010-02-04 10:30:00,14.09,14.12,14.05,14.07,114000.0,9.5135,9.5338,9.4865,9.5,114000.0
2010-02-04 11:00:00,14.07,14.11,14.03,14.06,92800.0,9.5,9.527,9.473,9.4933,92800.0
2010-02-04 11:30:00,14.08,14.08,13.99,14.06,89600.0,9.5068,9.5068,9.446,9.4933,89600.0
2010-02-04 12:00:00,14.06,14.07,14.01,14.02,191200.0,9.4933,9.5,9.4595,9.4663,191200.0
2010-02-04 12:30:00,14.02,14.05,14.01,14.04,146000.0,9.4663,9.4865,9.4595,9.4798,146000.0
2010-02-04 13:00:00,14.03,14.05,13.99,14.05,124000.0,9.473,9.4865,9.446,9.4865,124000.0
2010-02-04 13:30:00,14.05,14.06,14.0,14.02,161200.0,9.4865,9.4933,9.4528,9.4663,161200.0
2010-02-04 14:00:00,14.02,14.04,14.01,14.03,244400.0,9.4663,9.4798,9.4595,9.473,244400.0
2010-02-04 14:30:00,14.03,14.08,14.02,14.07,176000.0,9.473,9.5068,9.4663,9.5,176000.0
2010-02-04 15:00:00,14.07,14.08,14.03,14.03,430800.0,9.5,9.5068,9.473,9.473,430800.0
2010-02-04 15:30:00,14.03,14.08,13.99,14.0,524400.0,9.473,9.5068,9.446,9.4528,524400.0
2010-02-05 09:30:00,14.0,14.05,13.9,13.9,834800.0,9.4528,9.4865,9.3852,9.3852,834800.0
2010-02-05 10:00:00,13.9,13.95,13.81,13.94,352000.0,9.3852,9.419,9.3245,9.4123,352000.0
2010-02-05 10:30:00,13.94,14.02,13.92,14.0,149200.0,9.4123,9.4663,9.3988,9.4528,149200.0
2010-02-05 11:00:00,14.0,14.05,13.96,14.02,111600.0,9.4528,9.4865,9.4258,9.4663,111600.0
2010-02-05 11:30:00,14.03,14.04,13.95,13.97,506000.0,9.473,9.4798,9.419,9.4325,506000.0
2010-02-05 12:00:00,13.97,14.01,13.97,13.99,194400.0,9.4325,9.4595,9.4325,9.446,194400.0
2010-02-05 12:30:00,13.99,13.99,13.92,13.95,187200.0,9.446,9.446,9.3988,9.419,187200.0
2010-02-05 13:00:00,13.95,13.95,13.88,13.88,294800.0,9.419,9.419,9.3717,9.3717,294800.0
2010-02-05 13:30:00,13.88,13.91,13.86,13.89,488800.0,9.3717,9.392,9.3582,9.3785,488800.0
2010-02-05 14:00:00,13.89,14.0,13.88,13.99,230000.0,9.3785,9.4528,9.3717,9.446,230000.0
2010-02-05 14:30:00,13.99,14.04,13.97,13.97,241600.0,9.446,9.4798,9.4325,9.4325,241600.0
2010-02-05 15:00:00,13.98,14.17,13.97,14.06,336000.0,9.4393,9.5676,9.4325,9.4933,336000.0
2010-02-05 15:30:00,14.06,14.2,14.05,14.13,1106800.0,9.4933,9.5878,9.4865,9.5405,1106800.0
2010-02-08 09:30:00,14.07,14.07,13.92,13.97,410800.0,9.5,9.5,9.3988,9.4325,410800.0
2010-02-08 10:00:00,13.96,14.13,13.96,14.09,255200.0,9.4258,9.5405,9.4258,9.5135,255200.0
2010-02-08 10:30:00,14.09,14.15,14.06,14.15,90800.0,9.5135,9.554,9.4933,9.554,90800.0
2010-02-08 11:00:00,14.14,14.31,14.14,14.22,136000.0,9.5473,9.6621,9.5473,9.6013,136000.0
2010-02-08 11:30:00,14.22,14.28,14.22,14.22,82400.0,9.6013,9.6418,9.6013,9.6013,82400.0
2010-02-08 12:00:00,14.23,14.26,14.16,14.21,86800.0,9.6081,9.6283,9.5608,9.5946,86800.0
2010-02-08 12:30:00,14.21,14.26,14.2,14.25,54800.0,9.5946,9.6283,9.5878,9.6216,54800.0
2010-02-08 13:00:00,14.24,14.27,14.19,14.2,73200.0,9.6148,9.6351,9.5811,9.5878,73200.0
2010-02-08 13:30:00,14.19,14.2,14.09,14.1,98800.0,9.5811,9.5878,9.5135,9.5203,98800.0
2010-02-08 14:00:00,14.09,14.17,14.09,14.15,87600.0,9.5135,9.5676,9.5135,9.554,87600.0
2010-02-08 14:30:00,14.15,14.17,14.1,14.11,117200.0,9.554,9.5676,9.5203,9.527,117200.0
2010-02-08 15:00:00,14.11,14.14,13.98,14.02,127600.0,9.527,9.5473,9.4393,9.4663,127600.0
2010-02-08 15:30:00,14.02,14.08,14.0,14.02,395600.0,9.4663,9.5068,9.4528,9.4663,395600.0
2010-02-09 09:30:00,14.18,14.29,14.17,14.28,148400.0,9.5743,9.6486,9.5676,9.6418,148400.0
2010-02-09 10:00:00,14.26,14.28,14.21,14.25,79200.0,9.6283,9.6418,9.5946,9.6216,79200.0
2010-02-09 10:30:00,14.27,14.28,14.18,14.2,67200.0,9.6351,9.6418,9.5743,9.5878,67200.0
2010-02-09 11:00:00,14.21,14.21,14.07,14.08,160000.0,9.5946,9.5946,9.5,9.5068,160000.0
2010-02-09 11:30:00,14.08,14.23,14.08,14.22,168400.0,9.5068,9.6081,9.5068,9.6013,168400.0
2010-02-09 12:00:00,14.22,14.31,14.2,14.28,223600.0,9.6013,9.6621,9.5878,9.6418,223600.0
2010-02-09 12:30:00,14.28,14.33,14.19,14.24,110400.0,9.6418,9.6756,9.5811,9.6148,110400.0
2010-02-09 13:00:00,14.24,14.28,14.2,14.21,50800.0,9.6148,9.6418,9.5878,9.5946,50800.0
2010-02-09 13:30:00,14.2,14.25,14.2,14.23,42000.0,9.5878,9.6216,9.5878,9.6081,42000.0
2010-02-09 14:00:00,14.23,14.24,14.21,14.22,81600.0,9.6081,9.6148,9.5946,9.6013,81600.0
2010-02-09 14:30:00,14.22,14.24,14.19,14.22,92800.0,9.6013,9.6148,9.5811,9.6013,92800.0
2010-02-09 15:00:00,14.22,14.26,14.21,14.25,95600.0,9.6013,9.6283,9.5946,9.6216,95600.0
2010-02-09 15:30:00,14.26,14.27,14.21,14.24,222000.0,9.6283,9.6351,9.5946,9.6148,222000.0
2010-02-10 09:30:00,14.22,14.3,14.1,14.25,178000.0,9.6013,9.6553,9.5203,9.6216,178000.0
2010-02-10 10:00:00,14.25,14.25,14.07,14.14,242400.0,9.6216,9.6216,9.5,9.5473,242400.0
2010-02-10 10:30:00,14.13,14.22,14.1,14.21,153200.0,9.5405,9.6013,9.5203,9.5946,153200.0
2010-02-10 11:00:00,14.21,14.22,14.13,14.17,195200.0,9.5946,9.6013,9.5405,9.5676,195200.0
2010-02-10 11:30:00,14.17,14.19,14.16,14.17,120800.0,9.5676,9.5811,9.5608,9.5676,120800.0
2010-02-10 12:00:00,14.18,14.25,14.17,14.25,50400.0,9.5743,9.6216,9.5676,9.6216,50400.0
2010-02-10 12:30:00,14.25,14.29,14.23,14.24,36800.0,9.6216,9.6486,9.6081,9.6148,36800.0
2010-02-10 13:00:00,14.25,14.35,14.24,14.33,83600.0,9.6216,9.6891,9.6148,9.6756,83600.0
2010-02-10 13:30:00,14.35,14.4,14.34,14.36,183200.0,9.6891,9.7228,9.6823,9.6958,183200.0
2010-02-10 14:00:00,14.36,14.37,14.28,14.28,194000.0,9.6958,9.7026,9.6418,9.6418,194000.0
2010-02-10 14:30:00,14.27,14.28,14.25,14.27,312800.0,9.6351,9.6418,9.6216,9.6351,312800.0
2010-02-10 15:00:00,14.26,14.27,14.24,14.27,456000.0,9.6283,9.6351,9.6148,9.6351,456000.0
2010-02-10 15:30:00,14.27,14.28,14.23,14.25,476400.0,9.6351,9.6418,9.6081,9.6216,476400.0
2010-02-11 09:30:00,14.27,14.27,14.04,14.1,115600.0,9.6351,9.6351,9.4798,9.5203,115600.0
2010-02-11 10:00:00,14.09,14.21,14.06,14.11,173600.0,9.5135,9.5946,9.4933,9.527,173600.0
2010-02-11 10:30:00,14.11,14.12,13.99,14.07,322800.0,9.527,9.5338,9.446,9.5,322800.0
2010-02-11 11:00:00,14.07,14.18,14.03,14.15,102000.0,9.5,9.5743,9.473,9.554,102000.0
2010-02-11 11:30:00,14.15,14.25,14.12,14.21,155200.0,9.554,9.6216,9.5338,9.5946,155200.0
2010-02-11 12:00:00,14.21,14.23,14.19,14.2,162000.0,9.5946,9.6081,9.5811,9.5878,162000.0
2010-02-11 12:30:00,14.2,14.21,14.18,14.2,89200.0,9.5878,9.5946,9.5743,9.5878,89200.0
2010-02-11 13:00:00,14.2,14.22,14.17,14.22,161200.0,9.5878,9.6013,9.5676,9.6013,161200.0
2010-02-11 13:30:00,14.22,14.22,14.18,14.18,152800.0,9.6013,9.6013,9.5743,9.5743,152800.0
2010-02-11 14:00:00,14.19,14.21,14.19,14.2,84800.0,9.5811,9.5946,9.5811,9.5878,84800.0
2010-02-11 14:30:00,14.2,14.21,14.18,14.19,169200.0,9.5878,9.5946,9.5743,9.5811,169200.0
2010-02-11 15:00:00,14.19,14.22,14.19,14.21,155200.0,9.5811,9.6013,9.5811,9.5946,155200.0
2010-02-11 15:30:00,14.21,14.21,14.17,14.21,231200.0,9.5946,9.5946,9.5676,9.5946,231200.0
2010-02-12 09:30:00,14.22,14.22,14.02,14.12,173600.0,9.6013,9.6013,9.4663,9.5338,173600.0
2010-02-12 10:00:00,14.12,14.13,14.04,14.09,156000.0,9.5338,9.5405,9.4798,9.5135,156000.0
2010-02-12 10:30:00,14.09,14.19,14.09,14.15,88800.0,9.5135,9.5811,9.5135,9.554,88800.0
2010-02-12 11:00:00,14.15,14.16,14.12,14.12,74000.0,9.554,9.5608,9.5338,9.5338,74000.0
2010-02-12 11:30:00,14.12,14.14,14.11,14.13,47600.0,9.5338,9.5473,9.527,9.5405,47600.0
2010-02-12 12:00:00,14.13,14.2,14.12,14.18,122400.0,9.5405,9.5878,9.5338,9.5743,122400.0
2010-02-12 12:30:00,14.18,14.18,14.15,14.16,65200.0,9.5743,9.5743,9.554,9.5608,65200.0
2010-02-12 13:00:00,14.17,14.18,14.12,14.13,77600.0,9.5676,9.5743,9.5338,9.5405,77600.0
2010-02-12 13:30:00,14.12,14.14,14.1,14.12,121200.0,9.5338,9.5473,9.5203,9.5338,121200.0
2010-02-12 14:00:00,14.12,14.16,14.11,14.16,160400.0,9.5338,9.5608,9.527,9.5608,160400.0
2010-02-12 14:30:00,14.16,14.18,14.14,14.15,116400.0,9.5608,9.5743,9.5473,9.554,116400.0
2010-02-12 15:00:00,14.15,14.17,14.12,14.14,190800.0,9.554,9.5676,9.5338,9.5473,190800.0
2010-02-12 15:30:00,14.13,14.24,14.12,14.18,292800.0,9.5405,9.6148,9.5338,9.5743,292800.0
2010-02-16 09:30:00,14.39,14.42,14.27,14.33,302800.0,9.7161,9.7363,9.6351,9.6756,302800.0
2010-02-16 10:00:00,14.33,14.34,14.23,14.25,235200.0,9.6756,9.6823,9.6081,9.6216,235200.0
2010-02-16 10:30:00,14.25,14.33,14.2,14.2,226400.0,9.6216,9.6756,9.5878,9.5878,226400.0
2010-02-16 11:00:00,14.2,14.24,14.2,14.22,79600.0,9.5878,9.6148,9.5878,9.6013,79600.0
2010-02-16 11:30:00,14.22,14.25,14.16,14.2,231600.0,9.6013,9.6216,9.5608,9.5878,231600.0
2010-02-16 12:00:00,14.2,14.23,14.2,14.21,50000.0,9.5878,9.6081,9.5878,9.5946,50000.0
2010-02-16 12:30:00,14.21,14.22,14.19,14.2,56000.0,9.5946,9.6013,9.5811,9.5878,56000.0
2010-02-16 13:00:00,14.2,14.2,14.2,14.2,52000.0,9.5878,9.5878,9.5878,9.5878,52000.0
2010-02-16 13:30:00,14.21,14.27,14.2,14.26,67600.0,9.5946,9.6351,9.5878,9.6283,67600.0
2010-02-16 14:00:00,14.27,14.34,14.27,14.33,109200.0,9.6351,9.6823,9.6351,9.6756,109200.0
2010-02-16 14:30:00,14.33,14.4,14.32,14.38,100000.0,9.6756,9.7228,9.6688,9.7093,100000.0
2010-02-16 15:00:00,14.39,14.48,14.38,14.46,240400.0,9.7161,9.7769,9.7093,9.7634,240400.0
2010-02-16 15:30:00,14.46,14.47,14.4,14.41,392000.0,9.7634,9.7701,9.7228,9.7296,392000.0
2010-02-17 09:30:00,14.46,14.64,14.46,14.56,187200.0,9.7634,9.8849,9.7634,9.8309,187200.0
2010-02-17 10:00:00,14.58,14.6,14.47,14.48,124800.0,9.8444,9.8579,9.7701,9.7769,124800.0
2010-02-17 10:30:00,14.49,14.55,14.49,14.5,128800.0,9.7836,9.8241,9.7836,9.7904,128800.0
2010-02-17 11:00:00,14.49,14.53,14.46,14.49,123200.0,9.7836,9.8106,9.7634,9.7836,123200.0
2010-02-17 11:30:00,14.49,14.49,14.44,14.47,220400.0,9.7836,9.7836,9.7499,9.7701,220400.0
2010-02-17 12:00:00,14.47,14.5,14.4,14.42,177200.0,9.7701,9.7904,9.7228,9.7363,177200.0
2010-02-17 12:30:00,14.43,14.45,14.42,14.44,30800.0,9.7431,9.7566,9.7363,9.7499,30800.0
2010-02-17 13:00:00,14.44,14.45,14.43,14.44,44000.0,9.7499,9.7566,9.7431,9.7499,44000.0
2010-02-17 13:30:00,14.44,14.44,14.4,14.4,57600.0,9.7499,9.7499,9.7228,9.7228,57600.0
2010-02-17 14:00:00,14.4,14.45,14.39,14.41,68000.0,9.7228,9.7566,9.7161,9.7296,68000.0
2010-02-17 14:30:00,14.41,14.44,14.39,14.42,76000.0,9.7296,9.7499,9.7161,9.7363,76000.0
2010-02-17 15:00:00,14.44,14.45,14.4,14.42,166000.0,9.7499,9.7566,9.7228,9.7363,166000.0
2010-02-17 15:30:00,14.42,14.44,14.38,14.4,422400.0,9.7363,9.7499,9.7093,9.7228,422400.0
2010-02-18 09:30:00,14.32,14.56,14.25,14.51,132000.0,9.6688,9.8309,9.6216,9.7971,132000.0
2010-02-18 10:00:00,14.5,14.53,14.42,14.42,67200.0,9.7904,9.8106,9.7363,9.7363,67200.0
2010-02-18 10:30:00,14.43,14.53,14.38,14.53,81200.0,9.7431,9.8106,9.7093,9.8106,81200.0
2010-02-18 11:00:00,14.53,14.54,14.49,14.52,76000.0,9.8106,9.8174,9.7836,9.8039,76000.0
2010-02-18 11:30:00,14.52,14.54,14.48,14.49,54000.0,9.8039,9.8174,9.7769,9.7836,54000.0
2010-02-18 12:00:00,14.48,14.51,14.47,14.5,62800.0,9.7769,9.7971,9.7701,9.7904,62800.0
2010-02-18 12:30:00,14.5,14.51,14.47,14.49,74800.0,9.7904,9.7971,9.7701,9.7836,74800.0
2010-02-18 13:00:00,14.47,14.49,14.45,14.45,64800.0,9.7701,9.7836,9.7566,9.7566,64800.0
2010-02-18 13:30:00,14.45,14.47,14.41,14.45,104800.0,9.7566,9.7701,9.7296,9.7566,104800.0
2010-02-18 14:00:00,14.45,14.46,14.41,14.46,144000.0,9.7566,9.7634,9.7296,9.7634,144000.0
2010-02-18 14:30:00,14.46,14.49,14.46,14.48,67200.0,9.7634,9.7836,9.7634,9.7769,67200.0
2010-02-18 15:00:00,14.48,14.5,14.47,14.48,114400.0,9.7769,9.7904,9.7701,9.7769,114400.0
2010-02-18 15:30:00,14.48,14.51,14.41,14.42,652000.0,9.7769,9.7971,9.7296,9.7363,652000.0
2010-02-19 09:30:00,14.45,14.5,14.32,14.32,126400.0,9.7566,9.7904,9.6688,9.6688,126400.0
2010-02-19 10:00:00,14.33,14.37,14.31,14.32,108400.0,9.6756,9.7026,9.6621,9.6688,108400.0
2010-02-19 10:30:00,14.32,14.36,14.31,14.36,104000.0,9.6688,9.6958,9.6621,9.6958,104000.0
2010-02-19 11:00:00,14.35,14.4,14.35,14.39,126400.0,9.6891,9.7228,9.6891,9.7161,126400.0
2010-02-19 11:30:00,14.4,14.42,14.36,14.42,130800.0,9.7228,9.7363,9.6958,9.7363,130800.0
2010-02-19 12:00:00,14.42,14.42,14.38,14.39,101200.0,9.7363,9.7363,9.7093,9.7161,101200.0
2010-02-19 12:30:00,14.39,14.4,14.38,14.4,49600.0,9.7161,9.7228,9.7093,9.7228,49600.0
2010-02-19 13:00:00,14.4,14.4,14.37,14.37,99200.0,9.7228,9.7228,9.7026,9.7026,99200.0
2010-02-19 13:30:00,14.37,14.38,14.35,14.37,44800.0,9.7026,9.7093,9.6891,9.7026,44800.0
2010-02-19 14:00:00,14.37,14.38,14.35,14.37,52000.0,9.7026,9.7093,9.6891,9.7026,52000.0
2010-02-19 14:30:00,14.38,14.38,14.28,14.29,174800.0,9.7093,9.7093,9.6418,9.6486,174800.0
2010-02-19 15:00:00,14.29,14.31,14.27,14.29,352800.0,9.6486,9.6621,9.6351,9.6486,352800.0
2010-02-19 15:30:00,14.29,14.34,14.27,14.3,455600.0,9.6486,9.6823,9.6351,9.6553,455600.0
2010-02-22 09:30:00,14.39,14.49,14.39,14.41,326800.0,9.7161,9.7836,9.7161,9.7296,326800.0
2010-02-22 10:00:00,14.41,14.45,14.39,14.4,278000.0,9.7296,9.7566,9.7161,9.7228,278000.0
2010-02-22 10:30:00,14.41,14.44,14.4,14.41,585600.0,9.7296,9.7499,9.7228,9.7296,585600.0
2010-02-22 11:00:00,14.4,14.44,14.39,14.4,188400.0,9.7228,9.7499,9.7161,9.7228,188400.0
2010-02-22 11:30:00,14.41,14.42,14.4,14.41,392800.0,9.7296,9.7363,9.7228,9.7296,392800.0
2010-02-22 12:00:00,14.4,14.42,14.4,14.4,70400.0,9.7228,9.7363,9.7228,9.7228,70400.0
2010-02-22 12:30:00,14.4,14.42,14.4,14.41,169200.0,9.7228,9.7363,9.7228,9.7296,169200.0
2010-02-22 13:00:00,14.41,14.43,14.4,14.42,94800.0,9.7296,9.7431,9.7228,9.7363,94800.0
2010-02-22 13:30:00,14.42,14.45,14.41,14.44,75600.0,9.7363,9.7566,9.7296,9.7499,75600.0
2010-02-22 14:00:00,14.44,14.55,14.44,14.55,134800.0,9.7499,9.8241,9.7499,9.8241,134800.0
2010-02-22 14:30:00,14.55,14.6,14.53,14.56,231600.0,9.8241,9.8579,9.8106,9.8309,231600.0
2010-02-22 15:00:00,14.56,14.57,14.54,14.55,463200.0,9.8309,9.8376,9.8174,9.8241,463200.0
2010-02-22 15:30:00,14.55,14.58,14.54,14.57,328400.0,9.8241,9.8444,9.8174,9.8376,328400.0
2010-02-23 09:30:00,14.56,14.57,14.51,14.52,288400.0,9.8309,9.8376,9.7971,9.8039,288400.0
2010-02-23 10:00:00,14.52,14.52,14.28,14.33,176000.0,9.8039,9.8039,9.6418,9.6756,176000.0
2010-02-23 10:30:00,14.33,14.33,14.28,14.28,123200.0,9.6756,9.6756,9.6418,9.6418,123200.0
2010-02-23 11:00:00,14.28,14.3,14.24,14.25,182000.0,9.6418,9.6553,9.6148,9.6216,182000.0
2010-02-23 11:30:00,14.25,14.29,14.24,14.27,84800.0,9.6216,9.6486,9.6148,9.6351,84800.0
2010-02-23 12:00:00,14.26,14.27,14.19,14.19,116000.0,9.6283,9.6351,9.5811,9.5811,116000.0
2010-02-23 12:30:00,14.19,14.22,14.18,14.21,72000.0,9.5811,9.6013,9.5743,9.5946,72000.0
2010-02-23 13:00:00,14.21,14.26,14.18,14.26,204000.0,9.5946,9.6283,9.5743,9.6283,204000.0
2010-02-23 13:30:00,14.26,14.29,14.19,14.22,153200.0,9.6283,9.6486,9.5811,9.6013,153200.0
2010-02-23 14:00:00,14.22,14.27,14.21,14.24,162800.0,9.6013,9.6351,9.5946,9.6148,162800.0
2010-02-23 14:30:00,14.24,14.33,14.23,14.31,91200.0,9.6148,9.6756,9.6081,9.6621,91200.0
2010-02-23 15:00:00,14.31,14.37,14.28,14.37,158800.0,9.6621,9.7026,9.6418,9.7026,158800.0
2010-02-23 15:30:00,14.37,14.37,14.26,14.3,488400.0,9.7026,9.7026,9.6283,9.6553,488400.0
2010-02-24 09:30:00,14.38,14.48,14.31,14.45,255200.0,9.7093,9.7769,9.6621,9.7566,255200.0
2010-02-24 10:00:00,14.45,14.47,14.37,14.41,248000.0,9.7566,9.7701,9.7026,9.7296,248000.0
2010-02-24 10:30:00,14.41,14.47,14.38,14.45,322400.0,9.7296,9.7701,9.7093,9.7566,322400.0
2010-02-24 11:00:00,14.44,14.45,14.35,14.37,108000.0,9.7499,9.7566,9.6891,9.7026,108000.0
2010-02-24 11:30:00,14.37,14.48,14.37,14.41,208800.0,9.7026,9.7769,9.7026,9.7296,208800.0
2010-02-24 12:00:00,14.41,14.42,14.37,14.37,176400.0,9.7296,9.7363,9.7026,9.7026,176400.0
2010-02-24 12:30:00,14.37,14.4,14.36,14.38,137200.0,9.7026,9.7228,9.6958,9.7093,137200.0
2010-02-24 13:00:00,14.37,14.39,14.36,14.39,247200.0,9.7026,9.7161,9.6958,9.7161,247200.0
2010-02-24 13:30:00,14.39,14.4,14.34,14.36,99600.0,9.7161,9.7228,9.6823,9.6958,99600.0
2010-02-24 14:00:00,14.36,14.37,14.31,14.31,81200.0,9.6958,9.7026,9.6621,9.6621,81200.0
2010-02-24 14:30:00,14.31,14.33,14.27,14.28,127200.0,9.6621,9.6756,9.6351,9.6418,127200.0
2010-02-24 15:00:00,14.28,14.32,14.26,14.31,212000.0,9.6418,9.6688,9.6283,9.6621,212000.0
2010-02-24 15:30:00,14.31,14.38,14.3,14.33,532400.0,9.6621,9.7093,9.6553,9.6756,532400.0
2010-02-25 09:30:00,13.72,14.25,13.61,14.23,1611200.0,9.2637,9.6216,9.1894,9.6081,1611200.0
2010-02-25 10:00:00,14.23,14.23,14.08,14.11,444400.0,9.6081,9.6081,9.5068,9.527,444400.0
2010-02-25 10:30:00,14.1,14.18,14.09,14.11,409600.0,9.5203,9.5743,9.5135,9.527,409600.0
2010-02-25 11:00:00,14.11,14.11,14.05,14.1,426400.0,9.527,9.527,9.4865,9.5203,426400.0
2010-02-25 11:30:00,14.1,14.1,14.05,14.06,244400.0,9.5203,9.5203,9.4865,9.4933,244400.0
2010-02-25 12:00:00,14.06,14.15,14.05,14.11,166400.0,9.4933,9.554,9.4865,9.527,166400.0
2010-02-25 12:30:00,14.11,14.13,14.09,14.13,115600.0,9.527,9.5405,9.5135,9.5405,115600.0
2010-02-25 13:00:00,14.13,14.14,14.1,14.13,52800.0,9.5405,9.5473,9.5203,9.5405,52800.0
2010-02-25 13:30:00,14.14,14.29,14.14,14.29,124800.0,9.5473,9.6486,9.5473,9.6486,124800.0
2010-02-25 14:00:00,14.29,14.31,14.24,14.28,133600.0,9.6486,9.6621,9.6148,9.6418,133600.0
2010-02-25 14:30:00,14.27,14.33,14.26,14.27,125200.0,9.6351,9.6756,9.6283,9.6351,125200.0
2010-02-25 15:00:00,14.28,14.28,14.17,14.19,267200.0,9.6418,9.6418,9.5676,9.5811,267200.0
2010-02-25 15:30:00,14.19,14.3,14.18,14.28,678400.0,9.5811,9.6553,9.5743,9.6418,678400.0
2010-02-26 09:30:00,14.22,14.27,14.16,14.19,817600.0,9.6013,9.6351,9.5608,9.5811,817600.0
2010-02-26 10:00:00,14.19,14.21,14.11,14.18,305200.0,9.5811,9.5946,9.527,9.5743,305200.0
2010-02-26 10:30:00,14.19,14.3,14.17,14.3,164000.0,9.5811,9.6553,9.5676,9.6553,164000.0
2010-02-26 11:00:00,14.3,14.32,14.29,14.31,119600.0,9.6553,9.6688,9.6486,9.6621,119600.0
2010-02-26 11:30:00,14.31,14.33,14.24,14.27,123200.0,9.6621,9.6756,9.6148,9.6351,123200.0
2010-02-26 12:00:00,14.27,14.28,14.22,14.24,88400.0,9.6351,9.6418,9.6013,9.6148,88400.0
2010-02-26 12:30:00,14.24,14.25,14.21,14.24,159600.0,9.6148,9.6216,9.5946,9.6148,159600.0
2010-02-26 13:00:00,14.24,14.25,14.21,14.25,132000.0,9.6148,9.6216,9.5946,9.6216,132000.0
2010-02-26 13:30:00,14.25,14.25,14.2,14.24,43600.0,9.6216,9.6216,9.5878,9.6148,43600.0
2010-02-26 14:00:00,14.23,14.3,14.23,14.26,256400.0,9.6081,9.6553,9.6081,9.6283,256400.0
2010-02-26 14:30:00,14.26,14.31,14.24,14.31,158400.0,9.6283,9.6621,9.6148,9.6621,158400.0
2010-02-26 15:00:00,14.31,14.32,14.25,14.26,212400.0,9.6621,9.6688,9.6216,9.6283,212400.0
2010-02-26 15:30:00,14.26,14.27,14.22,14.25,334000.0,9.6283,9.6351,9.6013,9.6216,334000.0
2010-03-01 09:30:00,14.38,14.38,14.31,14.31,144800.0,9.7093,9.7093,9.6621,9.6621,144800.0
2010-03-01 10:00:00,14.3,14.35,14.28,14.33,157600.0,9.6553,9.6891,9.6418,9.6756,157600.0
2010-03-01 10:30:00,14.33,14.34,14.28,14.29,167200.0,9.6756,9.6823,9.6418,9.6486,167200.0
2010-03-01 11:00:00,14.29,14.3,14.28,14.29,86000.0,9.6486,9.6553,9.6418,9.6486,86000.0
2010-03-01 11:30:00,14.29,14.3,14.28,14.3,80000.0,9.6486,9.6553,9.6418,9.6553,80000.0
2010-03-01 12:00:00,14.3,14.32,14.3,14.31,98400.0,9.6553,9.6688,9.6553,9.6621,98400.0
2010-03-01 12:30:00,14.31,14.32,14.29,14.31,99600.0,9.6621,9.6688,9.6486,9.6621,99600.0
2010-03-01 13:00:00,14.31,14.33,14.31,14.31,116400.0,9.6621,9.6756,9.6621,9.6621,116400.0
2010-03-01 13:30:00,14.32,14.33,14.29,14.32,82800.0,9.6688,9.6756,9.6486,9.6688,82800.0
2010-03-01 14:00:00,14.32,14.33,14.29,14.3,201200.0,9.6688,9.6756,9.6486,9.6553,201200.0
2010-03-01 14:30:00,14.3,14.31,14.22,14.25,214000.0,9.6553,9.6621,9.6013,9.6216,214000.0
2010-03-01 15:00:00,14.25,14.32,14.24,14.31,162800.0,9.6216,9.6688,9.6148,9.6621,162800.0
2010-03-01 15:30:00,14.31,14.35,14.3,14.34,310800.0,9.6621,9.6891,9.6553,9.6823,310800.0
2010-03-02 09:30:00,14.38,14.43,14.34,14.41,163200.0,9.7093,9.7431,9.6823,9.7296,163200.0
2010-03-02 10:00:00,14.42,14.43,14.36,14.38,166000.0,9.7363,9.7431,9.6958,9.7093,166000.0
2010-03-02 10:30:00,14.39,14.4,14.37,14.37,355200.0,9.7161,9.7228,9.7026,9.7026,355200.0
2010-03-02 11:00:00,14.35,14.49,14.35,14.47,173200.0,9.6891,9.7836,9.6891,9.7701,173200.0
2010-03-02 11:30:00,14.47,14.49,14.46,14.47,64000.0,9.7701,9.7836,9.7634,9.7701,64000.0
2010-03-02 12:00:00,14.47,14.51,14.47,14.49,120800.0,9.7701,9.7971,9.7701,9.7836,120800.0
2010-03-02 12:30:00,14.49,14.5,14.45,14.46,103200.0,9.7836,9.7904,9.7566,9.7634,103200.0
2010-03-02 13:00:00,14.46,14.47,14.44,14.46,104000.0,9.7634,9.7701,9.7499,9.7634,104000.0
2010-03-02 13:30:00,14.46,14.46,14.4,14.41,272000.0,9.7634,9.7634,9.7228,9.7296,272000.0
2010-03-02 14:00:00,14.42,14.44,14.34,14.37,430800.0,9.7363,9.7499,9.6823,9.7026,430800.0
2010-03-02 14:30:00,14.37,14.38,14.32,14.33,202800.0,9.7026,9.7093,9.6688,9.6756,202800.0
2010-03-02 15:00:00,14.33,14.37,14.33,14.35,275600.0,9.6756,9.7026,9.6756,9.6891,275600.0
2010-03-02 15:30:00,14.35,14.37,14.33,14.37,334000.0,9.6891,9.7026,9.6756,9.7026,334000.0
2010-03-03 09:30:00,14.46,14.6,14.46,14.54,193600.0,9.7634,9.8579,9.7634,9.8174,193600.0
2010-03-03 10:00:00,14.54,14.54,14.49,14.52,93600.0,9.8174,9.8174,9.7836,9.8039,93600.0
2010-03-03 10:30:00,14.52,14.54,14.51,14.54,130400.0,9.8039,9.8174,9.7971,9.8174,130400.0
2010-03-03 11:00:00,14.53,14.58,14.53,14.58,180000.0,9.8106,9.8444,9.8106,9.8444,180000.0
2010-03-03 11:30:00,14.58,14.59,14.55,14.55,92800.0,9.8444,9.8511,9.8241,9.8241,92800.0
2010-03-03 12:00:00,14.55,14.55,14.52,14.53,66000.0,9.8241,9.8241,9.8039,9.8106,66000.0
2010-03-03 12:30:00,14.54,14.55,14.53,14.54,80400.0,9.8174,9.8241,9.8106,9.8174,80400.0
2010-03-03 13:00:00,14.55,14.58,14.55,14.56,109600.0,9.8241,9.8444,9.8241,9.8309,109600.0
2010-03-03 13:30:00,14.57,14.6,14.56,14.58,94000.0,9.8376,9.8579,9.8309,9.8444,94000.0
2010-03-03 14:00:00,14.58,14.59,14.53,14.54,108000.0,9.8444,9.8511,9.8106,9.8174,108000.0
2010-03-03 14:30:00,14.55,14.56,14.48,14.51,105200.0,9.8241,9.8309,9.7769,9.7971,105200.0
2010-03-03 15:00:00,14.51,14.54,14.5,14.51,60400.0,9.7971,9.8174,9.7904,9.7971,60400.0
2010-03-03 15:30:00,14.52,14.55,14.49,14.51,228800.0,9.8039,9.8241,9.7836,9.7971,228800.0
2010-03-04 09:30:00,14.55,14.65,14.47,14.63,225600.0,9.8241,9.8916,9.7701,9.8781,225600.0
2010-03-04 10:00:00,14.63,14.63,14.51,14.58,236800.0,9.8781,9.8781,9.7971,9.8444,236800.0
2010-03-04 10:30:00,14.58,14.58,14.52,14.56,128800.0,9.8444,9.8444,9.8039,9.8309,128800.0
2010-03-04 11:00:00,14.56,14.62,14.56,14.61,89600.0,9.8309,9.8714,9.8309,9.8646,89600.0
2010-03-04 11:30:00,14.61,14.67,14.57,14.67,120000.0,9.8646,9.9051,9.8376,9.9051,120000.0
2010-03-04 12:00:00,14.67,14.73,14.67,14.73,119200.0,9.9051,9.9457,9.9051,9.9457,119200.0
2010-03-04 12:30:00,14.72,14.72,14.68,14.71,24400.0,9.9389,9.9389,9.9119,9.9322,24400.0
2010-03-04 13:00:00,14.71,14.71,14.67,14.69,49600.0,9.9322,9.9322,9.9051,9.9187,49600.0
2010-03-04 13:30:00,14.69,14.69,14.63,14.66,45200.0,9.9187,9.9187,9.8781,9.8984,45200.0
2010-03-04 14:00:00,14.66,14.67,14.65,14.66,48400.0,9.8984,9.9051,9.8916,9.8984,48400.0
2010-03-04 14:30:00,14.66,14.68,14.65,14.67,60400.0,9.8984,9.9119,9.8916,9.9051,60400.0
2010-03-04 15:00:00,14.68,14.68,14.63,14.66,67600.0,9.9119,9.9119,9.8781,9.8984,67600.0
2010-03-04 15:30:00,14.67,14.68,14.65,14.68,250400.0,9.9051,9.9119,9.8916,9.9119,250400.0
2010-03-05 09:30:00,14.73,14.87,14.73,14.78,122800.0,9.9457,10.0402,9.9457,9.9794,122800.0
2010-03-05 10:00:00,14.79,14.82,14.77,14.78,93600.0,9.9862,10.0064,9.9727,9.9794,93600.0
2010-03-05 10:30:00,14.79,14.82,14.77,14.78,100800.0,9.9862,10.0064,9.9727,9.9794,100800.0
2010-03-05 11:00:00,14.79,14.8,14.76,14.78,65600.0,9.9862,9.9929,9.9659,9.9794,65600.0
2010-03-05 11:30:00,14.78,14.78,14.73,14.73,78800.0,9.9794,9.9794,9.9457,9.9457,78800.0
2010-03-05 12:00:00,14.73,14.73,14.7,14.71,66400.0,9.9457,9.9457,9.9254,9.9322,66400.0
2010-03-05 12:30:00,14.71,14.71,14.68,14.7,42400.0,9.9322,9.9322,9.9119,9.9254,42400.0
2010-03-05 13:00:00,14.7,14.71,14.68,14.68,97600.0,9.9254,9.9322,9.9119,9.9119,97600.0
2010-03-05 13:30:00,14.68,14.71,14.68,14.69,70400.0,9.9119,9.9322,9.9119,9.9187,70400.0
2010-03-05 14:00:00,14.69,14.71,14.69,14.71,64800.0,9.9187,9.9322,9.9187,9.9322,64800.0
2010-03-05 14:30:00,14.71,14.73,14.7,14.7,146400.0,9.9322,9.9457,9.9254,9.9254,146400.0
2010-03-05 15:00:00,14.7,14.73,14.69,14.69,110400.0,9.9254,9.9457,9.9187,9.9187,110400.0
2010-03-05 15:30:00,14.69,14.7,14.62,14.63,398800.0,9.9187,9.9254,9.8714,9.8781,398800.0
2010-03-08 09:30:00,14.62,14.69,14.58,14.6,48000.0,9.8714,9.9187,9.8444,9.8579,48000.0
2010-03-08 10:00:00,14.59,14.63,14.59,14.59,51600.0,9.8511,9.8781,9.8511,9.8511,51600.0
2010-03-08 10:30:00,14.6,14.62,14.59,14.6,54800.0,9.8579,9.8714,9.8511,9.8579,54800.0
2010-03-08 11:00:00,14.6,14.61,14.57,14.58,51600.0,9.8579,9.8646,9.8376,9.8444,51600.0
2010-03-08 11:30:00,14.58,14.63,14.57,14.63,142000.0,9.8444,9.8781,9.8376,9.8781,142000.0
2010-03-08 12:00:00,14.63,14.63,14.6,14.61,25600.0,9.8781,9.8781,9.8579,9.8646,25600.0
2010-03-08 12:30:00,14.61,14.63,14.6,14.63,46000.0,9.8646,9.8781,9.8579,9.8781,46000.0
2010-03-08 13:00:00,14.63,14.64,14.61,14.61,40400.0,9.8781,9.8849,9.8646,9.8646,40400.0
2010-03-08 13:30:00,14.61,14.61,14.59,14.59,25600.0,9.8646,9.8646,9.8511,9.8511,25600.0
2010-03-08 14:00:00,14.59,14.59,14.53,14.56,44400.0,9.8511,9.8511,9.8106,9.8309,44400.0
2010-03-08 14:30:00,14.56,14.56,14.55,14.55,20000.0,9.8309,9.8309,9.8241,9.8241,20000.0
2010-03-08 15:00:00,14.55,14.58,14.55,14.55,50400.0,9.8241,9.8444,9.8241,9.8241,50400.0
2010-03-08 15:30:00,14.55,14.66,14.55,14.6,169600.0,9.8241,9.8984,9.8241,9.8579,169600.0
2010-03-09 09:30:00,14.54,14.64,14.53,14.63,111600.0,9.8174,9.8849,9.8106,9.8781,111600.0
2010-03-09 10:00:00,14.62,14.63,14.6,14.6,62800.0,9.8714,9.8781,9.8579,9.8579,62800.0
2010-03-09 10:30:00,14.59,14.61,14.58,14.59,31600.0,9.8511,9.8646,9.8444,9.8511,31600.0
2010-03-09 11:00:00,14.59,14.59,14.54,14.57,62000.0,9.8511,9.8511,9.8174,9.8376,62000.0
2010-03-09 11:30:00,14.56,14.58,14.55,14.56,50400.0,9.8309,9.8444,9.8241,9.8309,50400.0
2010-03-09 12:00:00,14.57,14.59,14.56,14.59,48800.0,9.8376,9.8511,9.8309,9.8511,48800.0
2010-03-09 12:30:00,14.59,14.59,14.56,14.57,40000.0,9.8511,9.8511,9.8309,9.8376,40000.0
2010-03-09 13:00:00,14.57,14.59,14.55,14.58,45600.0,9.8376,9.8511,9.8241,9.8444,45600.0
2010-03-09 13:30:00,14.58,14.59,14.57,14.58,34800.0,9.8444,9.8511,9.8376,9.8444,34800.0
2010-03-09 14:00:00,14.58,14.61,14.58,14.6,44800.0,9.8444,9.8646,9.8444,9.8579,44800.0
2010-03-09 14:30:00,14.6,14.6,14.55,14.55,62400.0,9.8579,9.8579,9.8241,9.8241,62400.0
2010-03-09 15:00:00,14.55,14.56,14.48,14.49,152400.0,9.8241,9.8309,9.7769,9.7836,152400.0
2010-03-09 15:30:00,14.49,14.54,14.49,14.52,148400.0,9.7836,9.8174,9.7836,9.8039,148400.0
2010-03-10 09:30:00,14.57,14.6,14.54,14.58,70400.0,9.8376,9.8579,9.8174,9.8444,70400.0
2010-03-10 10:00:00,14.58,14.67,14.57,14.64,108800.0,9.8444,9.9051,9.8376,9.8849,108800.0
2010-03-10 10:30:00,14.64,14.67,14.63,14.66,84800.0,9.8849,9.9051,9.8781,9.8984,84800.0
2010-03-10 11:00:00,14.66,14.68,14.65,14.67,66800.0,9.8984,9.9119,9.8916,9.9051,66800.0
2010-03-10 11:30:00,14.66,14.67,14.62,14.63,104800.0,9.8984,9.9051,9.8714,9.8781,104800.0
2010-03-10 12:00:00,14.63,14.63,14.58,14.58,66000.0,9.8781,9.8781,9.8444,9.8444,66000.0
2010-03-10 12:30:00,14.58,14.6,14.56,14.6,130000.0,9.8444,9.8579,9.8309,9.8579,130000.0
2010-03-10 13:00:00,14.6,14.62,14.58,14.59,73200.0,9.8579,9.8714,9.8444,9.8511,73200.0
2010-03-10 13:30:00,14.59,14.6,14.57,14.57,78000.0,9.8511,9.8579,9.8376,9.8376,78000.0
2010-03-10 14:00:00,14.57,14.59,14.55,14.58,71600.0,9.8376,9.8511,9.8241,9.8444,71600.0
2010-03-10 14:30:00,14.58,14.63,14.58,14.59,54400.0,9.8444,9.8781,9.8444,9.8511,54400.0
2010-03-10 15:00:00,14.6,14.62,14.58,14.58,54000.0,9.8579,9.8714,9.8444,9.8444,54000.0
2010-03-10 15:30:00,14.58,14.61,14.55,14.61,242000.0,9.8444,9.8646,9.8241,9.8646,242000.0
2010-03-11 09:30:00,14.56,14.56,14.45,14.47,72800.0,9.8309,9.8309,9.7566,9.7701,72800.0
2010-03-11 10:00:00,14.46,14.53,14.46,14.5,92000.0,9.7634,9.8106,9.7634,9.7904,92000.0
2010-03-11 10:30:00,14.5,14.55,14.49,14.55,72000.0,9.7904,9.8241,9.7836,9.8241,72000.0
2010-03-11 11:00:00,14.55,14.55,14.52,14.52,34400.0,9.8241,9.8241,9.8039,9.8039,34400.0
2010-03-11 11:30:00,14.53,14.55,14.5,14.5,28400.0,9.8106,9.8241,9.7904,9.7904,28400.0
2010-03-11 12:00:00,14.5,14.51,14.43,14.43,52000.0,9.7904,9.7971,9.7431,9.7431,52000.0
2010-03-11 12:30:00,14.43,14.44,14.38,14.39,66400.0,9.7431,9.7499,9.7093,9.7161,66400.0
2010-03-11 13:00:00,14.39,14.42,14.38,14.38,54000.0,9.7161,9.7363,9.7093,9.7093,54000.0
2010-03-11 13:30:00,14.38,14.38,14.31,14.34,103600.0,9.7093,9.7093,9.6621,9.6823,103600.0
2010-03-11 14:00:00,14.34,14.34,14.28,14.3,156000.0,9.6823,9.6823,9.6418,9.6553,156000.0
2010-03-11 14:30:00,14.3,14.4,14.3,14.4,90800.0,9.6553,9.7228,9.6553,9.7228,90800.0
2010-03-11 15:00:00,14.4,14.45,14.4,14.43,104000.0,9.7228,9.7566,9.7228,9.7431,104000.0
2010-03-11 15:30:00,14.43,14.46,14.43,14.43,152400.0,9.7431,9.7634,9.7431,9.7431,152400.0
2010-03-12 09:30:00,14.6,14.61,14.48,14.55,228800.0,9.8579,9.8646,9.7769,9.8241,228800.0
2010-03-12 10:00:00,14.56,14.56,14.43,14.5,92800.0,9.8309,9.8309,9.7431,9.7904,92800.0
2010-03-12 10:30:00,14.5,14.52,14.49,14.51,30800.0,9.7904,9.8039,9.7836,9.7971,30800.0
2010-03-12 11:00:00,14.51,14.55,14.48,14.54,36800.0,9.7971,9.8241,9.7769,9.8174,36800.0
2010-03-12 11:30:00,14.54,14.55,14.51,14.51,60000.0,9.8174,9.8241,9.7971,9.7971,60000.0
2010-03-12 12:00:00,14.5,14.53,14.5,14.5,22400.0,9.7904,9.8106,9.7904,9.7904,22400.0
2010-03-12 12:30:00,14.5,14.54,14.48,14.53,51200.0,9.7904,9.8174,9.7769,9.8106,51200.0
2010-03-12 13:00:00,14.53,14.55,14.53,14.54,31600.0,9.8106,9.8241,9.8106,9.8174,31600.0
2010-03-12 13:30:00,14.54,14.59,14.54,14.59,62000.0,9.8174,9.8511,9.8174,9.8511,62000.0
2010-03-12 14:00:00,14.6,14.62,14.58,14.62,54400.0,9.8579,9.8714,9.8444,9.8714,54400.0
2010-03-12 14:30:00,14.61,14.63,14.53,14.54,60400.0,9.8646,9.8781,9.8106,9.8174,60400.0
2010-03-12 15:00:00,14.55,14.56,14.45,14.45,99200.0,9.8241,9.8309,9.7566,9.7566,99200.0
2010-03-12 15:30:00,14.45,14.55,14.45,14.54,162000.0,9.7566,9.8241,9.7566,9.8174,162000.0
2010-03-15 09:30:00,14.58,14.66,14.52,14.59,48000.0,9.8444,9.8984,9.8039,9.8511,48000.0
2010-03-15 10:00:00,14.58,14.58,14.53,14.54,90400.0,9.8444,9.8444,9.8106,9.8174,90400.0
2010-03-15 10:30:00,14.55,14.56,14.51,14.55,75200.0,9.8241,9.8309,9.7971,9.8241,75200.0
2010-03-15 11:00:00,14.56,14.56,14.44,14.46,54000.0,9.8309,9.8309,9.7499,9.7634,54000.0
2010-03-15 11:30:00,14.47,14.51,14.45,14.51,43200.0,9.7701,9.7971,9.7566,9.7971,43200.0
2010-03-15 12:00:00,14.51,14.58,14.49,14.58,63200.0,9.7971,9.8444,9.7836,9.8444,63200.0
2010-03-15 12:30:00,14.58,14.61,14.51,14.53,76400.0,9.8444,9.8646,9.7971,9.8106,76400.0
2010-03-15 13:00:00,14.53,14.57,14.53,14.56,22000.0,9.8106,9.8376,9.8106,9.8309,22000.0
2010-03-15 13:30:00,14.56,14.61,14.56,14.61,26400.0,9.8309,9.8646,9.8309,9.8646,26400.0
2010-03-15 14:00:00,14.6,14.61,14.56,14.58,138400.0,9.8579,9.8646,9.8309,9.8444,138400.0
2010-03-15 14:30:00,14.58,14.6,14.57,14.59,100400.0,9.8444,9.8579,9.8376,9.8511,100400.0
2010-03-15 15:00:00,14.59,14.64,14.59,14.64,117600.0,9.8511,9.8849,9.8511,9.8849,117600.0
2010-03-15 15:30:00,14.65,14.68,14.62,14.67,202800.0,9.8916,9.9119,9.8714,9.9051,202800.0
2010-03-16 09:30:00,14.61,14.67,14.58,14.64,51200.0,9.8646,9.9051,9.8444,9.8849,51200.0
2010-03-16 10:00:00,14.65,14.65,14.59,14.63,58800.0,9.8916,9.8916,9.8511,9.8781,58800.0
2010-03-16 10:30:00,14.63,14.77,14.63,14.77,81200.0,9.8781,9.9727,9.8781,9.9727,81200.0
2010-03-16 11:00:00,14.77,14.77,14.69,14.7,63200.0,9.9727,9.9727,9.9187,9.9254,63200.0
2010-03-16 11:30:00,14.7,14.73,14.68,14.72,47200.0,9.9254,9.9457,9.9119,9.9389,47200.0
2010-03-16 12:00:00,14.72,14.72,14.69,14.69,52400.0,9.9389,9.9389,9.9187,9.9187,52400.0
2010-03-16 12:30:00,14.7,14.7,14.69,14.69,21200.0,9.9254,9.9254,9.9187,9.9187,21200.0
2010-03-16 13:00:00,14.69,14.72,14.69,14.72,35200.0,9.9187,9.9389,9.9187,9.9389,35200.0
2010-03-16 13:30:00,14.71,14.72,14.71,14.71,97200.0,9.9322,9.9389,9.9322,9.9322,97200.0
2010-03-16 14:00:00,14.71,14.74,14.7,14.74,75200.0,9.9322,9.9524,9.9254,9.9524,75200.0
2010-03-16 14:30:00,14.74,14.74,14.69,14.71,196800.0,9.9524,9.9524,9.9187,9.9322,196800.0
2010-03-16 15:00:00,14.71,14.78,14.71,14.77,112000.0,9.9322,9.9794,9.9322,9.9727,112000.0
2010-03-16 15:30:00,14.77,14.77,14.74,14.76,146000.0,9.9727,9.9727,9.9524,9.9659,146000.0
2010-03-17 09:30:00,14.79,14.84,14.77,14.83,95200.0,9.9862,10.0199,9.9727,10.0132,95200.0
2010-03-17 10:00:00,14.83,14.84,14.79,14.81,88400.0,10.0132,10.0199,9.9862,9.9997,88400.0
2010-03-17 10:30:00,14.8,14.8,14.76,14.76,24000.0,9.9929,9.9929,9.9659,9.9659,24000.0
2010-03-17 11:00:00,14.77,14.8,14.74,14.78,35200.0,9.9727,9.9929,9.9524,9.9794,35200.0
2010-03-17 11:30:00,14.78,14.81,14.77,14.8,124000.0,9.9794,9.9997,9.9727,9.9929,124000.0
2010-03-17 12:00:00,14.8,14.82,14.79,14.8,92800.0,9.9929,10.0064,9.9862,9.9929,92800.0
2010-03-17 12:30:00,14.8,14.81,14.79,14.8,35200.0,9.9929,9.9997,9.9862,9.9929,35200.0
2010-03-17 13:00:00,14.8,14.81,14.77,14.78,78400.0,9.9929,9.9997,9.9727,9.9794,78400.0
2010-03-17 13:30:00,14.78,14.81,14.74,14.74,96400.0,9.9794,9.9997,9.9524,9.9524,96400.0
2010-03-17 14:00:00,14.74,14.78,14.73,14.77,130800.0,9.9524,9.9794,9.9457,9.9727,130800.0
2010-03-17 14:30:00,14.77,14.77,14.72,14.74,151600.0,9.9727,9.9727,9.9389,9.9524,151600.0
2010-03-17 15:00:00,14.74,14.77,14.72,14.73,111600.0,9.9524,9.9727,9.9389,9.9457,111600.0
2010-03-17 15:30:00,14.73,14.73,14.72,14.73,137200.0,9.9457,9.9457,9.9389,9.9457,137200.0
2010-03-18 09:30:00,14.73,14.76,14.64,14.67,178000.0,9.9457,9.9659,9.8849,9.9051,178000.0
2010-03-18 10:00:00,14.67,14.74,14.67,14.7,342400.0,9.9051,9.9524,9.9051,9.9254,342400.0
2010-03-18 10:30:00,14.69,14.78,14.69,14.76,133200.0,9.9187,9.9794,9.9187,9.9659,133200.0
2010-03-18 11:00:00,14.76,14.81,14.73,14.75,94000.0,9.9659,9.9997,9.9457,9.9592,94000.0
2010-03-18 11:30:00,14.76,14.76,14.66,14.67,101600.0,9.9659,9.9659,9.8984,9.9051,101600.0
2010-03-18 12:00:00,14.67,14.68,14.65,14.66,36000.0,9.9051,9.9119,9.8916,9.8984,36000.0
2010-03-18 12:30:00,14.66,14.67,14.64,14.65,74000.0,9.8984,9.9051,9.8849,9.8916,74000.0
2010-03-18 13:00:00,14.66,14.72,14.66,14.68,130400.0,9.8984,9.9389,9.8984,9.9119,130400.0
2010-03-18 13:30:00,14.68,14.7,14.68,14.69,70400.0,9.9119,9.9254,9.9119,9.9187,70400.0
2010-03-18 14:00:00,14.69,14.71,14.68,14.69,62000.0,9.9187,9.9322,9.9119,9.9187,62000.0
2010-03-18 14:30:00,14.69,14.71,14.64,14.67,88800.0,9.9187,9.9322,9.8849,9.9051,88800.0
2010-03-18 15:00:00,14.66,14.66,14.56,14.6,104800.0,9.8984,9.8984,9.8309,9.8579,104800.0
2010-03-18 15:30:00,14.59,14.62,14.56,14.61,172800.0,9.8511,9.8714,9.8309,9.8646,172800.0
2010-03-19 09:30:00,14.63,14.73,14.57,14.67,451600.0,9.8781,9.9457,9.8376,9.9051,451600.0
2010-03-19 10:00:00,14.67,14.74,14.66,14.69,141600.0,9.9051,9.9524,9.8984,9.9187,141600.0
2010-03-19 10:30:00,14.68,14.69,14.65,14.66,135600.0,9.9119,9.9187,9.8916,9.8984,135600.0
2010-03-19 11:00:00,14.66,14.66,14.6,14.63,97200.0,9.8984,9.8984,9.8579,9.8781,97200.0
2010-03-19 11:30:00,14.63,14.7,14.63,14.7,92400.0,9.8781,9.9254,9.8781,9.9254,92400.0
2010-03-19 12:00:00,14.69,14.71,14.66,14.71,54000.0,9.9187,9.9322,9.8984,9.9322,54000.0
2010-03-19 12:30:00,14.71,14.78,14.71,14.76,100800.0,9.9322,9.9794,9.9322,9.9659,100800.0
2010-03-19 13:00:00,14.75,14.77,14.72,14.74,145200.0,9.9592,9.9727,9.9389,9.9524,145200.0
2010-03-19 13:30:00,14.74,14.75,14.7,14.72,132800.0,9.9524,9.9592,9.9254,9.9389,132800.0
2010-03-19 14:00:00,14.72,14.8,14.71,14.78,120400.0,9.9389,9.9929,9.9322,9.9794,120400.0
2010-03-19 14:30:00,14.79,14.81,14.76,14.78,140800.0,9.9862,9.9997,9.9659,9.9794,140800.0
2010-03-19 15:00:00,14.78,14.83,14.76,14.8,142400.0,9.9794,10.0132,9.9659,9.9929,142400.0
2010-03-19 15:30:00,14.8,14.81,14.73,14.75,261600.0,9.9929,9.9997,9.9457,9.9592,261600.0
2010-03-22 09:30:00,14.63,14.78,14.61,14.77,159200.0,9.8781,9.9794,9.8646,9.9727,159200.0
2010-03-22 10:00:00,14.77,14.91,14.69,14.89,157600.0,9.9727,10.0672,9.9187,10.0537,157600.0
2010-03-22 10:30:00,14.88,14.96,14.86,14.95,101200.0,10.0469,10.101,10.0334,10.0942,101200.0
2010-03-22 11:00:00,14.96,15.04,14.96,14.99,152000.0,10.101,10.155,10.101,10.1212,152000.0
2010-03-22 11:30:00,14.98,15.06,14.93,15.04,108800.0,10.1145,10.1685,10.0807,10.155,108800.0
2010-03-22 12:00:00,15.03,15.11,14.99,15.11,108400.0,10.1482,10.2022,10.1212,10.2022,108400.0
2010-03-22 12:30:00,15.11,15.2,15.06,15.1,290400.0,10.2022,10.263,10.1685,10.1955,290400.0
2010-03-22 13:00:00,15.09,15.13,15.07,15.08,117200.0,10.1887,10.2157,10.1752,10.182,117200.0
2010-03-22 13:30:00,15.09,15.15,15.05,15.14,124400.0,10.1887,10.2292,10.1617,10.2225,124400.0
2010-03-22 14:00:00,15.15,15.25,15.13,15.25,205600.0,10.2292,10.2968,10.2157,10.2968,205600.0
2010-03-22 14:30:00,15.25,15.37,15.25,15.33,335600.0,10.2968,10.3778,10.2968,10.3508,335600.0
2010-03-22 15:00:00,15.33,15.39,15.28,15.38,384000.0,10.3508,10.3913,10.317,10.3845,384000.0
2010-03-22 15:30:00,15.38,15.44,15.36,15.39,710000.0,10.3845,10.4251,10.371,10.3913,710000.0
2010-03-23 09:30:00,15.43,15.62,15.31,15.38,381600.0,10.4183,10.5466,10.3373,10.3845,381600.0
2010-03-23 10:00:00,15.38,15.38,15.28,15.36,198400.0,10.3845,10.3845,10.317,10.371,198400.0
2010-03-23 10:30:00,15.37,15.38,15.26,15.28,156000.0,10.3778,10.3845,10.3035,10.317,156000.0
2010-03-23 11:00:00,15.28,15.32,15.24,15.25,86400.0,10.317,10.344,10.29,10.2968,86400.0
2010-03-23 11:30:00,15.26,15.31,15.25,15.27,85600.0,10.3035,10.3373,10.2968,10.3103,85600.0
2010-03-23 12:00:00,15.27,15.38,15.25,15.37,122800.0,10.3103,10.3845,10.2968,10.3778,122800.0
2010-03-23 12:30:00,15.38,15.4,15.34,15.37,145600.0,10.3845,10.398,10.3575,10.3778,145600.0
2010-03-23 13:00:00,15.37,15.38,15.34,15.35,66800.0,10.3778,10.3845,10.3575,10.3643,66800.0
2010-03-23 13:30:00,15.35,15.35,15.24,15.28,93600.0,10.3643,10.3643,10.29,10.317,93600.0
2010-03-23 14:00:00,15.28,15.32,15.26,15.32,56800.0,10.317,10.344,10.3035,10.344,56800.0
2010-03-23 14:30:00,15.31,15.36,15.3,15.32,165600.0,10.3373,10.371,10.3305,10.344,165600.0
2010-03-23 15:00:00,15.32,15.47,15.32,15.47,263200.0,10.344,10.4453,10.344,10.4453,263200.0
2010-03-23 15:30:00,15.47,15.51,15.43,15.48,341200.0,10.4453,10.4723,10.4183,10.4521,341200.0
2010-03-24 09:30:00,15.37,15.47,15.33,15.4,106800.0,10.3778,10.4453,10.3508,10.398,106800.0
2010-03-24 10:00:00,15.4,15.4,15.33,15.35,97600.0,10.398,10.398,10.3508,10.3643,97600.0
2010-03-24 10:30:00,15.36,15.44,15.36,15.42,73200.0,10.371,10.4251,10.371,10.4115,73200.0
2010-03-24 11:00:00,15.43,15.43,15.23,15.32,163200.0,10.4183,10.4183,10.2833,10.344,163200.0
2010-03-24 11:30:00,15.33,15.38,15.33,15.37,52800.0,10.3508,10.3845,10.3508,10.3778,52800.0
2010-03-24 12:00:00,15.38,15.4,15.34,15.38,60800.0,10.3845,10.398,10.3575,10.3845,60800.0
2010-03-24 12:30:00,15.38,15.42,15.37,15.4,52000.0,10.3845,10.4115,10.3778,10.398,52000.0
2010-03-24 13:00:00,15.41,15.41,15.29,15.31,102000.0,10.4048,10.4048,10.3238,10.3373,102000.0
2010-03-24 13:30:00,15.32,15.35,15.3,15.31,33600.0,10.344,10.3643,10.3305,10.3373,33600.0
2010-03-24 14:00:00,15.31,15.36,15.3,15.33,43600.0,10.3373,10.371,10.3305,10.3508,43600.0
2010-03-24 14:30:00,15.32,15.35,15.29,15.3,49600.0,10.344,10.3643,10.3238,10.3305,49600.0
2010-03-24 15:00:00,15.3,15.33,15.29,15.32,42400.0,10.3305,10.3508,10.3238,10.344,42400.0
2010-03-24 15:30:00,15.33,15.35,15.3,15.31,164800.0,10.3508,10.3643,10.3305,10.3373,164800.0
2010-03-25 09:30:00,15.35,15.5,15.35,15.45,81600.0,10.3643,10.4656,10.3643,10.4318,81600.0
2010-03-25 10:00:00,15.46,15.46,15.4,15.43,63200.0,10.4386,10.4386,10.398,10.4183,63200.0
2010-03-25 10:30:00,15.42,15.46,15.42,15.44,108800.0,10.4115,10.4386,10.4115,10.4251,108800.0
2010-03-25 11:00:00,15.44,15.58,15.44,15.56,71600.0,10.4251,10.5196,10.4251,10.5061,71600.0
2010-03-25 11:30:00,15.57,15.59,15.55,15.58,42000.0,10.5128,10.5263,10.4993,10.5196,42000.0
2010-03-25 12:00:00,15.58,15.62,15.57,15.59,46000.0,10.5196,10.5466,10.5128,10.5263,46000.0
2010-03-25 12:30:00,15.59,15.64,15.59,15.62,46400.0,10.5263,10.5601,10.5263,10.5466,46400.0
2010-03-25 13:00:00,15.62,15.62,15.56,15.57,59600.0,10.5466,10.5466,10.5061,10.5128,59600.0
2010-03-25 13:30:00,15.56,15.56,15.46,15.48,50000.0,10.5061,10.5061,10.4386,10.4521,50000.0
2010-03-25 14:00:00,15.49,15.53,15.47,15.47,52000.0,10.4588,10.4858,10.4453,10.4453,52000.0
2010-03-25 14:30:00,15.47,15.47,15.38,15.4,86400.0,10.4453,10.4453,10.3845,10.398,86400.0
2010-03-25 15:00:00,15.4,15.55,15.39,15.47,349600.0,10.398,10.4993,10.3913,10.4453,349600.0
2010-03-25 15:30:00,15.47,15.47,15.38,15.39,355200.0,10.4453,10.4453,10.3845,10.3913,355200.0
2010-03-26 09:30:00,15.37,15.49,15.33,15.44,120400.0,10.3778,10.4588,10.3508,10.4251,120400.0
2010-03-26 10:00:00,15.42,15.58,15.42,15.5,105200.0,10.4115,10.5196,10.4115,10.4656,105200.0
2010-03-26 10:30:00,15.51,15.51,15.45,15.45,127200.0,10.4723,10.4723,10.4318,10.4318,127200.0
2010-03-26 11:00:00,15.43,15.49,15.43,15.49,175200.0,10.4183,10.4588,10.4183,10.4588,175200.0
2010-03-26 11:30:00,15.47,15.53,15.46,15.52,76800.0,10.4453,10.4858,10.4386,10.4791,76800.0
2010-03-26 12:00:00,15.52,15.53,15.49,15.49,88000.0,10.4791,10.4858,10.4588,10.4588,88000.0
2010-03-26 12:30:00,15.49,15.5,15.42,15.43,188000.0,10.4588,10.4656,10.4115,10.4183,188000.0
2010-03-26 13:00:00,15.43,15.43,15.32,15.35,230400.0,10.4183,10.4183,10.344,10.3643,230400.0
2010-03-26 13:30:00,15.36,15.38,15.32,15.33,69600.0,10.371,10.3845,10.344,10.3508,69600.0
2010-03-26 14:00:00,15.34,15.36,15.3,15.35,86800.0,10.3575,10.371,10.3305,10.3643,86800.0
2010-03-26 14:30:00,15.35,15.37,15.31,15.33,53200.0,10.3643,10.3778,10.3373,10.3508,53200.0
2010-03-26 15:00:00,15.33,15.36,15.31,15.36,121600.0,10.3508,10.371,10.3373,10.371,121600.0
2010-03-26 15:30:00,15.37,15.4,15.33,15.39,160000.0,10.3778,10.398,10.3508,10.3913,160000.0
2010-03-29 09:30:00,15.48,15.61,15.44,15.54,83200.0,10.4521,10.5398,10.4251,10.4926,83200.0
2010-03-29 10:00:00,15.55,15.55,15.52,15.54,61200.0,10.4993,10.4993,10.4791,10.4926,61200.0
2010-03-29 10:30:00,15.55,15.58,15.53,15.56,64400.0,10.4993,10.5196,10.4858,10.5061,64400.0
2010-03-29 11:00:00,15.56,15.59,15.55,15.58,123200.0,10.5061,10.5263,10.4993,10.5196,123200.0
2010-03-29 11:30:00,15.58,15.58,15.55,15.58,66800.0,10.5196,10.5196,10.4993,10.5196,66800.0
2010-03-29 12:00:00,15.58,15.6,15.53,15.55,32000.0,10.5196,10.5331,10.4858,10.4993,32000.0
2010-03-29 12:30:00,15.56,15.58,15.54,15.54,45600.0,10.5061,10.5196,10.4926,10.4926,45600.0
2010-03-29 13:00:00,15.53,15.56,15.53,15.55,49200.0,10.4858,10.5061,10.4858,10.4993,49200.0
2010-03-29 13:30:00,15.55,15.56,15.54,15.54,36800.0,10.4993,10.5061,10.4926,10.4926,36800.0
2010-03-29 14:00:00,15.54,15.56,15.53,15.55,103600.0,10.4926,10.5061,10.4858,10.4993,103600.0
2010-03-29 14:30:00,15.55,15.55,15.51,15.53,68400.0,10.4993,10.4993,10.4723,10.4858,68400.0
2010-03-29 15:00:00,15.53,15.55,15.53,15.54,322800.0,10.4858,10.4993,10.4858,10.4926,322800.0
2010-03-29 15:30:00,15.55,15.56,15.54,15.54,295600.0,10.4993,10.5061,10.4926,10.4926,295600.0
2010-03-30 09:30:00,15.61,15.77,15.61,15.76,68000.0,10.5398,10.6479,10.5398,10.6411,68000.0
2010-03-30 10:00:00,15.75,15.77,15.72,15.73,56800.0,10.6344,10.6479,10.6141,10.6209,56800.0
2010-03-30 10:30:00,15.73,15.78,15.72,15.78,119600.0,10.6209,10.6546,10.6141,10.6546,119600.0
2010-03-30 11:00:00,15.78,15.78,15.73,15.77,128400.0,10.6546,10.6546,10.6209,10.6479,128400.0
2010-03-30 11:30:00,15.77,15.9,15.77,15.9,156800.0,10.6479,10.7356,10.6479,10.7356,156800.0
2010-03-30 12:00:00,15.91,15.91,15.75,15.76,135200.0,10.7424,10.7424,10.6344,10.6411,135200.0
2010-03-30 12:30:00,15.76,15.77,15.71,15.71,79200.0,10.6411,10.6479,10.6074,10.6074,79200.0
2010-03-30 13:00:00,15.71,15.73,15.69,15.69,68800.0,10.6074,10.6209,10.5939,10.5939,68800.0
2010-03-30 13:30:00,15.69,15.7,15.63,15.63,91600.0,10.5939,10.6006,10.5533,10.5533,91600.0
2010-03-30 14:00:00,15.64,15.67,15.63,15.66,134800.0,10.5601,10.5803,10.5533,10.5736,134800.0
2010-03-30 14:30:00,15.66,15.69,15.65,15.67,61200.0,10.5736,10.5939,10.5668,10.5803,61200.0
2010-03-30 15:00:00,15.68,15.68,15.65,15.67,294400.0,10.5871,10.5871,10.5668,10.5803,294400.0
2010-03-30 15:30:00,15.67,15.67,15.6,15.61,438400.0,10.5803,10.5803,10.5331,10.5398,438400.0
2010-03-31 09:30:00,15.6,15.6,15.45,15.48,119200.0,10.5331,10.5331,10.4318,10.4521,119200.0
2010-03-31 10:00:00,15.49,15.52,15.46,15.5,140400.0,10.4588,10.4791,10.4386,10.4656,140400.0
2010-03-31 10:30:00,15.5,15.53,15.46,15.48,48800.0,10.4656,10.4858,10.4386,10.4521,48800.0
2010-03-31 11:00:00,15.47,15.48,15.43,15.45,50000.0,10.4453,10.4521,10.4183,10.4318,50000.0
2010-03-31 11:30:00,15.45,15.51,15.43,15.5,90000.0,10.4318,10.4723,10.4183,10.4656,90000.0
2010-03-31 12:00:00,15.5,15.5,15.48,15.49,77600.0,10.4656,10.4656,10.4521,10.4588,77600.0
2010-03-31 12:30:00,15.49,15.5,15.48,15.49,53200.0,10.4588,10.4656,10.4521,10.4588,53200.0
2010-03-31 13:00:00,15.49,15.53,15.47,15.51,188400.0,10.4588,10.4858,10.4453,10.4723,188400.0
2010-03-31 13:30:00,15.51,15.52,15.49,15.51,78400.0,10.4723,10.4791,10.4588,10.4723,78400.0
2010-03-31 14:00:00,15.51,15.52,15.49,15.51,72400.0,10.4723,10.4791,10.4588,10.4723,72400.0
2010-03-31 14:30:00,15.5,15.5,15.45,15.46,116800.0,10.4656,10.4656,10.4318,10.4386,116800.0
2010-03-31 15:00:00,15.46,15.48,15.45,15.48,388000.0,10.4386,10.4521,10.4318,10.4521,388000.0
2010-03-31 15:30:00,15.49,15.5,15.46,15.47,437200.0,10.4588,10.4656,10.4386,10.4453,437200.0
2010-04-01 09:30:00,15.62,15.85,15.58,15.8,118000.0,10.5466,10.7019,10.5196,10.6681,118000.0
2010-04-01 10:00:00,15.81,15.86,15.79,15.8,135200.0,10.6749,10.7086,10.6614,10.6681,135200.0
2010-04-01 10:30:00,15.8,15.81,15.79,15.8,73600.0,10.6681,10.6749,10.6614,10.6681,73600.0
2010-04-01 11:00:00,15.8,15.82,15.77,15.82,52400.0,10.6681,10.6816,10.6479,10.6816,52400.0
2010-04-01 11:30:00,15.82,15.82,15.8,15.8,52800.0,10.6816,10.6816,10.6681,10.6681,52800.0
2010-04-01 12:00:00,15.81,15.81,15.76,15.79,55600.0,10.6749,10.6749,10.6411,10.6614,55600.0
2010-04-01 12:30:00,15.8,15.81,15.79,15.81,38400.0,10.6681,10.6749,10.6614,10.6749,38400.0
2010-04-01 13:00:00,15.81,15.81,15.78,15.8,42800.0,10.6749,10.6749,10.6546,10.6681,42800.0
2010-04-01 13:30:00,15.8,15.8,15.73,15.73,49200.0,10.6681,10.6681,10.6209,10.6209,49200.0
2010-04-01 14:00:00,15.74,15.76,15.72,15.74,66400.0,10.6276,10.6411,10.6141,10.6276,66400.0
2010-04-01 14:30:00,15.74,15.75,15.65,15.72,66400.0,10.6276,10.6344,10.5668,10.6141,66400.0
2010-04-01 15:00:00,15.74,15.79,15.72,15.77,396000.0,10.6276,10.6614,10.6141,10.6479,396000.0
2010-04-01 15:30:00,15.77,15.8,15.73,15.78,454400.0,10.6479,10.6681,10.6209,10.6546,454400.0
2010-04-05 09:30:00,15.81,15.82,15.7,15.72,61200.0,10.6749,10.6816,10.6006,10.6141,61200.0
2010-04-05 10:00:00,15.73,15.79,15.73,15.74,71200.0,10.6209,10.6614,10.6209,10.6276,71200.0
2010-04-05 10:30:00,15.74,15.74,15.7,15.72,48400.0,10.6276,10.6276,10.6006,10.6141,48400.0
2010-04-05 11:00:00,15.72,15.73,15.7,15.7,44000.0,10.6141,10.6209,10.6006,10.6006,44000.0
2010-04-05 11:30:00,15.71,15.72,15.69,15.72,104400.0,10.6074,10.6141,10.5939,10.6141,104400.0
2010-04-05 12:00:00,15.72,15.76,15.72,15.74,39600.0,10.6141,10.6411,10.6141,10.6276,39600.0
2010-04-05 12:30:00,15.74,15.75,15.73,15.74,32000.0,10.6276,10.6344,10.6209,10.6276,32000.0
2010-04-05 13:00:00,15.72,15.74,15.72,15.73,29600.0,10.6141,10.6276,10.6141,10.6209,29600.0
2010-04-05 13:30:00,15.72,15.73,15.71,15.72,61600.0,10.6141,10.6209,10.6074,10.6141,61600.0
2010-04-05 14:00:00,15.72,15.73,15.71,15.72,26000.0,10.6141,10.6209,10.6074,10.6141,26000.0
2010-04-05 14:30:00,15.71,15.73,15.71,15.72,34000.0,10.6074,10.6209,10.6074,10.6141,34000.0
2010-04-05 15:00:00,15.72,15.73,15.69,15.72,333600.0,10.6141,10.6209,10.5939,10.6141,333600.0
2010-04-05 15:30:00,15.72,15.73,15.71,15.72,164000.0,10.6141,10.6209,10.6074,10.6141,164000.0
2010-04-06 09:30:00,15.68,15.75,15.61,15.74,92400.0,10.5871,10.6344,10.5398,10.6276,92400.0
2010-04-06 10:00:00,15.74,15.77,15.71,15.77,76000.0,10.6276,10.6479,10.6074,10.6479,76000.0
2010-04-06 10:30:00,15.77,15.81,15.74,15.76,188000.0,10.6479,10.6749,10.6276,10.6411,188000.0
2010-04-06 11:00:00,15.76,15.77,15.74,15.77,164800.0,10.6411,10.6479,10.6276,10.6479,164800.0
2010-04-06 11:30:00,15.77,15.77,15.75,15.76,63200.0,10.6479,10.6479,10.6344,10.6411,63200.0
2010-04-06 12:00:00,15.75,15.78,15.74,15.78,30000.0,10.6344,10.6546,10.6276,10.6546,30000.0
2010-04-06 12:30:00,15.78,15.81,15.78,15.79,96400.0,10.6546,10.6749,10.6546,10.6614,96400.0
2010-04-06 13:00:00,15.8,15.8,15.78,15.79,84400.0,10.6681,10.6681,10.6546,10.6614,84400.0
2010-04-06 13:30:00,15.79,15.84,15.79,15.81,145200.0,10.6614,10.6951,10.6614,10.6749,145200.0
2010-04-06 14:00:00,15.81,15.83,15.8,15.82,193600.0,10.6749,10.6884,10.6681,10.6816,193600.0
2010-04-06 14:30:00,15.83,15.92,15.82,15.9,279600.0,10.6884,10.7491,10.6816,10.7356,279600.0
2010-04-06 15:00:00,15.9,15.9,15.84,15.84,571600.0,10.7356,10.7356,10.6951,10.6951,571600.0
2010-04-06 15:30:00,15.85,15.89,15.84,15.88,616000.0,10.7019,10.7289,10.6951,10.7221,616000.0
2010-04-07 09:30:00,15.88,15.88,15.79,15.84,112400.0,10.7221,10.7221,10.6614,10.6951,112400.0
2010-04-07 10:00:00,15.85,15.89,15.8,15.82,263200.0,10.7019,10.7289,10.6681,10.6816,263200.0
2010-04-07 10:30:00,15.82,15.82,15.7,15.72,95600.0,10.6816,10.6816,10.6006,10.6141,95600.0
2010-04-07 11:00:00,15.72,15.76,15.7,15.75,64000.0,10.6141,10.6411,10.6006,10.6344,64000.0
2010-04-07 11:30:00,15.76,15.85,15.76,15.85,91200.0,10.6411,10.7019,10.6411,10.7019,91200.0
2010-04-07 12:00:00,15.83,15.86,15.83,15.85,81200.0,10.6884,10.7086,10.6884,10.7019,81200.0
2010-04-07 12:30:00,15.85,15.88,15.83,15.84,116400.0,10.7019,10.7221,10.6884,10.6951,116400.0
2010-04-07 13:00:00,15.85,15.85,15.81,15.82,44000.0,10.7019,10.7019,10.6749,10.6816,44000.0
2010-04-07 13:30:00,15.82,15.85,15.81,15.85,112000.0,10.6816,10.7019,10.6749,10.7019,112000.0
2010-04-07 14:00:00,15.85,15.85,15.82,15.83,118400.0,10.7019,10.7019,10.6816,10.6884,118400.0
2010-04-07 14:30:00,15.83,15.85,15.81,15.82,121200.0,10.6884,10.7019,10.6749,10.6816,121200.0
2010-04-07 15:00:00,15.81,15.81,15.7,15.73,546800.0,10.6749,10.6749,10.6006,10.6209,546800.0
2010-04-07 15:30:00,15.74,15.79,15.73,15.76,269600.0,10.6276,10.6614,10.6209,10.6411,269600.0
2010-04-08 09:30:00,15.74,15.76,15.49,15.49,86000.0,10.6276,10.6411,10.4588,10.4588,86000.0
2010-04-08 10:00:00,15.5,15.54,15.47,15.51,79600.0,10.4656,10.4926,10.4453,10.4723,79600.0
2010-04-08 10:30:00,15.52,15.61,15.51,15.56,138400.0,10.4791,10.5398,10.4723,10.5061,138400.0
2010-04-08 11:00:00,15.56,15.61,15.56,15.6,35200.0,10.5061,10.5398,10.5061,10.5331,35200.0
2010-04-08 11:30:00,15.6,15.61,15.59,15.6,80400.0,10.5331,10.5398,10.5263,10.5331,80400.0
2010-04-08 12:00:00,15.6,15.62,15.59,15.59,27600.0,10.5331,10.5466,10.5263,10.5263,27600.0
2010-04-08 12:30:00,15.6,15.61,15.58,15.6,42000.0,10.5331,10.5398,10.5196,10.5331,42000.0
2010-04-08 13:00:00,15.61,15.63,15.6,15.62,84000.0,10.5398,10.5533,10.5331,10.5466,84000.0
2010-04-08 13:30:00,15.62,15.63,15.61,15.62,18400.0,10.5466,10.5533,10.5398,10.5466,18400.0
2010-04-08 14:00:00,15.62,15.67,15.62,15.66,40400.0,10.5466,10.5803,10.5466,10.5736,40400.0
2010-04-08 14:30:00,15.66,15.72,15.64,15.7,33600.0,10.5736,10.6141,10.5601,10.6006,33600.0
2010-04-08 15:00:00,15.71,15.71,15.61,15.65,434400.0,10.6074,10.6074,10.5398,10.5668,434400.0
2010-04-08 15:30:00,15.65,15.72,15.65,15.68,474400.0,10.5668,10.6141,10.5668,10.5871,474400.0
2010-04-09 09:30:00,15.68,15.8,15.68,15.8,76000.0,10.5871,10.6681,10.5871,10.6681,76000.0
2010-04-09 10:00:00,15.8,15.8,15.78,15.8,68000.0,10.6681,10.6681,10.6546,10.6681,68000.0
2010-04-09 10:30:00,15.8,15.8,15.76,15.76,201200.0,10.6681,10.6681,10.6411,10.6411,201200.0
2010-04-09 11:00:00,15.76,15.8,15.76,15.78,96000.0,10.6411,10.6681,10.6411,10.6546,96000.0
2010-04-09 11:30:00,15.78,15.79,15.75,15.76,101600.0,10.6546,10.6614,10.6344,10.6411,101600.0
2010-04-09 12:00:00,15.76,15.84,15.75,15.83,79600.0,10.6411,10.6951,10.6344,10.6884,79600.0
2010-04-09 12:30:00,15.83,15.85,15.8,15.81,57200.0,10.6884,10.7019,10.6681,10.6749,57200.0
2010-04-09 13:00:00,15.81,15.81,15.79,15.79,18000.0,10.6749,10.6749,10.6614,10.6614,18000.0
2010-04-09 13:30:00,15.79,15.79,15.76,15.79,35600.0,10.6614,10.6614,10.6411,10.6614,35600.0
2010-04-09 14:00:00,15.78,15.81,15.77,15.8,117200.0,10.6546,10.6749,10.6479,10.6681,117200.0
2010-04-09 14:30:00,15.8,15.81,15.79,15.8,49600.0,10.6681,10.6749,10.6614,10.6681,49600.0
2010-04-09 15:00:00,15.8,15.81,15.79,15.8,408400.0,10.6681,10.6749,10.6614,10.6681,408400.0
2010-04-09 15:30:00,15.81,15.82,15.79,15.8,228000.0,10.6749,10.6816,10.6614,10.6681,228000.0
2010-04-12 09:30:00,15.77,15.85,15.77,15.83,86400.0,10.6479,10.7019,10.6479,10.6884,86400.0
2010-04-12 10:00:00,15.83,15.91,15.83,15.91,81200.0,10.6884,10.7424,10.6884,10.7424,81200.0
2010-04-12 10:30:00,15.91,15.91,15.85,15.88,112400.0,10.7424,10.7424,10.7019,10.7221,112400.0
2010-04-12 11:00:00,15.88,15.89,15.86,15.88,20000.0,10.7221,10.7289,10.7086,10.7221,20000.0
2010-04-12 11:30:00,15.88,15.9,15.86,15.86,32000.0,10.7221,10.7356,10.7086,10.7086,32000.0
2010-04-12 12:00:00,15.87,15.88,15.86,15.88,10800.0,10.7154,10.7221,10.7086,10.7221,10800.0
2010-04-12 12:30:00,15.88,15.9,15.87,15.89,24000.0,10.7221,10.7356,10.7154,10.7289,24000.0
2010-04-12 13:00:00,15.89,15.9,15.87,15.88,51200.0,10.7289,10.7356,10.7154,10.7221,51200.0
2010-04-12 13:30:00,15.87,15.89,15.86,15.87,83200.0,10.7154,10.7289,10.7086,10.7154,83200.0
2010-04-12 14:00:00,15.88,15.9,15.87,15.9,52000.0,10.7221,10.7356,10.7154,10.7356,52000.0
2010-04-12 14:30:00,15.89,15.89,15.87,15.88,54800.0,10.7289,10.7289,10.7154,10.7221,54800.0
2010-04-12 15:00:00,15.89,15.89,15.87,15.88,204400.0,10.7289,10.7289,10.7154,10.7221,204400.0
2010-04-12 15:30:00,15.87,15.9,15.86,15.87,183600.0,10.7154,10.7356,10.7086,10.7154,183600.0
2010-04-13 09:30:00,15.86,15.86,15.79,15.8,56400.0,10.7086,10.7086,10.6614,10.6681,56400.0
2010-04-13 10:00:00,15.81,15.83,15.71,15.72,35200.0,10.6749,10.6884,10.6074,10.6141,35200.0
2010-04-13 10:30:00,15.71,15.75,15.68,15.71,53600.0,10.6074,10.6344,10.5871,10.6074,53600.0
2010-04-13 11:00:00,15.69,15.71,15.67,15.7,40400.0,10.5939,10.6074,10.5803,10.6006,40400.0
2010-04-13 11:30:00,15.69,15.73,15.69,15.73,39600.0,10.5939,10.6209,10.5939,10.6209,39600.0
2010-04-13 12:00:00,15.72,15.76,15.72,15.74,23600.0,10.6141,10.6411,10.6141,10.6276,23600.0
2010-04-13 12:30:00,15.74,15.74,15.71,15.74,38000.0,10.6276,10.6276,10.6074,10.6276,38000.0
2010-04-13 13:00:00,15.74,15.76,15.69,15.7,52800.0,10.6276,10.6411,10.5939,10.6006,52800.0
2010-04-13 13:30:00,15.7,15.74,15.7,15.74,22800.0,10.6006,10.6276,10.6006,10.6276,22800.0
2010-04-13 14:00:00,15.75,15.76,15.73,15.75,23600.0,10.6344,10.6411,10.6209,10.6344,23600.0
2010-04-13 14:30:00,15.74,15.83,15.74,15.81,32400.0,10.6276,10.6884,10.6276,10.6749,32400.0
2010-04-13 15:00:00,15.81,15.84,15.78,15.82,303600.0,10.6749,10.6951,10.6546,10.6816,303600.0
2010-04-13 15:30:00,15.82,15.82,15.72,15.74,124800.0,10.6816,10.6816,10.6141,10.6276,124800.0
2010-04-14 09:30:00,15.77,15.84,15.77,15.8,52400.0,10.6479,10.6951,10.6479,10.6681,52400.0
2010-04-14 10:00:00,15.8,15.81,15.77,15.8,65200.0,10.6681,10.6749,10.6479,10.6681,65200.0
2010-04-14 10:30:00,15.8,15.83,15.79,15.82,34400.0,10.6681,10.6884,10.6614,10.6816,34400.0
2010-04-14 11:00:00,15.83,15.85,15.82,15.85,38000.0,10.6884,10.7019,10.6816,10.7019,38000.0
2010-04-14 11:30:00,15.85,15.85,15.82,15.83,22800.0,10.7019,10.7019,10.6816,10.6884,22800.0
2010-04-14 12:00:00,15.83,15.87,15.83,15.85,39200.0,10.6884,10.7154,10.6884,10.7019,39200.0
2010-04-14 12:30:00,15.85,15.86,15.84,15.84,36000.0,10.7019,10.7086,10.6951,10.6951,36000.0
2010-04-14 13:00:00,15.84,15.86,15.83,15.84,47200.0,10.6951,10.7086,10.6884,10.6951,47200.0
2010-04-14 13:30:00,15.84,15.84,15.81,15.81,20800.0,10.6951,10.6951,10.6749,10.6749,20800.0
2010-04-14 14:00:00,15.81,15.87,15.81,15.86,25200.0,10.6749,10.7154,10.6749,10.7086,25200.0
2010-04-14 14:30:00,15.85,15.87,15.85,15.87,36800.0,10.7019,10.7154,10.7019,10.7154,36800.0
2010-04-14 15:00:00,15.87,15.87,15.83,15.84,358000.0,10.7154,10.7154,10.6884,10.6951,358000.0
2010-04-14 15:30:00,15.84,15.87,15.81,15.83,271200.0,10.6951,10.7154,10.6749,10.6884,271200.0
2010-04-15 09:30:00,15.82,15.86,15.78,15.83,188400.0,10.6816,10.7086,10.6546,10.6884,188400.0
2010-04-15 10:00:00,15.84,15.94,15.83,15.93,60000.0,10.6951,10.7626,10.6884,10.7559,60000.0
2010-04-15 10:30:00,15.94,16.06,15.93,16.0,118800.0,10.7626,10.8437,10.7559,10.8032,118800.0
2010-04-15 11:00:00,15.99,16.03,15.97,15.99,70800.0,10.7964,10.8234,10.7829,10.7964,70800.0
2010-04-15 11:30:00,16.0,16.13,15.99,16.1,287200.0,10.8032,10.8909,10.7964,10.8707,287200.0
2010-04-15 12:00:00,16.09,16.1,16.06,16.06,26800.0,10.8639,10.8707,10.8437,10.8437,26800.0
2010-04-15 12:30:00,16.07,16.12,16.02,16.02,31600.0,10.8504,10.8842,10.8167,10.8167,31600.0
2010-04-15 13:00:00,16.02,16.04,16.0,16.04,28000.0,10.8167,10.8302,10.8032,10.8302,28000.0
2010-04-15 13:30:00,16.04,16.05,16.02,16.03,31600.0,10.8302,10.8369,10.8167,10.8234,31600.0
2010-04-15 14:00:00,16.03,16.08,16.03,16.08,65600.0,10.8234,10.8572,10.8234,10.8572,65600.0
2010-04-15 14:30:00,16.07,16.08,16.04,16.08,40400.0,10.8504,10.8572,10.8302,10.8572,40400.0
2010-04-15 15:00:00,16.07,16.08,16.06,16.07,195600.0,10.8504,10.8572,10.8437,10.8504,195600.0
2010-04-15 15:30:00,16.06,16.08,16.02,16.03,117200.0,10.8437,10.8572,10.8167,10.8234,117200.0
2010-04-16 09:30:00,16.04,16.1,16.0,16.06,338800.0,10.8302,10.8707,10.8032,10.8437,338800.0
2010-04-16 10:00:00,16.05,16.06,16.0,16.04,133600.0,10.8369,10.8437,10.8032,10.8302,133600.0
2010-04-16 10:30:00,16.05,16.12,16.01,16.03,234400.0,10.8369,10.8842,10.8099,10.8234,234400.0
2010-04-16 11:00:00,16.03,16.07,15.91,15.93,158800.0,10.8234,10.8504,10.7424,10.7559,158800.0
2010-04-16 11:30:00,15.93,15.95,15.86,15.88,210400.0,10.7559,10.7694,10.7086,10.7221,210400.0
2010-04-16 12:00:00,15.88,15.89,15.83,15.83,156400.0,10.7221,10.7289,10.6884,10.6884,156400.0
2010-04-16 12:30:00,15.83,15.9,15.82,15.89,119600.0,10.6884,10.7356,10.6816,10.7289,119600.0
2010-04-16 13:00:00,15.89,15.92,15.87,15.87,86800.0,10.7289,10.7491,10.7154,10.7154,86800.0
2010-04-16 13:30:00,15.87,15.88,15.85,15.88,75200.0,10.7154,10.7221,10.7019,10.7221,75200.0
2010-04-16 14:00:00,15.89,15.93,15.87,15.93,69600.0,10.7289,10.7559,10.7154,10.7559,69600.0
2010-04-16 14:30:00,15.93,15.93,15.85,15.87,68800.0,10.7559,10.7559,10.7019,10.7154,68800.0
2010-04-16 15:00:00,15.86,15.9,15.86,15.86,318000.0,10.7086,10.7356,10.7086,10.7086,318000.0
2010-04-16 15:30:00,15.86,15.88,15.83,15.85,157600.0,10.7086,10.7221,10.6884,10.7019,157600.0
2010-04-19 09:30:00,15.74,15.74,15.63,15.7,109600.0,10.6276,10.6276,10.5533,10.6006,109600.0
2010-04-19 10:00:00,15.7,15.85,15.7,15.8,64400.0,10.6006,10.7019,10.6006,10.6681,64400.0
2010-04-19 10:30:00,15.79,15.81,15.77,15.79,63200.0,10.6614,10.6749,10.6479,10.6614,63200.0
2010-04-19 11:00:00,15.79,15.79,15.72,15.74,116800.0,10.6614,10.6614,10.6141,10.6276,116800.0
2010-04-19 11:30:00,15.73,15.76,15.67,15.67,176800.0,10.6209,10.6411,10.5803,10.5803,176800.0
2010-04-19 12:00:00,15.68,15.69,15.64,15.65,96400.0,10.5871,10.5939,10.5601,10.5668,96400.0
2010-04-19 12:30:00,15.65,15.7,15.65,15.68,46000.0,10.5668,10.6006,10.5668,10.5871,46000.0
2010-04-19 13:00:00,15.69,15.71,15.66,15.66,69200.0,10.5939,10.6074,10.5736,10.5736,69200.0
2010-04-19 13:30:00,15.65,15.69,15.59,15.67,172400.0,10.5668,10.5939,10.5263,10.5803,172400.0
2010-04-19 14:00:00,15.65,15.78,15.65,15.77,90400.0,10.5668,10.6546,10.5668,10.6479,90400.0
2010-04-19 14:30:00,15.77,15.87,15.77,15.87,182800.0,10.6479,10.7154,10.6479,10.7154,182800.0
2010-04-19 15:00:00,15.87,15.9,15.82,15.83,167600.0,10.7154,10.7356,10.6816,10.6884,167600.0
2010-04-19 15:30:00,15.83,15.87,15.82,15.85,184400.0,10.6884,10.7154,10.6816,10.7019,184400.0
2010-04-20 09:30:00,15.96,16.09,15.9,15.96,410000.0,10.7762,10.8639,10.7356,10.7762,410000.0
2010-04-20 10:00:00,15.96,15.98,15.92,15.96,120800.0,10.7762,10.7897,10.7491,10.7762,120800.0
2010-04-20 10:30:00,15.96,15.98,15.91,15.93,196800.0,10.7762,10.7897,10.7424,10.7559,196800.0
2010-04-20 11:00:00,15.94,16.13,15.94,16.01,336400.0,10.7626,10.8909,10.7626,10.8099,336400.0
2010-04-20 11:30:00,16.04,16.04,15.99,16.0,156400.0,10.8302,10.8302,10.7964,10.8032,156400.0
2010-04-20 12:00:00,16.0,16.02,15.96,16.0,188400.0,10.8032,10.8167,10.7762,10.8032,188400.0
2010-04-20 12:30:00,16.01,16.02,16.0,16.01,124800.0,10.8099,10.8167,10.8032,10.8099,124800.0
2010-04-20 13:00:00,16.0,16.01,15.95,15.95,132000.0,10.8032,10.8099,10.7694,10.7694,132000.0
2010-04-20 13:30:00,15.95,15.97,15.92,15.92,97200.0,10.7694,10.7829,10.7491,10.7491,97200.0
2010-04-20 14:00:00,15.92,15.95,15.9,15.9,107200.0,10.7491,10.7694,10.7356,10.7356,107200.0
2010-04-20 14:30:00,15.9,15.93,15.9,15.91,181600.0,10.7356,10.7559,10.7356,10.7424,181600.0
2010-04-20 15:00:00,15.91,15.97,15.91,15.94,136400.0,10.7424,10.7829,10.7424,10.7626,136400.0
2010-04-20 15:30:00,15.94,15.95,15.9,15.91,232400.0,10.7626,10.7694,10.7356,10.7424,232400.0
2010-04-21 09:30:00,15.88,15.91,15.84,15.88,190800.0,10.7221,10.7424,10.6951,10.7221,190800.0
2010-04-21 10:00:00,15.89,15.97,15.85,15.97,141200.0,10.7289,10.7829,10.7019,10.7829,141200.0
2010-04-21 10:30:00,15.96,16.04,15.95,16.01,86400.0,10.7762,10.8302,10.7694,10.8099,86400.0
2010-04-21 11:00:00,16.01,16.02,15.95,15.95,58000.0,10.8099,10.8167,10.7694,10.7694,58000.0
2010-04-21 11:30:00,15.96,15.96,15.93,15.95,49600.0,10.7762,10.7762,10.7559,10.7694,49600.0
2010-04-21 12:00:00,15.96,15.99,15.95,15.96,44800.0,10.7762,10.7964,10.7694,10.7762,44800.0
2010-04-21 12:30:00,15.97,16.0,15.97,16.0,40000.0,10.7829,10.8032,10.7829,10.8032,40000.0
2010-04-21 13:00:00,15.99,16.01,15.97,15.99,61200.0,10.7964,10.8099,10.7829,10.7964,61200.0
2010-04-21 13:30:00,15.99,16.0,15.98,15.98,106400.0,10.7964,10.8032,10.7897,10.7897,106400.0
2010-04-21 14:00:00,15.98,15.99,15.88,15.88,79200.0,10.7897,10.7964,10.7221,10.7221,79200.0
2010-04-21 14:30:00,15.89,15.96,15.89,15.95,88800.0,10.7289,10.7762,10.7289,10.7694,88800.0
2010-04-21 15:00:00,15.96,15.99,15.94,15.97,241600.0,10.7762,10.7964,10.7626,10.7829,241600.0
2010-04-21 15:30:00,15.97,16.07,15.96,16.03,376800.0,10.7829,10.8504,10.7762,10.8234,376800.0
2010-04-22 09:30:00,16.02,16.05,15.85,15.95,251200.0,10.8167,10.8369,10.7019,10.7694,251200.0
2010-04-22 10:00:00,15.96,16.01,15.88,15.99,238800.0,10.7762,10.8099,10.7221,10.7964,238800.0
2010-04-22 10:30:00,15.99,16.07,15.97,16.05,92000.0,10.7964,10.8504,10.7829,10.8369,92000.0
2010-04-22 11:00:00,16.03,16.07,16.01,16.06,127600.0,10.8234,10.8504,10.8099,10.8437,127600.0
2010-04-22 11:30:00,16.07,16.08,16.0,16.03,89200.0,10.8504,10.8572,10.8032,10.8234,89200.0
2010-04-22 12:00:00,16.03,16.08,15.98,16.0,114400.0,10.8234,10.8572,10.7897,10.8032,114400.0
2010-04-22 12:30:00,16.0,16.06,15.99,16.04,126400.0,10.8032,10.8437,10.7964,10.8302,126400.0
2010-04-22 13:00:00,16.04,16.13,16.04,16.07,155600.0,10.8302,10.8909,10.8302,10.8504,155600.0
2010-04-22 13:30:00,16.07,16.08,16.05,16.08,123200.0,10.8504,10.8572,10.8369,10.8572,123200.0
2010-04-22 14:00:00,16.08,16.09,16.04,16.07,181600.0,10.8572,10.8639,10.8302,10.8504,181600.0
2010-04-22 14:30:00,16.07,16.12,16.07,16.11,268000.0,10.8504,10.8842,10.8504,10.8774,268000.0
2010-04-22 15:00:00,16.11,16.14,16.11,16.14,455600.0,10.8774,10.8977,10.8774,10.8977,455600.0
2010-04-22 15:30:00,16.14,16.14,16.1,16.11,646400.0,10.8977,10.8977,10.8707,10.8774,646400.0
2010-04-23 09:30:00,16.07,16.13,16.02,16.13,243600.0,10.8504,10.8909,10.8167,10.8909,243600.0
2010-04-23 10:00:00,16.13,16.24,16.13,16.18,614800.0,10.8909,10.9652,10.8909,10.9247,614800.0
2010-04-23 10:30:00,16.17,16.19,16.1,16.11,200400.0,10.9179,10.9314,10.8707,10.8774,200400.0
2010-04-23 11:00:00,16.11,16.18,16.11,16.15,127600.0,10.8774,10.9247,10.8774,10.9044,127600.0
2010-04-23 11:30:00,16.15,16.15,16.13,16.13,492800.0,10.9044,10.9044,10.8909,10.8909,492800.0
2010-04-23 12:00:00,16.13,16.15,16.13,16.13,214800.0,10.8909,10.9044,10.8909,10.8909,214800.0
2010-04-23 12:30:00,16.13,16.14,16.13,16.14,163200.0,10.8909,10.8977,10.8909,10.8977,163200.0
2010-04-23 13:00:00,16.14,16.14,16.13,16.13,196800.0,10.8977,10.8977,10.8909,10.8909,196800.0
2010-04-23 13:30:00,16.13,16.14,16.13,16.13,293200.0,10.8909,10.8977,10.8909,10.8909,293200.0
2010-04-23 14:00:00,16.13,16.17,16.13,16.17,446800.0,10.8909,10.9179,10.8909,10.9179,446800.0
2010-04-23 14:30:00,16.17,16.21,16.16,16.19,200400.0,10.9179,10.945,10.9112,10.9314,200400.0
2010-04-23 15:00:00,16.19,16.22,16.15,16.16,264800.0,10.9314,10.9517,10.9044,10.9112,264800.0
2010-04-23 15:30:00,16.16,16.16,16.1,16.11,548000.0,10.9112,10.9112,10.8707,10.8774,548000.0
2010-04-26 09:30:00,16.18,16.3,16.18,16.28,125600.0,10.9247,11.0057,10.9247,10.9922,125600.0
2010-04-26 10:00:00,16.28,16.38,16.28,16.36,135200.0,10.9922,11.0597,10.9922,11.0462,135200.0
2010-04-26 10:30:00,16.36,16.4,16.24,16.27,231600.0,11.0462,11.0732,10.9652,10.9855,231600.0
2010-04-26 11:00:00,16.27,16.31,16.25,16.25,208800.0,10.9855,11.0125,10.972,10.972,208800.0
2010-04-26 11:30:00,16.25,16.26,16.2,16.2,120800.0,10.972,10.9787,10.9382,10.9382,120800.0
2010-04-26 12:00:00,16.2,16.2,16.16,16.19,88000.0,10.9382,10.9382,10.9112,10.9314,88000.0
2010-04-26 12:30:00,16.19,16.24,16.19,16.24,112000.0,10.9314,10.9652,10.9314,10.9652,112000.0
2010-04-26 13:00:00,16.25,16.31,16.25,16.3,126800.0,10.972,11.0125,10.972,11.0057,126800.0
2010-04-26 13:30:00,16.3,16.31,16.24,16.24,96400.0,11.0057,11.0125,10.9652,10.9652,96400.0
2010-04-26 14:00:00,16.24,16.33,16.24,16.33,63200.0,10.9652,11.026,10.9652,11.026,63200.0
2010-04-26 14:30:00,16.32,16.37,16.31,16.36,123200.0,11.0192,11.053,11.0125,11.0462,123200.0
2010-04-26 15:00:00,16.36,16.43,16.36,16.41,312400.0,11.0462,11.0935,11.0462,11.08,312400.0
2010-04-26 15:30:00,16.41,16.5,16.39,16.41,732000.0,11.08,11.1408,11.0665,11.08,732000.0
2010-04-27 09:30:00,16.35,16.7,16.35,16.68,442800.0,11.0395,11.2758,11.0395,11.2623,442800.0
2010-04-27 10:00:00,16.67,16.7,16.56,16.6,310000.0,11.2555,11.2758,11.1813,11.2083,310000.0
2010-04-27 10:30:00,16.6,16.62,16.53,16.56,194800.0,11.2083,11.2218,11.161,11.1813,194800.0
2010-04-27 11:00:00,16.56,16.58,16.33,16.33,378000.0,11.1813,11.1948,11.026,11.026,378000.0
2010-04-27 11:30:00,16.32,16.33,16.2,16.32,174800.0,11.0192,11.026,10.9382,11.0192,174800.0
2010-04-27 12:00:00,16.31,16.34,16.25,16.26,173600.0,11.0125,11.0327,10.972,10.9787,173600.0
2010-04-27 12:30:00,16.25,16.31,16.25,16.27,92000.0,10.972,11.0125,10.972,10.9855,92000.0
2010-04-27 13:00:00,16.27,16.32,16.25,16.31,92400.0,10.9855,11.0192,10.972,11.0125,92400.0
2010-04-27 13:30:00,16.32,16.32,16.26,16.26,136000.0,11.0192,11.0192,10.9787,10.9787,136000.0
2010-04-27 14:00:00,16.25,16.28,16.22,16.27,151200.0,10.972,10.9922,10.9517,10.9855,151200.0
2010-04-27 14:30:00,16.27,16.28,16.22,16.24,162000.0,10.9855,10.9922,10.9517,10.9652,162000.0
2010-04-27 15:00:00,16.24,16.28,16.22,16.24,176400.0,10.9652,10.9922,10.9517,10.9652,176400.0
2010-04-27 15:30:00,16.24,16.25,16.14,16.14,719200.0,10.9652,10.972,10.8977,10.8977,719200.0
2010-04-28 09:30:00,16.27,16.31,16.21,16.24,245600.0,10.9855,11.0125,10.945,10.9652,245600.0
2010-04-28 10:00:00,16.24,16.25,16.11,16.21,188800.0,10.9652,10.972,10.8774,10.945,188800.0
2010-04-28 10:30:00,16.22,16.23,16.13,16.18,153600.0,10.9517,10.9585,10.8909,10.9247,153600.0
2010-04-28 11:00:00,16.18,16.23,16.15,16.18,176400.0,10.9247,10.9585,10.9044,10.9247,176400.0
2010-04-28 11:30:00,16.17,16.18,16.09,16.11,235200.0,10.9179,10.9247,10.8639,10.8774,235200.0
2010-04-28 12:00:00,16.12,16.16,16.11,16.14,253200.0,10.8842,10.9112,10.8774,10.8977,253200.0
2010-04-28 12:30:00,16.14,16.15,16.08,16.12,152000.0,10.8977,10.9044,10.8572,10.8842,152000.0
2010-04-28 13:00:00,16.13,16.23,16.12,16.16,192400.0,10.8909,10.9585,10.8842,10.9112,192400.0
2010-04-28 13:30:00,16.16,16.21,16.16,16.2,241200.0,10.9112,10.945,10.9112,10.9382,241200.0
2010-04-28 14:00:00,16.2,16.26,16.16,16.16,504000.0,10.9382,10.9787,10.9112,10.9112,504000.0
2010-04-28 14:30:00,16.17,16.27,16.13,16.24,448000.0,10.9179,10.9855,10.8909,10.9652,448000.0
2010-04-28 15:00:00,16.24,16.24,16.17,16.2,508800.0,10.9652,10.9652,10.9179,10.9382,508800.0
2010-04-28 15:30:00,16.2,16.2,16.11,16.15,752000.0,10.9382,10.9382,10.8774,10.9044,752000.0
2010-04-29 09:30:00,16.25,16.41,16.19,16.41,333200.0,10.972,11.08,10.9314,11.08,333200.0
2010-04-29 10:00:00,16.41,16.47,16.4,16.43,234800.0,11.08,11.1205,11.0732,11.0935,234800.0
2010-04-29 10:30:00,16.43,16.45,16.41,16.43,200000.0,11.0935,11.107,11.08,11.0935,200000.0
2010-04-29 11:00:00,16.43,16.46,16.38,16.42,159200.0,11.0935,11.1138,11.0597,11.0867,159200.0
2010-04-29 11:30:00,16.43,16.43,16.38,16.39,99600.0,11.0935,11.0935,11.0597,11.0665,99600.0
2010-04-29 12:00:00,16.39,16.43,16.39,16.4,127200.0,11.0665,11.0935,11.0665,11.0732,127200.0
2010-04-29 12:30:00,16.4,16.52,16.39,16.49,230000.0,11.0732,11.1543,11.0665,11.134,230000.0
2010-04-29 13:00:00,16.5,16.58,16.49,16.58,89600.0,11.1408,11.1948,11.134,11.1948,89600.0
2010-04-29 13:30:00,16.58,16.59,16.55,16.59,83200.0,11.1948,11.2015,11.1745,11.2015,83200.0
2010-04-29 14:00:00,16.59,16.59,16.54,16.58,105200.0,11.2015,11.2015,11.1678,11.1948,105200.0
2010-04-29 14:30:00,16.58,16.63,16.57,16.63,200800.0,11.1948,11.2285,11.188,11.2285,200800.0
2010-04-29 15:00:00,16.63,16.65,16.57,16.64,244800.0,11.2285,11.242,11.188,11.2353,244800.0
2010-04-29 15:30:00,16.63,16.73,16.63,16.7,257200.0,11.2285,11.2961,11.2285,11.2758,257200.0
2010-04-30 09:30:00,16.66,16.89,16.58,16.68,233200.0,11.2488,11.4041,11.1948,11.2623,233200.0
2010-04-30 10:00:00,16.68,16.68,16.46,16.54,164000.0,11.2623,11.2623,11.1138,11.1678,164000.0
2010-04-30 10:30:00,16.54,16.59,16.52,16.55,154000.0,11.1678,11.2015,11.1543,11.1745,154000.0
2010-04-30 11:00:00,16.55,16.63,16.53,16.59,171200.0,11.1745,11.2285,11.161,11.2015,171200.0
2010-04-30 11:30:00,16.58,16.63,16.58,16.61,128000.0,11.1948,11.2285,11.1948,11.215,128000.0
2010-04-30 12:00:00,16.61,16.61,16.5,16.51,194000.0,11.215,11.215,11.1408,11.1475,194000.0
2010-04-30 12:30:00,16.51,16.53,16.5,16.51,165200.0,11.1475,11.161,11.1408,11.1475,165200.0
2010-04-30 13:00:00,16.51,16.53,16.47,16.48,184000.0,11.1475,11.161,11.1205,11.1273,184000.0
2010-04-30 13:30:00,16.48,16.49,16.45,16.45,167600.0,11.1273,11.134,11.107,11.107,167600.0
2010-04-30 14:00:00,16.45,16.5,16.44,16.5,216800.0,11.107,11.1408,11.1002,11.1408,216800.0
2010-04-30 14:30:00,16.5,16.53,16.46,16.5,148400.0,11.1408,11.161,11.1138,11.1408,148400.0
2010-04-30 15:00:00,16.5,16.5,16.45,16.47,261600.0,11.1408,11.1408,11.107,11.1205,261600.0
2010-04-30 15:30:00,16.46,16.48,16.4,16.42,606800.0,11.1138,11.1273,11.0732,11.0867,606800.0
2010-05-03 09:30:00,16.62,17.0,16.58,16.78,356400.0,11.2218,11.4784,11.1948,11.3298,356400.0
2010-05-03 10:00:00,16.78,16.91,16.75,16.86,228400.0,11.3298,11.4176,11.3096,11.3838,228400.0
2010-05-03 10:30:00,16.86,16.87,16.78,16.79,116400.0,11.3838,11.3906,11.3298,11.3366,116400.0
2010-05-03 11:00:00,16.8,16.86,16.78,16.84,118000.0,11.3433,11.3838,11.3298,11.3703,118000.0
2010-05-03 11:30:00,16.84,16.84,16.8,16.84,77600.0,11.3703,11.3703,11.3433,11.3703,77600.0
2010-05-03 12:00:00,16.84,16.91,16.82,16.87,193600.0,11.3703,11.4176,11.3568,11.3906,193600.0
2010-05-03 12:30:00,16.87,16.88,16.83,16.85,188000.0,11.3906,11.3973,11.3636,11.3771,188000.0
2010-05-03 13:00:00,16.85,16.89,16.83,16.88,195200.0,11.3771,11.4041,11.3636,11.3973,195200.0
2010-05-03 13:30:00,16.87,16.91,16.86,16.87,220400.0,11.3906,11.4176,11.3838,11.3906,220400.0
2010-05-03 14:00:00,16.87,16.88,16.84,16.85,198800.0,11.3906,11.3973,11.3703,11.3771,198800.0
2010-05-03 14:30:00,16.85,16.86,16.81,16.84,171200.0,11.3771,11.3838,11.3501,11.3703,171200.0
2010-05-03 15:00:00,16.84,16.84,16.77,16.77,430400.0,11.3703,11.3703,11.3231,11.3231,430400.0
2010-05-03 15:30:00,16.76,16.82,16.73,16.8,593600.0,11.3163,11.3568,11.2961,11.3433,593600.0
2010-05-04 09:30:00,16.57,16.63,16.39,16.52,236000.0,11.188,11.2285,11.0665,11.1543,236000.0
2010-05-04 10:00:00,16.52,16.52,16.34,16.36,138400.0,11.1543,11.1543,11.0327,11.0462,138400.0
2010-05-04 10:30:00,16.36,16.36,16.15,16.17,226800.0,11.0462,11.0462,10.9044,10.9179,226800.0
2010-05-04 11:00:00,16.17,16.18,16.09,16.13,223200.0,10.9179,10.9247,10.8639,10.8909,223200.0
2010-05-04 11:30:00,16.14,16.24,16.14,16.23,139200.0,10.8977,10.9652,10.8977,10.9585,139200.0
2010-05-04 12:00:00,16.23,16.23,16.14,16.18,165200.0,10.9585,10.9585,10.8977,10.9247,165200.0
2010-05-04 12:30:00,16.18,16.24,16.12,16.24,244000.0,10.9247,10.9652,10.8842,10.9652,244000.0
2010-05-04 13:00:00,16.24,16.27,16.1,16.12,110800.0,10.9652,10.9855,10.8707,10.8842,110800.0
2010-05-04 13:30:00,16.12,16.18,16.08,16.14,99200.0,10.8842,10.9247,10.8572,10.8977,99200.0
2010-05-04 14:00:00,16.14,16.19,16.13,16.14,92400.0,10.8977,10.9314,10.8909,10.8977,92400.0
2010-05-04 14:30:00,16.13,16.15,16.1,16.11,172400.0,10.8909,10.9044,10.8707,10.8774,172400.0
2010-05-04 15:00:00,16.12,16.12,16.09,16.09,285200.0,10.8842,10.8842,10.8639,10.8639,285200.0
2010-05-04 15:30:00,16.09,16.11,16.01,16.07,440800.0,10.8639,10.8774,10.8099,10.8504,440800.0
2010-05-05 09:30:00,15.77,15.88,15.42,15.53,286000.0,10.6479,10.7221,10.4115,10.4858,286000.0
2010-05-05 10:00:00,15.53,15.78,15.49,15.71,236800.0,10.4858,10.6546,10.4588,10.6074,236800.0
2010-05-05 10:30:00,15.7,15.86,15.66,15.84,221600.0,10.6006,10.7086,10.5736,10.6951,221600.0
2010-05-05 11:00:00,15.84,15.84,15.77,15.84,105200.0,10.6951,10.6951,10.6479,10.6951,105200.0
2010-05-05 11:30:00,15.84,15.95,15.83,15.94,157600.0,10.6951,10.7694,10.6884,10.7626,157600.0
2010-05-05 12:00:00,15.96,15.98,15.82,15.84,137600.0,10.7762,10.7897,10.6816,10.6951,137600.0
2010-05-05 12:30:00,15.84,15.87,15.77,15.81,88800.0,10.6951,10.7154,10.6479,10.6749,88800.0
2010-05-05 13:00:00,15.81,15.85,15.77,15.79,91200.0,10.6749,10.7019,10.6479,10.6614,91200.0
2010-05-05 13:30:00,15.79,15.83,15.77,15.81,124800.0,10.6614,10.6884,10.6479,10.6749,124800.0
2010-05-05 14:00:00,15.81,15.81,15.71,15.72,174400.0,10.6749,10.6749,10.6074,10.6141,174400.0
2010-05-05 14:30:00,15.72,15.72,15.63,15.69,199600.0,10.6141,10.6141,10.5533,10.5939,199600.0
2010-05-05 15:00:00,15.69,15.73,15.63,15.65,375600.0,10.5939,10.6209,10.5533,10.5668,375600.0
2010-05-05 15:30:00,15.65,15.67,15.6,15.63,375600.0,10.5668,10.5803,10.5331,10.5533,375600.0
2010-05-06 09:30:00,17.16,19.11,17.16,18.89,8627600.0,11.5864,12.903,11.5864,12.7545,8627600.0
2010-05-06 10:00:00,18.89,18.91,18.51,18.52,2857200.0,12.7545,12.768,12.4979,12.5047,2857200.0
2010-05-06 10:30:00,18.52,18.56,17.95,18.03,2852800.0,12.5047,12.5317,12.1198,12.1738,2852800.0
2010-05-06 11:00:00,18.02,18.15,17.76,17.79,2582000.0,12.1671,12.2548,11.9915,12.0118,2582000.0
2010-05-06 11:30:00,17.78,17.79,17.36,17.5,2314400.0,12.005,12.0118,11.7214,11.816,2314400.0
2010-05-06 12:00:00,17.5,17.71,17.44,17.5,2092000.0,11.816,11.9577,11.7754,11.816,2092000.0
2010-05-06 12:30:00,17.5,17.64,17.49,17.58,1798800.0,11.816,11.9105,11.8092,11.87,1798800.0
2010-05-06 13:00:00,17.57,17.72,17.48,17.5,1347600.0,11.8632,11.9645,11.8025,11.816,1347600.0
2010-05-06 13:30:00,17.5,17.55,17.32,17.34,2045200.0,11.816,11.8497,11.6944,11.7079,2045200.0
2010-05-06 14:00:00,17.35,17.41,17.24,17.3,1099200.0,11.7147,11.7552,11.6404,11.6809,1099200.0
2010-05-06 14:30:00,17.31,17.38,16.4,17.3,1203600.0,11.6877,11.7349,11.0732,11.6809,1203600.0
2010-05-06 15:00:00,17.3,17.43,17.13,17.37,1948400.0,11.6809,11.7687,11.5661,11.7282,1948400.0
2010-05-06 15:30:00,17.37,17.85,17.28,17.45,2006400.0,11.7282,12.0523,11.6674,11.7822,2006400.0
2010-05-07 09:30:00,17.63,18.1,17.54,17.93,1195600.0,11.9037,12.2211,11.843,12.1063,1195600.0
2010-05-07 10:00:00,17.92,17.92,17.2,17.4,1705200.0,12.0995,12.0995,11.6134,11.7484,1705200.0
2010-05-07 10:30:00,17.41,17.79,17.39,17.76,1066400.0,11.7552,12.0118,11.7417,11.9915,1066400.0
2010-05-07 11:00:00,17.75,18.12,17.72,17.81,725200.0,11.9848,12.2346,11.9645,12.0253,725200.0
2010-05-07 11:30:00,17.8,18.06,17.76,18.0,717600.0,12.0185,12.1941,11.9915,12.1536,717600.0
2010-05-07 12:00:00,17.98,18.03,17.77,17.78,985600.0,12.1401,12.1738,11.9983,12.005,985600.0
2010-05-07 12:30:00,17.79,17.83,17.68,17.72,511200.0,12.0118,12.0388,11.9375,11.9645,511200.0
2010-05-07 13:00:00,17.73,17.73,17.44,17.45,481600.0,11.9713,11.9713,11.7754,11.7822,481600.0
2010-05-07 13:30:00,17.44,17.52,17.4,17.46,731200.0,11.7754,11.8295,11.7484,11.789,731200.0
2010-05-07 14:00:00,17.46,17.51,17.17,17.18,582000.0,11.789,11.8227,11.5931,11.5999,582000.0
2010-05-07 14:30:00,17.18,17.39,17.15,17.33,388800.0,11.5999,11.7417,11.5796,11.7012,388800.0
2010-05-07 15:00:00,17.34,17.34,17.14,17.29,561200.0,11.7079,11.7079,11.5729,11.6742,561200.0
2010-05-07 15:30:00,17.29,17.35,17.24,17.31,1008000.0,11.6742,11.7147,11.6404,11.6877,1008000.0
2010-05-10 09:30:00,17.71,18.58,17.7,18.05,1401200.0,11.9577,12.5452,11.951,12.1873,1401200.0
2010-05-10 10:00:00,18.04,18.15,18.02,18.02,1110000.0,12.1806,12.2548,12.1671,12.1671,1110000.0
2010-05-10 10:30:00,18.02,18.11,17.96,18.07,688800.0,12.1671,12.2278,12.1265,12.2008,688800.0
2010-05-10 11:00:00,18.08,18.27,18.01,18.27,450800.0,12.2076,12.3359,12.1603,12.3359,450800.0
2010-05-10 11:30:00,18.27,18.32,18.17,18.19,834400.0,12.3359,12.3696,12.2683,12.2818,834400.0
2010-05-10 12:00:00,18.2,18.2,18.09,18.15,205200.0,12.2886,12.2886,12.2143,12.2548,205200.0
2010-05-10 12:30:00,18.15,18.17,18.12,18.12,355200.0,12.2548,12.2683,12.2346,12.2346,355200.0
2010-05-10 13:00:00,18.12,18.16,18.03,18.12,599600.0,12.2346,12.2616,12.1738,12.2346,599600.0
2010-05-10 13:30:00,18.12,18.13,18.04,18.12,299200.0,12.2346,12.2413,12.1806,12.2346,299200.0
2010-05-10 14:00:00,18.12,18.17,18.08,18.15,1078000.0,12.2346,12.2683,12.2076,12.2548,1078000.0
2010-05-10 14:30:00,18.15,18.21,18.1,18.16,1146000.0,12.2548,12.2953,12.2211,12.2616,1146000.0
2010-05-10 15:00:00,18.16,18.2,18.01,18.02,688800.0,12.2616,12.2886,12.1603,12.1671,688800.0
2010-05-10 15:30:00,18.02,18.06,17.97,18.0,961600.0,12.1671,12.1941,12.1333,12.1536,961600.0
2010-05-11 09:30:00,18.02,18.15,17.85,18.13,1314800.0,12.1671,12.2548,12.0523,12.2413,1314800.0
2010-05-11 10:00:00,18.14,18.26,18.12,18.19,968000.0,12.2481,12.3291,12.2346,12.2818,968000.0
2010-05-11 10:30:00,18.19,18.31,18.14,18.25,724800.0,12.2818,12.3629,12.2481,12.3224,724800.0
2010-05-11 11:00:00,18.25,18.27,18.16,18.19,709200.0,12.3224,12.3359,12.2616,12.2818,709200.0
2010-05-11 11:30:00,18.19,18.25,18.16,18.21,632400.0,12.2818,12.3224,12.2616,12.2953,632400.0
2010-05-11 12:00:00,18.21,18.24,18.2,18.24,633600.0,12.2953,12.3156,12.2886,12.3156,633600.0
2010-05-11 12:30:00,18.23,18.24,18.18,18.2,722000.0,12.3089,12.3156,12.2751,12.2886,722000.0
2010-05-11 13:00:00,18.2,18.22,18.03,18.15,618400.0,12.2886,12.3021,12.1738,12.2548,618400.0
2010-05-11 13:30:00,18.15,18.15,18.08,18.13,492400.0,12.2548,12.2548,12.2076,12.2413,492400.0
2010-05-11 14:00:00,18.13,18.16,18.08,18.13,458400.0,12.2413,12.2616,12.2076,12.2413,458400.0
2010-05-11 14:30:00,18.14,18.28,18.08,18.21,446000.0,12.2481,12.3426,12.2076,12.2953,446000.0
2010-05-11 15:00:00,18.21,18.25,18.09,18.25,940800.0,12.2953,12.3224,12.2143,12.3224,940800.0
2010-05-11 15:30:00,18.25,18.27,17.96,17.98,929200.0,12.3224,12.3359,12.1265,12.1401,929200.0
2010-05-12 09:30:00,18.11,18.6,18.0,18.6,514400.0,12.2278,12.5587,12.1536,12.5587,514400.0
2010-05-12 10:00:00,18.6,18.67,18.5,18.51,528000.0,12.5587,12.6059,12.4912,12.4979,528000.0
2010-05-12 10:30:00,18.51,18.82,18.5,18.8,633200.0,12.4979,12.7072,12.4912,12.6937,633200.0
2010-05-12 11:00:00,18.79,18.82,18.59,18.59,470800.0,12.687,12.7072,12.5519,12.5519,470800.0
2010-05-12 11:30:00,18.6,18.67,18.6,18.63,330000.0,12.5587,12.6059,12.5587,12.5789,330000.0
2010-05-12 12:00:00,18.63,18.68,18.62,18.68,232400.0,12.5789,12.6127,12.5722,12.6127,232400.0
2010-05-12 12:30:00,18.68,18.8,18.66,18.78,395200.0,12.6127,12.6937,12.5992,12.6802,395200.0
2010-05-12 13:00:00,18.79,18.83,18.75,18.8,273200.0,12.687,12.714,12.66,12.6937,273200.0
2010-05-12 13:30:00,18.8,18.91,18.77,18.91,489600.0,12.6937,12.768,12.6735,12.768,489600.0
2010-05-12 14:00:00,18.9,18.97,18.87,18.95,474800.0,12.7612,12.8085,12.741,12.795,474800.0
2010-05-12 14:30:00,18.95,18.96,18.9,18.93,609600.0,12.795,12.8017,12.7612,12.7815,609600.0
2010-05-12 15:00:00,18.93,19.01,18.93,18.95,621200.0,12.7815,12.8355,12.7815,12.795,621200.0
2010-05-12 15:30:00,18.95,19.02,18.92,18.95,880800.0,12.795,12.8423,12.7747,12.795,880800.0
2010-05-13 09:30:00,18.92,19.3,18.92,19.25,1040000.0,12.7747,13.0313,12.7747,12.9976,1040000.0
2010-05-13 10:00:00,19.24,19.26,19.11,19.14,637200.0,12.9908,13.0043,12.903,12.9233,637200.0
2010-05-13 10:30:00,19.14,19.14,19.06,19.08,337600.0,12.9233,12.9233,12.8693,12.8828,337600.0
2010-05-13 11:00:00,19.1,19.19,19.06,19.16,220800.0,12.8963,12.957,12.8693,12.9368,220800.0
2010-05-13 11:30:00,19.17,19.21,19.12,19.18,388400.0,12.9435,12.9705,12.9098,12.9503,388400.0
2010-05-13 12:00:00,19.17,19.19,19.13,19.18,397600.0,12.9435,12.957,12.9165,12.9503,397600.0
2010-05-13 12:30:00,19.18,19.24,19.14,19.22,342400.0,12.9503,12.9908,12.9233,12.9773,342400.0
2010-05-13 13:00:00,19.22,19.22,19.16,19.18,354000.0,12.9773,12.9773,12.9368,12.9503,354000.0
2010-05-13 13:30:00,19.19,19.2,19.14,19.14,318800.0,12.957,12.9638,12.9233,12.9233,318800.0
2010-05-13 14:00:00,19.14,19.16,19.12,19.13,251600.0,12.9233,12.9368,12.9098,12.9165,251600.0
2010-05-13 14:30:00,19.13,19.13,19.06,19.07,188000.0,12.9165,12.9165,12.8693,12.876,188000.0
2010-05-13 15:00:00,19.07,19.08,19.0,19.04,464000.0,12.876,12.8828,12.8288,12.8558,464000.0
2010-05-13 15:30:00,19.04,19.07,18.98,19.0,1046400.0,12.8558,12.876,12.8153,12.8288,1046400.0
2010-05-14 09:30:00,18.79,18.89,18.63,18.67,673200.0,12.687,12.7545,12.5789,12.6059,673200.0
2010-05-14 10:00:00,18.66,18.75,18.64,18.7,335200.0,12.5992,12.66,12.5857,12.6262,335200.0
2010-05-14 10:30:00,18.7,18.75,18.6,18.6,162800.0,12.6262,12.66,12.5587,12.5587,162800.0
2010-05-14 11:00:00,18.6,18.61,18.38,18.4,265600.0,12.5587,12.5654,12.4101,12.4236,265600.0
2010-05-14 11:30:00,18.41,18.45,18.34,18.34,206000.0,12.4304,12.4574,12.3831,12.3831,206000.0
2010-05-14 12:00:00,18.34,18.34,18.23,18.33,322000.0,12.3831,12.3831,12.3089,12.3764,322000.0
2010-05-14 12:30:00,18.33,18.5,18.32,18.5,210400.0,12.3764,12.4912,12.3696,12.4912,210400.0
2010-05-14 13:00:00,18.5,18.56,18.47,18.49,128400.0,12.4912,12.5317,12.4709,12.4844,128400.0
2010-05-14 13:30:00,18.49,18.5,18.36,18.45,169200.0,12.4844,12.4912,12.3966,12.4574,169200.0
2010-05-14 14:00:00,18.45,18.47,18.38,18.44,150400.0,12.4574,12.4709,12.4101,12.4506,150400.0
2010-05-14 14:30:00,18.45,18.46,18.34,18.39,154000.0,12.4574,12.4641,12.3831,12.4169,154000.0
2010-05-14 15:00:00,18.39,18.47,18.35,18.45,420800.0,12.4169,12.4709,12.3899,12.4574,420800.0
2010-05-14 15:30:00,18.43,18.5,18.36,18.45,527200.0,12.4439,12.4912,12.3966,12.4574,527200.0
2010-05-17 09:30:00,18.58,18.78,18.4,18.41,339600.0,12.5452,12.6802,12.4236,12.4304,339600.0
2010-05-17 10:00:00,18.42,18.62,18.36,18.49,278000.0,12.4371,12.5722,12.3966,12.4844,278000.0
2010-05-17 10:30:00,18.5,18.5,18.33,18.44,174400.0,12.4912,12.4912,12.3764,12.4506,174400.0
2010-05-17 11:00:00,18.42,18.44,18.17,18.17,231600.0,12.4371,12.4506,12.2683,12.2683,231600.0
2010-05-17 11:30:00,18.17,18.22,18.0,18.02,291600.0,12.2683,12.3021,12.1536,12.1671,291600.0
2010-05-17 12:00:00,18.02,18.03,17.9,17.97,301600.0,12.1671,12.1738,12.086,12.1333,301600.0
2010-05-17 12:30:00,17.97,18.03,17.97,18.0,189600.0,12.1333,12.1738,12.1333,12.1536,189600.0
2010-05-17 13:00:00,18.0,18.08,17.98,18.08,90400.0,12.1536,12.2076,12.1401,12.2076,90400.0
2010-05-17 13:30:00,18.08,18.11,18.01,18.05,142400.0,12.2076,12.2278,12.1603,12.1873,142400.0
2010-05-17 14:00:00,18.04,18.09,17.97,17.98,204400.0,12.1806,12.2143,12.1333,12.1401,204400.0
2010-05-17 14:30:00,17.98,18.1,17.97,18.03,205200.0,12.1401,12.2211,12.1333,12.1738,205200.0
2010-05-17 15:00:00,18.03,18.13,17.98,18.04,457600.0,12.1738,12.2413,12.1401,12.1806,457600.0
2010-05-17 15:30:00,18.04,18.14,18.04,18.13,662800.0,12.1806,12.2481,12.1806,12.2413,662800.0
2010-05-18 09:30:00,18.46,18.52,18.37,18.48,273200.0,12.4641,12.5047,12.4034,12.4777,273200.0
2010-05-18 10:00:00,18.49,18.49,18.4,18.43,140000.0,12.4844,12.4844,12.4236,12.4439,140000.0
2010-05-18 10:30:00,18.43,18.45,18.21,18.27,226800.0,12.4439,12.4574,12.2953,12.3359,226800.0
2010-05-18 11:00:00,18.28,18.39,18.23,18.37,179200.0,12.3426,12.4169,12.3089,12.4034,179200.0
2010-05-18 11:30:00,18.38,18.38,18.2,18.21,221200.0,12.4101,12.4101,12.2886,12.2953,221200.0
2010-05-18 12:00:00,18.21,18.22,18.05,18.07,522400.0,12.2953,12.3021,12.1873,12.2008,522400.0
2010-05-18 12:30:00,18.06,18.14,18.01,18.01,159200.0,12.1941,12.2481,12.1603,12.1603,159200.0
2010-05-18 13:00:00,18.0,18.03,17.83,17.86,154800.0,12.1536,12.1738,12.0388,12.059,154800.0
2010-05-18 13:30:00,17.87,17.92,17.81,17.81,110800.0,12.0658,12.0995,12.0253,12.0253,110800.0
2010-05-18 14:00:00,17.81,17.91,17.79,17.81,96800.0,12.0253,12.0928,12.0118,12.0253,96800.0
2010-05-18 14:30:00,17.8,17.81,17.64,17.65,220400.0,12.0185,12.0253,11.9105,11.9172,220400.0
2010-05-18 15:00:00,17.66,17.77,17.59,17.66,229200.0,11.924,11.9983,11.8767,11.924,229200.0
2010-05-18 15:30:00,17.66,17.77,17.66,17.73,260000.0,11.924,11.9983,11.924,11.9713,260000.0
2010-05-19 09:30:00,17.6,17.9,17.58,17.69,385600.0,11.8835,12.086,11.87,11.9442,385600.0
2010-05-19 10:00:00,17.69,17.69,17.25,17.3,215200.0,11.9442,11.9442,11.6472,11.6809,215200.0
2010-05-19 10:30:00,17.3,17.42,17.29,17.34,194400.0,11.6809,11.7619,11.6742,11.7079,194400.0
2010-05-19 11:00:00,17.32,17.34,17.11,17.23,190800.0,11.6944,11.7079,11.5526,11.6337,190800.0
2010-05-19 11:30:00,17.23,17.23,16.95,17.02,257200.0,11.6337,11.6337,11.4446,11.4919,257200.0
2010-05-19 12:00:00,17.03,17.25,17.03,17.25,110800.0,11.4986,11.6472,11.4986,11.6472,110800.0
2010-05-19 12:30:00,17.25,17.35,17.23,17.35,175600.0,11.6472,11.7147,11.6337,11.7147,175600.0
2010-05-19 13:00:00,17.35,17.4,17.25,17.35,271600.0,11.7147,11.7484,11.6472,11.7147,271600.0
2010-05-19 13:30:00,17.35,17.45,17.31,17.34,158800.0,11.7147,11.7822,11.6877,11.7079,158800.0
2010-05-19 14:00:00,17.34,17.43,17.32,17.38,194800.0,11.7079,11.7687,11.6944,11.7349,194800.0
2010-05-19 14:30:00,17.39,17.43,17.34,17.42,205600.0,11.7417,11.7687,11.7079,11.7619,205600.0
2010-05-19 15:00:00,17.42,17.43,17.34,17.42,369600.0,11.7619,11.7687,11.7079,11.7619,369600.0
2010-05-19 15:30:00,17.42,17.5,17.35,17.48,537200.0,11.7619,11.816,11.7147,11.8025,537200.0
2010-05-20 09:30:00,16.94,17.25,16.91,16.98,441200.0,11.4378,11.6472,11.4176,11.4649,441200.0
2010-05-20 10:00:00,16.97,17.06,16.8,16.84,280000.0,11.4581,11.5189,11.3433,11.3703,280000.0
2010-05-20 10:30:00,16.85,16.95,16.83,16.94,187200.0,11.3771,11.4446,11.3636,11.4378,187200.0
2010-05-20 11:00:00,16.95,17.03,16.9,17.03,234400.0,11.4446,11.4986,11.4108,11.4986,234400.0
2010-05-20 11:30:00,17.02,17.05,16.88,16.91,147600.0,11.4919,11.5121,11.3973,11.4176,147600.0
2010-05-20 12:00:00,16.91,16.95,16.88,16.92,98400.0,11.4176,11.4446,11.3973,11.4243,98400.0
2010-05-20 12:30:00,16.92,16.93,16.69,16.7,142000.0,11.4243,11.4311,11.269,11.2758,142000.0
2010-05-20 13:00:00,16.71,16.93,16.7,16.86,130000.0,11.2826,11.4311,11.2758,11.3838,130000.0
2010-05-20 13:30:00,16.87,17.0,16.84,16.99,236400.0,11.3906,11.4784,11.3703,11.4716,236400.0
2010-05-20 14:00:00,16.99,17.02,16.91,16.95,95600.0,11.4716,11.4919,11.4176,11.4446,95600.0
2010-05-20 14:30:00,16.95,17.12,16.94,17.01,187600.0,11.4446,11.5594,11.4378,11.4851,187600.0
2010-05-20 15:00:00,17.01,17.13,16.99,17.0,401600.0,11.4851,11.5661,11.4716,11.4784,401600.0
2010-05-20 15:30:00,17.0,17.08,16.95,16.97,654000.0,11.4784,11.5324,11.4446,11.4581,654000.0
2010-05-21 09:30:00,16.66,16.96,16.5,16.93,582800.0,11.2488,11.4514,11.1408,11.4311,582800.0
2010-05-21 10:00:00,16.93,17.14,16.91,17.0,793200.0,11.4311,11.5729,11.4176,11.4784,793200.0
2010-05-21 10:30:00,16.99,17.05,16.96,17.03,382400.0,11.4716,11.5121,11.4514,11.4986,382400.0
2010-05-21 11:00:00,17.03,17.11,16.97,17.08,327200.0,11.4986,11.5526,11.4581,11.5324,327200.0
2010-05-21 11:30:00,17.08,17.15,17.06,17.15,448800.0,11.5324,11.5796,11.5189,11.5796,448800.0
2010-05-21 12:00:00,17.14,17.19,17.12,17.16,250800.0,11.5729,11.6066,11.5594,11.5864,250800.0
2010-05-21 12:30:00,17.16,17.16,17.07,17.09,156000.0,11.5864,11.5864,11.5256,11.5391,156000.0
2010-05-21 13:00:00,17.09,17.1,17.02,17.07,192000.0,11.5391,11.5459,11.4919,11.5256,192000.0
2010-05-21 13:30:00,17.07,17.15,17.04,17.13,159200.0,11.5256,11.5796,11.5054,11.5661,159200.0
2010-05-21 14:00:00,17.13,17.14,17.03,17.06,283200.0,11.5661,11.5729,11.4986,11.5189,283200.0
2010-05-21 14:30:00,17.06,17.13,17.0,17.02,438000.0,11.5189,11.5661,11.4784,11.4919,438000.0
2010-05-21 15:00:00,17.02,17.07,16.96,17.03,316000.0,11.4919,11.5256,11.4514,11.4986,316000.0
2010-05-21 15:30:00,17.03,17.19,16.98,17.12,696000.0,11.4986,11.6066,11.4649,11.5594,696000.0
2010-05-24 09:30:00,17.03,17.23,16.93,17.03,277200.0,11.4986,11.6337,11.4311,11.4986,277200.0
2010-05-24 10:00:00,17.02,17.3,16.98,17.29,332800.0,11.4919,11.6809,11.4649,11.6742,332800.0
2010-05-24 10:30:00,17.3,17.43,17.27,17.41,304000.0,11.6809,11.7687,11.6607,11.7552,304000.0
2010-05-24 11:00:00,17.4,17.42,17.35,17.35,146000.0,11.7484,11.7619,11.7147,11.7147,146000.0
2010-05-24 11:30:00,17.36,17.46,17.35,17.45,288400.0,11.7214,11.789,11.7147,11.7822,288400.0
2010-05-24 12:00:00,17.45,17.5,17.42,17.5,285600.0,11.7822,11.816,11.7619,11.816,285600.0
2010-05-24 12:30:00,17.51,17.51,17.47,17.5,90800.0,11.8227,11.8227,11.7957,11.816,90800.0
2010-05-24 13:00:00,17.5,17.5,17.47,17.49,96000.0,11.816,11.816,11.7957,11.8092,96000.0
2010-05-24 13:30:00,17.49,17.52,17.38,17.42,313600.0,11.8092,11.8295,11.7349,11.7619,313600.0
2010-05-24 14:00:00,17.42,17.48,17.41,17.47,82400.0,11.7619,11.8025,11.7552,11.7957,82400.0
2010-05-24 14:30:00,17.46,17.47,17.39,17.39,106800.0,11.789,11.7957,11.7417,11.7417,106800.0
2010-05-24 15:00:00,17.39,17.39,17.29,17.33,136000.0,11.7417,11.7417,11.6742,11.7012,136000.0
2010-05-24 15:30:00,17.32,17.4,17.23,17.25,305600.0,11.6944,11.7484,11.6337,11.6472,305600.0
2010-05-25 09:30:00,16.83,16.83,16.28,16.56,1406000.0,11.3636,11.3636,10.9922,11.1813,1406000.0
2010-05-25 10:00:00,16.56,16.61,16.35,16.37,576000.0,11.1813,11.215,11.0395,11.053,576000.0
2010-05-25 10:30:00,16.37,16.4,16.22,16.3,524400.0,11.053,11.0732,10.9517,11.0057,524400.0
2010-05-25 11:00:00,16.3,16.5,16.3,16.49,135600.0,11.0057,11.1408,11.0057,11.134,135600.0
2010-05-25 11:30:00,16.48,16.54,16.46,16.53,199200.0,11.1273,11.1678,11.1138,11.161,199200.0
2010-05-25 12:00:00,16.53,16.65,16.52,16.54,390400.0,11.161,11.242,11.1543,11.1678,390400.0
2010-05-25 12:30:00,16.52,16.52,16.44,16.47,275200.0,11.1543,11.1543,11.1002,11.1205,275200.0
2010-05-25 13:00:00,16.47,16.51,16.45,16.48,234000.0,11.1205,11.1475,11.107,11.1273,234000.0
2010-05-25 13:30:00,16.47,16.51,16.42,16.45,268000.0,11.1205,11.1475,11.0867,11.107,268000.0
2010-05-25 14:00:00,16.43,16.51,16.43,16.49,346400.0,11.0935,11.1475,11.0935,11.134,346400.0
2010-05-25 14:30:00,16.48,16.69,16.48,16.68,375200.0,11.1273,11.269,11.1273,11.2623,375200.0
2010-05-25 15:00:00,16.68,16.82,16.68,16.81,444400.0,11.2623,11.3568,11.2623,11.3501,444400.0
2010-05-25 15:30:00,16.81,16.98,16.79,16.91,668400.0,11.3501,11.4649,11.3366,11.4176,668400.0
2010-05-26 09:30:00,17.06,17.36,16.79,17.21,510400.0,11.5499,11.753,11.3671,11.6515,510400.0
2010-05-26 10:00:00,17.22,17.25,17.11,17.17,193200.0,11.6583,11.6786,11.5838,11.6244,193200.0
2010-05-26 10:30:00,17.17,17.3,17.1,17.1,409600.0,11.6244,11.7124,11.577,11.577,409600.0
2010-05-26 11:00:00,17.09,17.12,16.98,16.99,353200.0,11.5702,11.5905,11.4958,11.5025,353200.0
2010-05-26 11:30:00,16.97,17.03,16.96,17.0,158000.0,11.489,11.5296,11.4822,11.5093,158000.0
2010-05-26 12:00:00,17.0,17.03,16.97,16.99,122800.0,11.5093,11.5296,11.489,11.5025,122800.0
2010-05-26 12:30:00,16.98,17.02,16.95,16.98,181200.0,11.4958,11.5228,11.4755,11.4958,181200.0
2010-05-26 13:00:00,16.99,17.02,16.93,16.96,127600.0,11.5025,11.5228,11.4619,11.4822,127600.0
2010-05-26 13:30:00,16.95,17.09,16.95,17.01,255200.0,11.4755,11.5702,11.4755,11.5161,255200.0
2010-05-26 14:00:00,17.0,17.01,16.93,16.93,250400.0,11.5093,11.5161,11.4619,11.4619,250400.0
2010-05-26 14:30:00,16.93,16.93,16.81,16.85,279200.0,11.4619,11.4619,11.3807,11.4078,279200.0
2010-05-26 15:00:00,16.85,16.89,16.61,16.66,358000.0,11.4078,11.4348,11.2453,11.2791,358000.0
2010-05-26 15:30:00,16.67,16.78,16.65,16.69,612400.0,11.2859,11.3604,11.2724,11.2994,612400.0
2010-05-27 09:30:00,17.02,17.18,16.89,17.13,421200.0,11.5228,11.6312,11.4348,11.5973,421200.0
2010-05-27 10:00:00,17.13,17.18,17.03,17.17,394800.0,11.5973,11.6312,11.5296,11.6244,394800.0
2010-05-27 10:30:00,17.17,17.2,17.1,17.11,438000.0,11.6244,11.6447,11.577,11.5838,438000.0
2010-05-27 11:00:00,17.12,17.13,16.99,17.09,346400.0,11.5905,11.5973,11.5025,11.5702,346400.0
2010-05-27 11:30:00,17.09,17.11,17.02,17.08,312800.0,11.5702,11.5838,11.5228,11.5635,312800.0
2010-05-27 12:00:00,17.08,17.11,17.06,17.1,230800.0,11.5635,11.5838,11.5499,11.577,230800.0
2010-05-27 12:30:00,17.1,17.11,17.09,17.09,230000.0,11.577,11.5838,11.5702,11.5702,230000.0
2010-05-27 13:00:00,17.09,17.15,17.06,17.15,264400.0,11.5702,11.6109,11.5499,11.6109,264400.0
2010-05-27 13:30:00,17.15,17.19,17.11,17.14,94000.0,11.6109,11.6379,11.5838,11.6041,94000.0
2010-05-27 14:00:00,17.14,17.21,17.12,17.12,256800.0,11.6041,11.6515,11.5905,11.5905,256800.0
2010-05-27 14:30:00,17.12,17.15,17.02,17.02,253600.0,11.5905,11.6109,11.5228,11.5228,253600.0
2010-05-27 15:00:00,17.02,17.04,16.98,16.98,827200.0,11.5228,11.5364,11.4958,11.4958,827200.0
2010-05-27 15:30:00,16.98,17.14,16.95,17.11,902400.0,11.4958,11.6041,11.4755,11.5838,902400.0
2010-05-28 09:30:00,17.25,17.31,17.04,17.24,328400.0,11.6786,11.7192,11.5364,11.6718,328400.0
2010-05-28 10:00:00,17.23,17.28,17.13,17.13,214800.0,11.665,11.6989,11.5973,11.5973,214800.0
2010-05-28 10:30:00,17.13,17.16,17.05,17.06,142000.0,11.5973,11.6176,11.5432,11.5499,142000.0
2010-05-28 11:00:00,17.06,17.06,16.96,16.99,81600.0,11.5499,11.5499,11.4822,11.5025,81600.0
2010-05-28 11:30:00,16.99,17.11,16.98,17.07,60400.0,11.5025,11.5838,11.4958,11.5567,60400.0
2010-05-28 12:00:00,17.08,17.15,17.05,17.14,82000.0,11.5635,11.6109,11.5432,11.6041,82000.0
2010-05-28 12:30:00,17.15,17.16,16.97,16.98,180400.0,11.6109,11.6176,11.489,11.4958,180400.0
2010-05-28 13:00:00,16.99,17.0,16.95,16.98,54000.0,11.5025,11.5093,11.4755,11.4958,54000.0
2010-05-28 13:30:00,16.98,16.99,16.87,16.87,117200.0,11.4958,11.5025,11.4213,11.4213,117200.0
2010-05-28 14:00:00,16.85,16.93,16.81,16.87,114800.0,11.4078,11.4619,11.3807,11.4213,114800.0
2010-05-28 14:30:00,16.89,16.99,16.86,16.92,163200.0,11.4348,11.5025,11.4145,11.4551,163200.0
2010-05-28 15:00:00,16.92,17.0,16.9,16.99,168800.0,11.4551,11.5093,11.4416,11.5025,168800.0
2010-05-28 15:30:00,16.99,17.0,16.84,16.86,329200.0,11.5025,11.5093,11.401,11.4145,329200.0
2010-06-01 09:30:00,16.98,17.32,16.98,17.07,888400.0,11.4958,11.726,11.4958,11.5567,888400.0
2010-06-01 10:00:00,17.08,17.27,17.06,17.25,332800.0,11.5635,11.6921,11.5499,11.6786,332800.0
2010-06-01 10:30:00,17.27,17.31,17.18,17.2,533600.0,11.6921,11.7192,11.6312,11.6447,533600.0
2010-06-01 11:00:00,17.21,17.31,17.2,17.29,212800.0,11.6515,11.7192,11.6447,11.7056,212800.0
2010-06-01 11:30:00,17.29,17.3,17.11,17.13,309200.0,11.7056,11.7124,11.5838,11.5973,309200.0
2010-06-01 12:00:00,17.13,17.14,17.04,17.14,225200.0,11.5973,11.6041,11.5364,11.6041,225200.0
2010-06-01 12:30:00,17.14,17.15,17.11,17.13,154400.0,11.6041,11.6109,11.5838,11.5973,154400.0
2010-06-01 13:00:00,17.13,17.22,17.13,17.22,317200.0,11.5973,11.6583,11.5973,11.6583,317200.0
2010-06-01 13:30:00,17.22,17.24,17.12,17.13,148400.0,11.6583,11.6718,11.5905,11.5973,148400.0
2010-06-01 14:00:00,17.13,17.13,16.97,17.07,214400.0,11.5973,11.5973,11.489,11.5567,214400.0
2010-06-01 14:30:00,17.07,17.07,17.03,17.03,105600.0,11.5567,11.5567,11.5296,11.5296,105600.0
2010-06-01 15:00:00,17.03,17.03,16.86,16.89,245600.0,11.5296,11.5296,11.4145,11.4348,245600.0
2010-06-01 15:30:00,16.9,17.0,16.88,16.88,412800.0,11.4416,11.5093,11.4281,11.4281,412800.0
2010-06-02 09:30:00,17.11,17.14,16.98,17.08,164800.0,11.5838,11.6041,11.4958,11.5635,164800.0
2010-06-02 10:00:00,17.08,17.17,17.05,17.09,178000.0,11.5635,11.6244,11.5432,11.5702,178000.0
2010-06-02 10:30:00,17.09,17.18,17.08,17.15,155600.0,11.5702,11.6312,11.5635,11.6109,155600.0
2010-06-02 11:00:00,17.15,17.22,17.13,17.17,94400.0,11.6109,11.6583,11.5973,11.6244,94400.0
2010-06-02 11:30:00,17.18,17.19,17.07,17.09,342800.0,11.6312,11.6379,11.5567,11.5702,342800.0
2010-06-02 12:00:00,17.1,17.15,17.08,17.08,240400.0,11.577,11.6109,11.5635,11.5635,240400.0
2010-06-02 12:30:00,17.09,17.16,17.09,17.16,130000.0,11.5702,11.6176,11.5702,11.6176,130000.0
2010-06-02 13:00:00,17.16,17.17,17.13,17.13,89600.0,11.6176,11.6244,11.5973,11.5973,89600.0
2010-06-02 13:30:00,17.13,17.13,16.96,16.96,114400.0,11.5973,11.5973,11.4822,11.4822,114400.0
2010-06-02 14:00:00,16.97,17.0,16.95,17.0,128400.0,11.489,11.5093,11.4755,11.5093,128400.0
2010-06-02 14:30:00,17.01,17.34,17.0,17.26,314400.0,11.5161,11.7395,11.5093,11.6853,314400.0
2010-06-02 15:00:00,17.26,17.27,17.18,17.19,314000.0,11.6853,11.6921,11.6312,11.6379,314000.0
2010-06-02 15:30:00,17.18,17.31,17.16,17.31,469200.0,11.6312,11.7192,11.6176,11.7192,469200.0
2010-06-03 09:30:00,17.3,17.81,17.3,17.79,350000.0,11.7124,12.0577,11.7124,12.0442,350000.0
2010-06-03 10:00:00,17.79,17.79,17.64,17.71,278000.0,12.0442,12.0442,11.9426,11.99,278000.0
2010-06-03 10:30:00,17.71,17.74,17.59,17.72,389200.0,11.99,12.0103,11.9087,11.9968,389200.0
2010-06-03 11:00:00,17.73,17.91,17.72,17.75,342000.0,12.0035,12.1254,11.9968,12.0171,342000.0
2010-06-03 11:30:00,17.75,17.8,17.74,17.76,187600.0,12.0171,12.0509,12.0103,12.0238,187600.0
2010-06-03 12:00:00,17.76,17.77,17.51,17.53,136400.0,12.0238,12.0306,11.8546,11.8681,136400.0
2010-06-03 12:30:00,17.53,17.53,17.41,17.41,280000.0,11.8681,11.8681,11.7869,11.7869,280000.0
2010-06-03 13:00:00,17.41,17.47,17.38,17.39,220000.0,11.7869,11.8275,11.7666,11.7733,220000.0
2010-06-03 13:30:00,17.39,17.41,17.34,17.34,303600.0,11.7733,11.7869,11.7395,11.7395,303600.0
2010-06-03 14:00:00,17.34,17.38,17.32,17.36,217200.0,11.7395,11.7666,11.726,11.753,217200.0
2010-06-03 14:30:00,17.36,17.4,17.33,17.37,293200.0,11.753,11.7801,11.7327,11.7598,293200.0
2010-06-03 15:00:00,17.37,17.38,17.27,17.35,424800.0,11.7598,11.7666,11.6921,11.7463,424800.0
2010-06-03 15:30:00,17.35,17.49,17.28,17.47,960400.0,11.7463,11.841,11.6989,11.8275,960400.0
2010-06-04 09:30:00,17.2,17.22,16.94,17.15,235200.0,11.6447,11.6583,11.4687,11.6109,235200.0
2010-06-04 10:00:00,17.15,17.2,17.03,17.19,83200.0,11.6109,11.6447,11.5296,11.6379,83200.0
2010-06-04 10:30:00,17.19,17.23,17.12,17.14,157600.0,11.6379,11.665,11.5905,11.6041,157600.0
2010-06-04 11:00:00,17.14,17.17,17.0,17.04,178000.0,11.6041,11.6244,11.5093,11.5364,178000.0
2010-06-04 11:30:00,17.04,17.1,17.03,17.07,250000.0,11.5364,11.577,11.5296,11.5567,250000.0
2010-06-04 12:00:00,17.06,17.07,16.98,17.0,234800.0,11.5499,11.5567,11.4958,11.5093,234800.0
2010-06-04 12:30:00,17.0,17.0,16.91,16.95,128400.0,11.5093,11.5093,11.4484,11.4755,128400.0
2010-06-04 13:00:00,16.96,16.97,16.84,16.86,234000.0,11.4822,11.489,11.401,11.4145,234000.0
2010-06-04 13:30:00,16.85,16.96,16.84,16.84,220800.0,11.4078,11.4822,11.401,11.401,220800.0
2010-06-04 14:00:00,16.84,16.89,16.74,16.76,371600.0,11.401,11.4348,11.3333,11.3468,371600.0
2010-06-04 14:30:00,16.76,16.8,16.73,16.74,332400.0,11.3468,11.3739,11.3265,11.3333,332400.0
2010-06-04 15:00:00,16.75,16.86,16.75,16.79,432400.0,11.3401,11.4145,11.3401,11.3671,432400.0
2010-06-04 15:30:00,16.78,16.84,16.72,16.81,700400.0,11.3604,11.401,11.3197,11.3807,700400.0
2010-06-07 09:30:00,16.85,16.89,16.56,16.75,178400.0,11.4078,11.4348,11.2114,11.3401,178400.0
2010-06-07 10:00:00,16.73,16.83,16.72,16.79,355200.0,11.3265,11.3942,11.3197,11.3671,355200.0
2010-06-07 10:30:00,16.79,16.79,16.46,16.5,341600.0,11.3671,11.3671,11.1437,11.1708,341600.0
2010-06-07 11:00:00,16.5,16.59,16.45,16.57,169600.0,11.1708,11.2317,11.1369,11.2182,169600.0
2010-06-07 11:30:00,16.57,16.67,16.55,16.65,174400.0,11.2182,11.2859,11.2046,11.2724,174400.0
2010-06-07 12:00:00,16.66,16.82,16.63,16.79,216400.0,11.2791,11.3874,11.2588,11.3671,216400.0
2010-06-07 12:30:00,16.76,16.83,16.7,16.78,194800.0,11.3468,11.3942,11.3062,11.3604,194800.0
2010-06-07 13:00:00,16.79,16.84,16.73,16.82,194000.0,11.3671,11.401,11.3265,11.3874,194000.0
2010-06-07 13:30:00,16.82,16.88,16.72,16.72,200800.0,11.3874,11.4281,11.3197,11.3197,200800.0
2010-06-07 14:00:00,16.72,16.78,16.65,16.67,101600.0,11.3197,11.3604,11.2724,11.2859,101600.0
2010-06-07 14:30:00,16.68,16.71,16.6,16.68,356800.0,11.2927,11.313,11.2385,11.2927,356800.0
2010-06-07 15:00:00,16.68,16.73,16.56,16.6,382800.0,11.2927,11.3265,11.2114,11.2385,382800.0
2010-06-07 15:30:00,16.59,16.63,16.54,16.58,767600.0,11.2317,11.2588,11.1979,11.225,767600.0
2010-06-08 09:30:00,16.54,16.65,16.49,16.63,323200.0,11.1979,11.2724,11.164,11.2588,323200.0
2010-06-08 10:00:00,16.63,16.64,16.52,16.54,252000.0,11.2588,11.2656,11.1843,11.1979,252000.0
2010-06-08 10:30:00,16.54,16.54,16.44,16.53,362000.0,11.1979,11.1979,11.1302,11.1911,362000.0
2010-06-08 11:00:00,16.53,16.6,16.45,16.54,348400.0,11.1911,11.2385,11.1369,11.1979,348400.0
2010-06-08 11:30:00,16.54,16.65,16.51,16.61,169200.0,11.1979,11.2724,11.1776,11.2453,169200.0
2010-06-08 12:00:00,16.62,16.64,16.52,16.55,98000.0,11.252,11.2656,11.1843,11.2046,98000.0
2010-06-08 12:30:00,16.55,16.58,16.52,16.57,92000.0,11.2046,11.225,11.1843,11.2182,92000.0
2010-06-08 13:00:00,16.57,16.62,16.53,16.53,297600.0,11.2182,11.252,11.1911,11.1911,297600.0
2010-06-08 13:30:00,16.53,16.56,16.38,16.43,492000.0,11.1911,11.2114,11.0896,11.1234,492000.0
2010-06-08 14:00:00,16.47,16.52,16.41,16.48,192800.0,11.1505,11.1843,11.1099,11.1573,192800.0
2010-06-08 14:30:00,16.48,16.59,16.44,16.44,554000.0,11.1573,11.2317,11.1302,11.1302,554000.0
2010-06-08 15:00:00,16.44,16.48,16.41,16.48,452000.0,11.1302,11.1573,11.1099,11.1573,452000.0
2010-06-08 15:30:00,16.48,16.59,16.47,16.55,791600.0,11.1573,11.2317,11.1505,11.2046,791600.0
2010-06-09 09:30:00,16.79,16.93,16.67,16.81,384400.0,11.3671,11.4619,11.2859,11.3807,384400.0
2010-06-09 10:00:00,16.85,16.88,16.7,16.73,419600.0,11.4078,11.4281,11.3062,11.3265,419600.0
2010-06-09 10:30:00,16.73,16.76,16.66,16.72,269200.0,11.3265,11.3468,11.2791,11.3197,269200.0
2010-06-09 11:00:00,16.71,16.83,16.71,16.75,345200.0,11.313,11.3942,11.313,11.3401,345200.0
2010-06-09 11:30:00,16.75,16.81,16.72,16.8,344800.0,11.3401,11.3807,11.3197,11.3739,344800.0
2010-06-09 12:00:00,16.81,16.86,16.79,16.84,381200.0,11.3807,11.4145,11.3671,11.401,381200.0
2010-06-09 12:30:00,16.83,16.85,16.8,16.81,360800.0,11.3942,11.4078,11.3739,11.3807,360800.0
2010-06-09 13:00:00,16.81,16.85,16.79,16.81,174800.0,11.3807,11.4078,11.3671,11.3807,174800.0
2010-06-09 13:30:00,16.8,16.81,16.75,16.79,228400.0,11.3739,11.3807,11.3401,11.3671,228400.0
2010-06-09 14:00:00,16.79,16.8,16.75,16.79,190400.0,11.3671,11.3739,11.3401,11.3671,190400.0
2010-06-09 14:30:00,16.79,16.79,16.69,16.7,177600.0,11.3671,11.3671,11.2994,11.3062,177600.0
2010-06-09 15:00:00,16.7,16.73,16.5,16.64,260000.0,11.3062,11.3265,11.1708,11.2656,260000.0
2010-06-09 15:30:00,16.64,16.64,16.38,16.48,668400.0,11.2656,11.2656,11.0896,11.1573,668400.0
2010-06-10 09:30:00,16.67,17.05,16.67,17.02,284400.0,11.2859,11.5432,11.2859,11.5228,284400.0
2010-06-10 10:00:00,17.03,17.09,16.95,17.01,162800.0,11.5296,11.5702,11.4755,11.5161,162800.0
2010-06-10 10:30:00,17.02,17.1,16.99,17.07,171200.0,11.5228,11.577,11.5025,11.5567,171200.0
2010-06-10 11:00:00,17.07,17.11,17.05,17.06,116800.0,11.5567,11.5838,11.5432,11.5499,116800.0
2010-06-10 11:30:00,17.05,17.07,17.0,17.04,223600.0,11.5432,11.5567,11.5093,11.5364,223600.0
2010-06-10 12:00:00,17.06,17.06,16.88,16.93,114800.0,11.5499,11.5499,11.4281,11.4619,114800.0
2010-06-10 12:30:00,16.93,16.97,16.79,16.86,203600.0,11.4619,11.489,11.3671,11.4145,203600.0
2010-06-10 13:00:00,16.9,16.95,16.81,16.95,72400.0,11.4416,11.4755,11.3807,11.4755,72400.0
2010-06-10 13:30:00,16.95,16.97,16.89,16.9,83600.0,11.4755,11.489,11.4348,11.4416,83600.0
2010-06-10 14:00:00,16.9,16.93,16.86,16.9,114000.0,11.4416,11.4619,11.4145,11.4416,114000.0
2010-06-10 14:30:00,16.92,17.02,16.9,16.94,130000.0,11.4551,11.5228,11.4416,11.4687,130000.0
2010-06-10 15:00:00,16.95,17.04,16.93,17.01,185200.0,11.4755,11.5364,11.4619,11.5161,185200.0
2010-06-10 15:30:00,17.01,17.03,16.93,16.95,464400.0,11.5161,11.5296,11.4619,11.4755,464400.0
2010-06-11 09:30:00,16.78,16.8,16.6,16.75,157600.0,11.3604,11.3739,11.2385,11.3401,157600.0
2010-06-11 10:00:00,16.75,16.78,16.69,16.76,116800.0,11.3401,11.3604,11.2994,11.3468,116800.0
2010-06-11 10:30:00,16.76,16.8,16.69,16.71,84000.0,11.3468,11.3739,11.2994,11.313,84000.0
2010-06-11 11:00:00,16.72,16.72,16.58,16.72,172000.0,11.3197,11.3197,11.225,11.3197,172000.0
2010-06-11 11:30:00,16.71,16.87,16.71,16.86,163600.0,11.313,11.4213,11.313,11.4145,163600.0
2010-06-11 12:00:00,16.86,16.9,16.78,16.79,168000.0,11.4145,11.4416,11.3604,11.3671,168000.0
2010-06-11 12:30:00,16.77,16.81,16.75,16.77,172400.0,11.3536,11.3807,11.3401,11.3536,172400.0
2010-06-11 13:00:00,16.75,16.82,16.75,16.75,65600.0,11.3401,11.3874,11.3401,11.3401,65600.0
2010-06-11 13:30:00,16.76,16.78,16.65,16.65,76800.0,11.3468,11.3604,11.2724,11.2724,76800.0
2010-06-11 14:00:00,16.64,16.68,16.57,16.57,75200.0,11.2656,11.2927,11.2182,11.2182,75200.0
2010-06-11 14:30:00,16.57,16.68,16.57,16.65,92800.0,11.2182,11.2927,11.2182,11.2724,92800.0
2010-06-11 15:00:00,16.65,16.68,16.64,16.66,123600.0,11.2724,11.2927,11.2656,11.2791,123600.0
2010-06-11 15:30:00,16.65,16.79,16.64,16.77,443200.0,11.2724,11.3671,11.2656,11.3536,443200.0
2010-06-14 09:30:00,16.92,17.45,16.92,17.1,857600.0,11.4551,11.814,11.4551,11.577,857600.0
2010-06-14 10:00:00,17.09,17.36,17.06,17.36,483600.0,11.5702,11.753,11.5499,11.753,483600.0
2010-06-14 10:30:00,17.35,17.52,17.35,17.43,504400.0,11.7463,11.8614,11.7463,11.8004,504400.0
2010-06-14 11:00:00,17.43,17.59,17.39,17.57,438800.0,11.8004,11.9087,11.7733,11.8952,438800.0
2010-06-14 11:30:00,17.57,17.7,17.56,17.61,292400.0,11.8952,11.9832,11.8884,11.9223,292400.0
2010-06-14 12:00:00,17.61,17.68,17.6,17.64,366800.0,11.9223,11.9697,11.9155,11.9426,366800.0
2010-06-14 12:30:00,17.64,17.66,17.55,17.56,222800.0,11.9426,11.9561,11.8817,11.8884,222800.0
2010-06-14 13:00:00,17.56,17.6,17.53,17.56,213600.0,11.8884,11.9155,11.8681,11.8884,213600.0
2010-06-14 13:30:00,17.56,17.59,17.46,17.46,208000.0,11.8884,11.9087,11.8207,11.8207,208000.0
2010-06-14 14:00:00,17.46,17.5,17.4,17.42,234400.0,11.8207,11.8478,11.7801,11.7937,234400.0
2010-06-14 14:30:00,17.4,17.5,17.35,17.5,318800.0,11.7801,11.8478,11.7463,11.8478,318800.0
2010-06-14 15:00:00,17.5,17.51,17.37,17.39,320400.0,11.8478,11.8546,11.7598,11.7733,320400.0
2010-06-14 15:30:00,17.39,17.42,17.25,17.32,620800.0,11.7733,11.7937,11.6786,11.726,620800.0
2010-06-15 09:30:00,17.58,17.83,17.39,17.68,366000.0,11.902,12.0712,11.7733,11.9697,366000.0
2010-06-15 10:00:00,17.64,17.65,17.53,17.61,269600.0,11.9426,11.9494,11.8681,11.9223,269600.0
2010-06-15 10:30:00,17.61,17.63,17.53,17.58,121600.0,11.9223,11.9358,11.8681,11.902,121600.0
2010-06-15 11:00:00,17.58,17.66,17.57,17.64,124400.0,11.902,11.9561,11.8952,11.9426,124400.0
2010-06-15 11:30:00,17.63,17.68,17.55,17.62,60800.0,11.9358,11.9697,11.8817,11.9291,60800.0
2010-06-15 12:00:00,17.62,17.64,17.58,17.58,106000.0,11.9291,11.9426,11.902,11.902,106000.0
2010-06-15 12:30:00,17.59,17.63,17.58,17.61,88000.0,11.9087,11.9358,11.902,11.9223,88000.0
2010-06-15 13:00:00,17.61,17.64,17.59,17.62,62000.0,11.9223,11.9426,11.9087,11.9291,62000.0
2010-06-15 13:30:00,17.62,17.68,17.62,17.68,62000.0,11.9291,11.9697,11.9291,11.9697,62000.0
2010-06-15 14:00:00,17.68,17.75,17.66,17.74,51600.0,11.9697,12.0171,11.9561,12.0103,51600.0
2010-06-15 14:30:00,17.74,17.75,17.68,17.73,62800.0,12.0103,12.0171,11.9697,12.0035,62800.0
2010-06-15 15:00:00,17.71,17.78,17.69,17.78,80800.0,11.99,12.0374,11.9765,12.0374,80800.0
2010-06-15 15:30:00,17.77,17.92,17.72,17.86,914400.0,12.0306,12.1322,11.9968,12.0915,914400.0
2010-06-16 09:30:00,17.34,17.58,17.32,17.41,571600.0,11.7395,11.902,11.726,11.7869,571600.0
2010-06-16 10:00:00,17.41,17.41,17.26,17.28,437600.0,11.7869,11.7869,11.6853,11.6989,437600.0
2010-06-16 10:30:00,17.27,17.31,17.19,17.31,374000.0,11.6921,11.7192,11.6379,11.7192,374000.0
2010-06-16 11:00:00,17.3,17.38,17.29,17.33,258000.0,11.7124,11.7666,11.7056,11.7327,258000.0
2010-06-16 11:30:00,17.34,17.35,17.07,17.08,304400.0,11.7395,11.7463,11.5567,11.5635,304400.0
2010-06-16 12:00:00,17.07,17.11,17.01,17.04,270800.0,11.5567,11.5838,11.5161,11.5364,270800.0
2010-06-16 12:30:00,17.04,17.04,16.98,17.01,146800.0,11.5364,11.5364,11.4958,11.5161,146800.0
2010-06-16 13:00:00,17.0,17.03,16.94,16.94,242000.0,11.5093,11.5296,11.4687,11.4687,242000.0
2010-06-16 13:30:00,16.94,16.95,16.91,16.93,150000.0,11.4687,11.4755,11.4484,11.4619,150000.0
2010-06-16 14:00:00,16.93,16.98,16.89,16.9,213600.0,11.4619,11.4958,11.4348,11.4416,213600.0
2010-06-16 14:30:00,16.91,16.99,16.9,16.98,687200.0,11.4484,11.5025,11.4416,11.4958,687200.0
2010-06-16 15:00:00,16.98,16.99,16.91,16.96,478000.0,11.4958,11.5025,11.4484,11.4822,478000.0
2010-06-16 15:30:00,16.95,16.98,16.93,16.96,1748000.0,11.4755,11.4958,11.4619,11.4822,1748000.0
2010-06-17 09:30:00,17.0,17.18,16.72,16.75,267200.0,11.5093,11.6312,11.3197,11.3401,267200.0
2010-06-17 10:00:00,16.76,16.76,16.53,16.7,442400.0,11.3468,11.3468,11.1911,11.3062,442400.0
2010-06-17 10:30:00,16.69,16.75,16.64,16.73,300000.0,11.2994,11.3401,11.2656,11.3265,300000.0
2010-06-17 11:00:00,16.74,16.78,16.68,16.71,118000.0,11.3333,11.3604,11.2927,11.313,118000.0
2010-06-17 11:30:00,16.71,16.82,16.71,16.82,95200.0,11.313,11.3874,11.313,11.3874,95200.0
2010-06-17 12:00:00,16.82,16.82,16.77,16.79,191200.0,11.3874,11.3874,11.3536,11.3671,191200.0
2010-06-17 12:30:00,16.8,16.91,16.79,16.87,237600.0,11.3739,11.4484,11.3671,11.4213,237600.0
2010-06-17 13:00:00,16.86,16.89,16.79,16.89,96400.0,11.4145,11.4348,11.3671,11.4348,96400.0
2010-06-17 13:30:00,16.89,16.99,16.83,16.96,424800.0,11.4348,11.5025,11.3942,11.4822,424800.0
2010-06-17 14:00:00,16.96,16.98,16.9,16.92,262000.0,11.4822,11.4958,11.4416,11.4551,262000.0
2010-06-17 14:30:00,16.91,16.92,16.86,16.9,110400.0,11.4484,11.4551,11.4145,11.4416,110400.0
2010-06-17 15:00:00,16.89,16.89,16.82,16.83,400800.0,11.4348,11.4348,11.3874,11.3942,400800.0
2010-06-17 15:30:00,16.83,16.94,16.81,16.88,643600.0,11.3942,11.4687,11.3807,11.4281,643600.0
2010-06-18 09:30:00,16.84,16.97,16.47,16.86,349200.0,11.401,11.489,11.1505,11.4145,349200.0
2010-06-18 10:00:00,16.85,16.98,16.85,16.97,68800.0,11.4078,11.4958,11.4078,11.489,68800.0
2010-06-18 10:30:00,16.97,17.05,16.97,17.03,130400.0,11.489,11.5432,11.489,11.5296,130400.0
2010-06-18 11:00:00,17.03,17.06,16.97,17.06,314800.0,11.5296,11.5499,11.489,11.5499,314800.0
2010-06-18 11:30:00,17.06,17.07,16.95,16.99,390400.0,11.5499,11.5567,11.4755,11.5025,390400.0
2010-06-18 12:00:00,16.99,17.04,16.96,16.97,140000.0,11.5025,11.5364,11.4822,11.489,140000.0
2010-06-18 12:30:00,16.97,17.04,16.96,17.02,234000.0,11.489,11.5364,11.4822,11.5228,234000.0
2010-06-18 13:00:00,17.02,17.09,17.0,17.07,236400.0,11.5228,11.5702,11.5093,11.5567,236400.0
2010-06-18 13:30:00,17.07,17.16,17.05,17.12,99200.0,11.5567,11.6176,11.5432,11.5905,99200.0
2010-06-18 14:00:00,17.11,17.12,17.06,17.09,83600.0,11.5838,11.5905,11.5499,11.5702,83600.0
2010-06-18 14:30:00,17.09,17.09,16.99,16.99,94400.0,11.5702,11.5702,11.5025,11.5025,94400.0
2010-06-18 15:00:00,16.99,17.04,16.94,17.03,278000.0,11.5025,11.5364,11.4687,11.5296,278000.0
2010-06-18 15:30:00,17.03,17.05,16.96,16.96,833600.0,11.5296,11.5432,11.4822,11.4822,833600.0
2010-06-21 09:30:00,17.15,17.45,17.14,17.37,269200.0,11.6109,11.814,11.6041,11.7598,269200.0
2010-06-21 10:00:00,17.37,17.42,17.31,17.37,247600.0,11.7598,11.7937,11.7192,11.7598,247600.0
2010-06-21 10:30:00,17.37,17.4,17.3,17.3,190800.0,11.7598,11.7801,11.7124,11.7124,190800.0
2010-06-21 11:00:00,17.3,17.32,17.28,17.32,62000.0,11.7124,11.726,11.6989,11.726,62000.0
2010-06-21 11:30:00,17.32,17.33,17.22,17.23,93600.0,11.726,11.7327,11.6583,11.665,93600.0
2010-06-21 12:00:00,17.23,17.26,17.17,17.2,144800.0,11.665,11.6853,11.6244,11.6447,144800.0
2010-06-21 12:30:00,17.21,17.27,17.19,17.25,112400.0,11.6515,11.6921,11.6379,11.6786,112400.0
2010-06-21 13:00:00,17.25,17.28,17.23,17.24,109600.0,11.6786,11.6989,11.665,11.6718,109600.0
2010-06-21 13:30:00,17.24,17.26,17.17,17.23,55600.0,11.6718,11.6853,11.6244,11.665,55600.0
2010-06-21 14:00:00,17.22,17.27,17.2,17.2,60000.0,11.6583,11.6921,11.6447,11.6447,60000.0
2010-06-21 14:30:00,17.21,17.25,17.16,17.16,116000.0,11.6515,11.6786,11.6176,11.6176,116000.0
2010-06-21 15:00:00,17.15,17.15,16.96,16.99,297200.0,11.6109,11.6109,11.4822,11.5025,297200.0
2010-06-21 15:30:00,16.99,17.0,16.88,16.94,674400.0,11.5025,11.5093,11.4281,11.4687,674400.0
2010-06-22 09:30:00,17.09,17.36,17.06,17.32,396400.0,11.5702,11.753,11.5499,11.726,396400.0
2010-06-22 10:00:00,17.32,17.34,17.12,17.34,250800.0,11.726,11.7395,11.5905,11.7395,250800.0
2010-06-22 10:30:00,17.34,17.43,17.31,17.39,199600.0,11.7395,11.8004,11.7192,11.7733,199600.0
2010-06-22 11:00:00,17.4,17.47,17.34,17.47,140400.0,11.7801,11.8275,11.7395,11.8275,140400.0
2010-06-22 11:30:00,17.47,17.52,17.43,17.49,122400.0,11.8275,11.8614,11.8004,11.841,122400.0
2010-06-22 12:00:00,17.49,17.49,17.39,17.4,80000.0,11.841,11.841,11.7733,11.7801,80000.0
2010-06-22 12:30:00,17.4,17.54,17.39,17.4,282400.0,11.7801,11.8749,11.7733,11.7801,282400.0
2010-06-22 13:00:00,17.41,17.5,17.4,17.42,333600.0,11.7869,11.8478,11.7801,11.7937,333600.0
2010-06-22 13:30:00,17.42,17.46,17.4,17.41,214800.0,11.7937,11.8207,11.7801,11.7869,214800.0
2010-06-22 14:00:00,17.41,17.5,17.4,17.47,230400.0,11.7869,11.8478,11.7801,11.8275,230400.0
2010-06-22 14:30:00,17.47,17.49,17.29,17.31,415600.0,11.8275,11.841,11.7056,11.7192,415600.0
2010-06-22 15:00:00,17.33,17.34,17.25,17.25,318000.0,11.7327,11.7395,11.6786,11.6786,318000.0
2010-06-22 15:30:00,17.27,17.27,17.17,17.21,583200.0,11.6921,11.6921,11.6244,11.6515,583200.0
2010-06-23 09:30:00,17.15,17.38,17.13,17.35,328400.0,11.6109,11.7666,11.5973,11.7463,328400.0
2010-06-23 10:00:00,17.33,17.35,17.18,17.24,401200.0,11.7327,11.7463,11.6312,11.6718,401200.0
2010-06-23 10:30:00,17.24,17.33,17.24,17.31,200000.0,11.6718,11.7327,11.6718,11.7192,200000.0
2010-06-23 11:00:00,17.31,17.35,17.27,17.34,168000.0,11.7192,11.7463,11.6921,11.7395,168000.0
2010-06-23 11:30:00,17.33,17.37,17.31,17.32,170000.0,11.7327,11.7598,11.7192,11.726,170000.0
2010-06-23 12:00:00,17.31,17.36,17.31,17.35,88000.0,11.7192,11.753,11.7192,11.7463,88000.0
2010-06-23 12:30:00,17.35,17.37,17.32,17.33,279600.0,11.7463,11.7598,11.726,11.7327,279600.0
2010-06-23 13:00:00,17.33,17.41,17.33,17.38,136800.0,11.7327,11.7869,11.7327,11.7666,136800.0
2010-06-23 13:30:00,17.38,17.45,17.36,17.45,128400.0,11.7666,11.814,11.753,11.814,128400.0
2010-06-23 14:00:00,17.46,17.49,17.41,17.47,130800.0,11.8207,11.841,11.7869,11.8275,130800.0
2010-06-23 14:30:00,17.47,17.55,17.43,17.46,296400.0,11.8275,11.8817,11.8004,11.8207,296400.0
2010-06-23 15:00:00,17.47,17.5,17.34,17.41,320800.0,11.8275,11.8478,11.7395,11.7869,320800.0
2010-06-23 15:30:00,17.41,17.45,17.38,17.4,406800.0,11.7869,11.814,11.7666,11.7801,406800.0
2010-06-24 09:30:00,17.37,17.43,17.29,17.39,482000.0,11.7598,11.8004,11.7056,11.7733,482000.0
2010-06-24 10:00:00,17.39,17.47,17.34,17.41,557200.0,11.7733,11.8275,11.7395,11.7869,557200.0
2010-06-24 10:30:00,17.39,17.43,17.28,17.36,414800.0,11.7733,11.8004,11.6989,11.753,414800.0
2010-06-24 11:00:00,17.36,17.36,17.25,17.28,140000.0,11.753,11.753,11.6786,11.6989,140000.0
2010-06-24 11:30:00,17.27,17.34,17.25,17.31,127600.0,11.6921,11.7395,11.6786,11.7192,127600.0
2010-06-24 12:00:00,17.31,17.43,17.31,17.38,289200.0,11.7192,11.8004,11.7192,11.7666,289200.0
2010-06-24 12:30:00,17.38,17.52,17.25,17.52,195200.0,11.7666,11.8614,11.6786,11.8614,195200.0
2010-06-24 13:00:00,17.52,17.84,17.51,17.81,862000.0,11.8614,12.078,11.8546,12.0577,862000.0
2010-06-24 13:30:00,17.81,17.91,17.8,17.88,1392400.0,12.0577,12.1254,12.0509,12.1051,1392400.0
2010-06-24 14:00:00,17.88,17.88,17.8,17.8,630800.0,12.1051,12.1051,12.0509,12.0509,630800.0
2010-06-24 14:30:00,17.8,17.81,17.64,17.67,968800.0,12.0509,12.0577,11.9426,11.9629,968800.0
2010-06-24 15:00:00,17.68,17.68,17.46,17.56,796000.0,11.9697,11.9697,11.8207,11.8884,796000.0
2010-06-24 15:30:00,17.56,17.62,17.49,17.51,732000.0,11.8884,11.9291,11.841,11.8546,732000.0
2010-06-25 09:30:00,17.64,17.69,17.34,17.41,361600.0,11.9426,11.9765,11.7395,11.7869,361600.0
2010-06-25 10:00:00,17.41,17.54,17.41,17.47,226400.0,11.7869,11.8749,11.7869,11.8275,226400.0
2010-06-25 10:30:00,17.47,17.5,17.39,17.43,118400.0,11.8275,11.8478,11.7733,11.8004,118400.0
2010-06-25 11:00:00,17.41,17.5,17.41,17.49,89200.0,11.7869,11.8478,11.7869,11.841,89200.0
2010-06-25 11:30:00,17.49,17.54,17.43,17.53,84000.0,11.841,11.8749,11.8004,11.8681,84000.0
2010-06-25 12:00:00,17.53,17.54,17.49,17.54,132800.0,11.8681,11.8749,11.841,11.8749,132800.0
2010-06-25 12:30:00,17.52,17.53,17.47,17.48,121200.0,11.8614,11.8681,11.8275,11.8343,121200.0
2010-06-25 13:00:00,17.48,17.53,17.47,17.53,138800.0,11.8343,11.8681,11.8275,11.8681,138800.0
2010-06-25 13:30:00,17.53,17.54,17.5,17.54,157600.0,11.8681,11.8749,11.8478,11.8749,157600.0
2010-06-25 14:00:00,17.53,17.62,17.52,17.54,138800.0,11.8681,11.9291,11.8614,11.8749,138800.0
2010-06-25 14:30:00,17.54,17.58,17.53,17.57,138400.0,11.8749,11.902,11.8681,11.8952,138400.0
2010-06-25 15:00:00,17.56,17.56,17.5,17.51,85200.0,11.8884,11.8884,11.8478,11.8546,85200.0
2010-06-25 15:30:00,17.52,17.56,17.47,17.49,264400.0,11.8614,11.8884,11.8275,11.841,264400.0
2010-06-28 09:30:00,17.52,17.6,17.4,17.4,111200.0,11.8614,11.9155,11.7801,11.7801,111200.0
2010-06-28 10:00:00,17.43,17.45,17.28,17.36,130400.0,11.8004,11.814,11.6989,11.753,130400.0
2010-06-28 10:30:00,17.37,17.45,17.32,17.45,103200.0,11.7598,11.814,11.726,11.814,103200.0
2010-06-28 11:00:00,17.43,17.48,17.39,17.41,130000.0,11.8004,11.8343,11.7733,11.7869,130000.0
2010-06-28 11:30:00,17.41,17.49,17.39,17.44,82000.0,11.7869,11.841,11.7733,11.8072,82000.0
2010-06-28 12:00:00,17.45,17.45,17.38,17.42,70400.0,11.814,11.814,11.7666,11.7937,70400.0
2010-06-28 12:30:00,17.43,17.43,17.35,17.39,74400.0,11.8004,11.8004,11.7463,11.7733,74400.0
2010-06-28 13:00:00,17.38,17.39,17.32,17.33,46400.0,11.7666,11.7733,11.726,11.7327,46400.0
2010-06-28 13:30:00,17.32,17.34,17.29,17.32,36400.0,11.726,11.7395,11.7056,11.726,36400.0
2010-06-28 14:00:00,17.32,17.36,17.31,17.34,50400.0,11.726,11.753,11.7192,11.7395,50400.0
2010-06-28 14:30:00,17.33,17.41,17.31,17.4,84800.0,11.7327,11.7869,11.7192,11.7801,84800.0
2010-06-28 15:00:00,17.41,17.46,17.4,17.44,211200.0,11.7869,11.8207,11.7801,11.8072,211200.0
2010-06-28 15:30:00,17.44,17.44,17.32,17.35,349600.0,11.8072,11.8072,11.726,11.7463,349600.0
2010-06-29 09:30:00,17.17,17.17,16.64,16.64,264000.0,11.6244,11.6244,11.2656,11.2656,264000.0
2010-06-29 10:00:00,16.64,16.64,16.43,16.46,253600.0,11.2656,11.2656,11.1234,11.1437,253600.0
2010-06-29 10:30:00,16.47,16.61,16.46,16.49,182400.0,11.1505,11.2453,11.1437,11.164,182400.0
2010-06-29 11:00:00,16.49,16.57,16.48,16.51,251200.0,11.164,11.2182,11.1573,11.1776,251200.0
2010-06-29 11:30:00,16.51,16.53,16.41,16.41,151600.0,11.1776,11.1911,11.1099,11.1099,151600.0
2010-06-29 12:00:00,16.42,16.45,16.35,16.39,223600.0,11.1166,11.1369,11.0692,11.0963,223600.0
2010-06-29 12:30:00,16.4,16.4,16.3,16.31,112000.0,11.1031,11.1031,11.0354,11.0422,112000.0
2010-06-29 13:00:00,16.32,16.33,16.27,16.3,89200.0,11.0489,11.0557,11.0151,11.0354,89200.0
2010-06-29 13:30:00,16.29,16.31,16.23,16.25,144800.0,11.0286,11.0422,10.988,11.0015,144800.0
2010-06-29 14:00:00,16.25,16.28,16.22,16.27,182000.0,11.0015,11.0219,10.9812,11.0151,182000.0
2010-06-29 14:30:00,16.27,16.29,16.19,16.19,320400.0,11.0151,11.0286,10.9609,10.9609,320400.0
2010-06-29 15:00:00,16.19,16.2,16.08,16.11,520400.0,10.9609,10.9677,10.8865,10.9068,520400.0
2010-06-29 15:30:00,16.11,16.13,15.99,16.09,1100000.0,10.9068,10.9203,10.8255,10.8932,1100000.0
2010-06-30 09:30:00,16.06,16.57,16.04,16.48,278800.0,10.8729,11.2182,10.8594,11.1573,278800.0
2010-06-30 10:00:00,16.48,16.72,16.45,16.67,331600.0,11.1573,11.3197,11.1369,11.2859,331600.0
2010-06-30 10:30:00,16.68,16.79,16.58,16.64,252800.0,11.2927,11.3671,11.225,11.2656,252800.0
2010-06-30 11:00:00,16.64,16.64,16.47,16.48,86400.0,11.2656,11.2656,11.1505,11.1573,86400.0
2010-06-30 11:30:00,16.48,16.6,16.48,16.5,178000.0,11.1573,11.2385,11.1573,11.1708,178000.0
2010-06-30 12:00:00,16.5,16.58,16.47,16.57,148800.0,11.1708,11.225,11.1505,11.2182,148800.0
2010-06-30 12:30:00,16.57,16.72,16.56,16.71,156000.0,11.2182,11.3197,11.2114,11.313,156000.0
2010-06-30 13:00:00,16.67,16.81,16.65,16.78,208800.0,11.2859,11.3807,11.2724,11.3604,208800.0
2010-06-30 13:30:00,16.78,16.9,16.77,16.88,274800.0,11.3604,11.4416,11.3536,11.4281,274800.0
2010-06-30 14:00:00,16.85,16.89,16.76,16.78,290000.0,11.4078,11.4348,11.3468,11.3604,290000.0
2010-06-30 14:30:00,16.76,16.82,16.74,16.74,224800.0,11.3468,11.3874,11.3333,11.3333,224800.0
2010-06-30 15:00:00,16.74,16.8,16.67,16.7,508800.0,11.3333,11.3739,11.2859,11.3062,508800.0
2010-06-30 15:30:00,16.68,16.68,16.41,16.47,1207200.0,11.2927,11.2927,11.1099,11.1505,1207200.0
2010-07-01 09:30:00,16.38,16.66,16.31,16.5,146000.0,11.0896,11.2791,11.0422,11.1708,146000.0
2010-07-01 10:00:00,16.5,16.5,16.22,16.22,74800.0,11.1708,11.1708,10.9812,10.9812,74800.0
2010-07-01 10:30:00,16.21,16.21,15.95,15.95,368800.0,10.9745,10.9745,10.7984,10.7984,368800.0
2010-07-01 11:00:00,15.94,15.98,15.8,15.98,166800.0,10.7917,10.8187,10.6969,10.8187,166800.0
2010-07-01 11:30:00,15.97,16.1,15.97,16.08,458400.0,10.812,10.9,10.812,10.8865,458400.0
2010-07-01 12:00:00,16.08,16.1,15.94,15.98,297600.0,10.8865,10.9,10.7917,10.8187,297600.0
2010-07-01 12:30:00,15.97,16.21,15.97,16.07,145600.0,10.812,10.9745,10.812,10.8797,145600.0
2010-07-01 13:00:00,16.06,16.1,16.06,16.1,104400.0,10.8729,10.9,10.8729,10.9,104400.0
2010-07-01 13:30:00,16.09,16.15,16.09,16.14,156000.0,10.8932,10.9338,10.8932,10.9271,156000.0
2010-07-01 14:00:00,16.15,16.18,16.09,16.1,152000.0,10.9338,10.9542,10.8932,10.9,152000.0
2010-07-01 14:30:00,16.09,16.12,15.99,16.1,104000.0,10.8932,10.9135,10.8255,10.9,104000.0
2010-07-01 15:00:00,16.1,16.13,15.98,16.09,201200.0,10.9,10.9203,10.8187,10.8932,201200.0
2010-07-01 15:30:00,16.08,16.1,15.92,15.94,832000.0,10.8865,10.9,10.7781,10.7917,832000.0
2010-07-02 09:30:00,16.25,16.25,15.8,15.97,505600.0,11.0015,11.0015,10.6969,10.812,505600.0
2010-07-02 10:00:00,15.97,15.97,15.87,15.89,298000.0,10.812,10.812,10.7443,10.7578,298000.0
2010-07-02 10:30:00,15.88,15.91,15.83,15.84,167200.0,10.751,10.7714,10.7172,10.724,167200.0
2010-07-02 11:00:00,15.85,15.86,15.71,15.72,298800.0,10.7307,10.7375,10.636,10.6427,298800.0
2010-07-02 11:30:00,15.72,15.74,15.66,15.72,176000.0,10.6427,10.6563,10.6021,10.6427,176000.0
2010-07-02 12:00:00,15.72,15.8,15.71,15.76,118000.0,10.6427,10.6969,10.636,10.6698,118000.0
2010-07-02 12:30:00,15.76,15.77,15.71,15.74,106000.0,10.6698,10.6766,10.636,10.6563,106000.0
2010-07-02 13:00:00,15.75,15.82,15.72,15.79,263600.0,10.663,10.7104,10.6427,10.6901,263600.0
2010-07-02 13:30:00,15.79,15.84,15.79,15.8,191200.0,10.6901,10.724,10.6901,10.6969,191200.0
2010-07-02 14:00:00,15.81,15.86,15.75,15.79,267600.0,10.7037,10.7375,10.663,10.6901,267600.0
2010-07-02 14:30:00,15.79,15.88,15.76,15.88,105200.0,10.6901,10.751,10.6698,10.751,105200.0
2010-07-02 15:00:00,15.87,15.94,15.84,15.9,184400.0,10.7443,10.7917,10.724,10.7646,184400.0
2010-07-02 15:30:00,15.9,16.05,15.89,15.97,426000.0,10.7646,10.8661,10.7578,10.812,426000.0
2010-07-06 09:30:00,16.22,16.39,16.03,16.11,260800.0,10.9812,11.0963,10.8526,10.9068,260800.0
2010-07-06 10:00:00,16.1,16.27,16.04,16.17,215600.0,10.9,11.0151,10.8594,10.9474,215600.0
2010-07-06 10:30:00,16.16,16.2,16.11,16.12,111200.0,10.9406,10.9677,10.9068,10.9135,111200.0
2010-07-06 11:00:00,16.13,16.15,16.0,16.0,76000.0,10.9203,10.9338,10.8323,10.8323,76000.0
2010-07-06 11:30:00,16.0,16.1,16.0,16.04,129600.0,10.8323,10.9,10.8323,10.8594,129600.0
2010-07-06 12:00:00,16.04,16.11,15.94,15.97,72400.0,10.8594,10.9068,10.7917,10.812,72400.0
2010-07-06 12:30:00,15.95,15.95,15.82,15.83,103600.0,10.7984,10.7984,10.7104,10.7172,103600.0
2010-07-06 13:00:00,15.85,15.87,15.78,15.86,56000.0,10.7307,10.7443,10.6833,10.7375,56000.0
2010-07-06 13:30:00,15.86,15.88,15.64,15.66,138800.0,10.7375,10.751,10.5886,10.6021,138800.0
2010-07-06 14:00:00,15.67,15.73,15.6,15.69,115200.0,10.6089,10.6495,10.5615,10.6224,115200.0
2010-07-06 14:30:00,15.68,15.71,15.53,15.55,298000.0,10.6156,10.636,10.5141,10.5276,298000.0
2010-07-06 15:00:00,15.57,15.62,15.49,15.56,212000.0,10.5412,10.575,10.487,10.5344,212000.0
2010-07-06 15:30:00,15.56,15.72,15.54,15.65,596000.0,10.5344,10.6427,10.5209,10.5953,596000.0
2010-07-07 09:30:00,15.78,16.09,15.64,16.09,289600.0,10.6833,10.8932,10.5886,10.8932,289600.0
2010-07-07 10:00:00,16.08,16.2,16.07,16.17,209600.0,10.8865,10.9677,10.8797,10.9474,209600.0
2010-07-07 10:30:00,16.17,16.32,16.16,16.28,218000.0,10.9474,11.0489,10.9406,11.0219,218000.0
2010-07-07 11:00:00,16.28,16.32,16.16,16.16,104000.0,11.0219,11.0489,10.9406,10.9406,104000.0
2010-07-07 11:30:00,16.16,16.16,16.05,16.06,109200.0,10.9406,10.9406,10.8661,10.8729,109200.0
2010-07-07 12:00:00,16.05,16.06,15.99,16.02,83200.0,10.8661,10.8729,10.8255,10.8458,83200.0
2010-07-07 12:30:00,16.02,16.04,15.95,15.99,96800.0,10.8458,10.8594,10.7984,10.8255,96800.0
2010-07-07 13:00:00,15.98,16.12,15.98,16.12,48800.0,10.8187,10.9135,10.8187,10.9135,48800.0
2010-07-07 13:30:00,16.11,16.11,16.02,16.06,100800.0,10.9068,10.9068,10.8458,10.8729,100800.0
2010-07-07 14:00:00,16.06,16.13,16.06,16.11,88800.0,10.8729,10.9203,10.8729,10.9068,88800.0
2010-07-07 14:30:00,16.11,16.16,16.11,16.13,110400.0,10.9068,10.9406,10.9068,10.9203,110400.0
2010-07-07 15:00:00,16.13,16.19,16.11,16.19,162800.0,10.9203,10.9609,10.9068,10.9609,162800.0
2010-07-07 15:30:00,16.19,16.38,16.19,16.33,439200.0,10.9609,11.0896,10.9609,11.0557,439200.0
2010-07-08 09:30:00,16.58,16.58,16.41,16.42,156800.0,11.225,11.225,11.1099,11.1166,156800.0
2010-07-08 10:00:00,16.42,16.51,16.41,16.5,63600.0,11.1166,11.1776,11.1099,11.1708,63600.0
2010-07-08 10:30:00,16.48,16.48,16.34,16.34,110400.0,11.1573,11.1573,11.0625,11.0625,110400.0
2010-07-08 11:00:00,16.33,16.39,16.25,16.34,93600.0,11.0557,11.0963,11.0015,11.0625,93600.0
2010-07-08 11:30:00,16.33,16.34,16.22,16.26,74800.0,11.0557,11.0625,10.9812,11.0083,74800.0
2010-07-08 12:00:00,16.25,16.38,16.25,16.38,95600.0,11.0015,11.0896,11.0015,11.0896,95600.0
2010-07-08 12:30:00,16.37,16.38,16.31,16.33,114800.0,11.0828,11.0896,11.0422,11.0557,114800.0
2010-07-08 13:00:00,16.34,16.5,16.34,16.47,124400.0,11.0625,11.1708,11.0625,11.1505,124400.0
2010-07-08 13:30:00,16.45,16.46,16.4,16.41,99200.0,11.1369,11.1437,11.1031,11.1099,99200.0
2010-07-08 14:00:00,16.41,16.42,16.31,16.36,167200.0,11.1099,11.1166,11.0422,11.076,167200.0
2010-07-08 14:30:00,16.37,16.38,16.33,16.36,45200.0,11.0828,11.0896,11.0557,11.076,45200.0
2010-07-08 15:00:00,16.37,16.44,16.28,16.44,172800.0,11.0828,11.1302,11.0219,11.1302,172800.0
2010-07-08 15:30:00,16.44,16.54,16.41,16.53,410800.0,11.1302,11.1979,11.1099,11.1911,410800.0
2010-07-09 09:30:00,16.6,17.04,16.56,16.81,399200.0,11.2385,11.5364,11.2114,11.3807,399200.0
2010-07-09 10:00:00,16.81,16.97,16.81,16.93,294400.0,11.3807,11.489,11.3807,11.4619,294400.0
2010-07-09 10:30:00,16.93,17.06,16.9,17.05,191600.0,11.4619,11.5499,11.4416,11.5432,191600.0
2010-07-09 11:00:00,17.06,17.08,16.98,17.0,268800.0,11.5499,11.5635,11.4958,11.5093,268800.0
2010-07-09 11:30:00,17.01,17.11,17.0,17.1,144400.0,11.5161,11.5838,11.5093,11.577,144400.0
2010-07-09 12:00:00,17.1,17.12,17.07,17.09,84000.0,11.577,11.5905,11.5567,11.5702,84000.0
2010-07-09 12:30:00,17.09,17.13,17.08,17.11,123200.0,11.5702,11.5973,11.5635,11.5838,123200.0
2010-07-09 13:00:00,17.11,17.15,17.1,17.14,218800.0,11.5838,11.6109,11.577,11.6041,218800.0
2010-07-09 13:30:00,17.14,17.15,17.06,17.08,235600.0,11.6041,11.6109,11.5499,11.5635,235600.0
2010-07-09 14:00:00,17.09,17.13,17.03,17.13,290400.0,11.5702,11.5973,11.5296,11.5973,290400.0
2010-07-09 14:30:00,17.12,17.25,17.07,17.23,175200.0,11.5905,11.6786,11.5567,11.665,175200.0
2010-07-09 15:00:00,17.23,17.27,17.13,17.2,257600.0,11.665,11.6921,11.5973,11.6447,257600.0
2010-07-09 15:30:00,17.21,17.26,17.16,17.22,334400.0,11.6515,11.6853,11.6176,11.6583,334400.0
2010-07-12 09:30:00,17.22,17.33,17.09,17.11,162000.0,11.6583,11.7327,11.5702,11.5838,162000.0
2010-07-12 10:00:00,17.11,17.14,17.0,17.05,155600.0,11.5838,11.6041,11.5093,11.5432,155600.0
2010-07-12 10:30:00,17.03,17.12,17.01,17.09,92000.0,11.5296,11.5905,11.5161,11.5702,92000.0
2010-07-12 11:00:00,17.09,17.09,16.92,16.94,127200.0,11.5702,11.5702,11.4551,11.4687,127200.0
2010-07-12 11:30:00,16.93,16.99,16.93,16.96,120800.0,11.4619,11.5025,11.4619,11.4822,120800.0
2010-07-12 12:00:00,16.95,17.02,16.95,17.0,88000.0,11.4755,11.5228,11.4755,11.5093,88000.0
2010-07-12 12:30:00,16.99,17.0,16.94,16.96,65600.0,11.5025,11.5093,11.4687,11.4822,65600.0
2010-07-12 13:00:00,16.96,17.04,16.94,17.02,132000.0,11.4822,11.5364,11.4687,11.5228,132000.0
2010-07-12 13:30:00,17.02,17.06,17.01,17.05,49200.0,11.5228,11.5499,11.5161,11.5432,49200.0
2010-07-12 14:00:00,17.06,17.11,17.04,17.09,107600.0,11.5499,11.5838,11.5364,11.5702,107600.0
2010-07-12 14:30:00,17.1,17.1,17.05,17.05,113600.0,11.577,11.577,11.5432,11.5432,113600.0
2010-07-12 15:00:00,17.05,17.07,17.02,17.05,126800.0,11.5432,11.5567,11.5228,11.5432,126800.0
2010-07-12 15:30:00,17.05,17.06,17.01,17.06,193200.0,11.5432,11.5499,11.5161,11.5499,193200.0
2010-07-13 09:30:00,17.35,17.47,17.19,17.44,142000.0,11.7463,11.8275,11.6379,11.8072,142000.0
2010-07-13 10:00:00,17.46,17.55,17.46,17.54,123600.0,11.8207,11.8817,11.8207,11.8749,123600.0
2010-07-13 10:30:00,17.53,17.59,17.52,17.58,129600.0,11.8681,11.9087,11.8614,11.902,129600.0
2010-07-13 11:00:00,17.59,17.8,17.58,17.71,429200.0,11.9087,12.0509,11.902,11.99,429200.0
2010-07-13 11:30:00,17.7,17.71,17.66,17.68,392400.0,11.9832,11.99,11.9561,11.9697,392400.0
2010-07-13 12:00:00,17.68,17.72,17.66,17.7,330400.0,11.9697,11.9968,11.9561,11.9832,330400.0
2010-07-13 12:30:00,17.7,17.7,17.63,17.69,205600.0,11.9832,11.9832,11.9358,11.9765,205600.0
2010-07-13 13:00:00,17.68,17.73,17.67,17.7,433200.0,11.9697,12.0035,11.9629,11.9832,433200.0
2010-07-13 13:30:00,17.7,17.73,17.68,17.69,190000.0,11.9832,12.0035,11.9697,11.9765,190000.0
2010-07-13 14:00:00,17.7,17.75,17.69,17.72,226000.0,11.9832,12.0171,11.9765,11.9968,226000.0
2010-07-13 14:30:00,17.72,17.75,17.68,17.71,228800.0,11.9968,12.0171,11.9697,11.99,228800.0
2010-07-13 15:00:00,17.71,17.92,17.71,17.91,492400.0,11.99,12.1322,11.99,12.1254,492400.0
2010-07-13 15:30:00,17.91,17.94,17.83,17.86,470800.0,12.1254,12.1457,12.0712,12.0915,470800.0
2010-07-14 09:30:00,17.74,17.86,17.72,17.73,132400.0,12.0103,12.0915,11.9968,12.0035,132400.0
2010-07-14 10:00:00,17.72,17.94,17.69,17.9,128400.0,11.9968,12.1457,11.9765,12.1186,128400.0
2010-07-14 10:30:00,17.87,17.93,17.84,17.92,80400.0,12.0983,12.1389,12.078,12.1322,80400.0
2010-07-14 11:00:00,17.92,18.06,17.91,18.05,92400.0,12.1322,12.2269,12.1254,12.2202,92400.0
2010-07-14 11:30:00,18.04,18.19,18.04,18.07,108400.0,12.2134,12.315,12.2134,12.2337,108400.0
2010-07-14 12:00:00,18.06,18.19,18.06,18.18,75600.0,12.2269,12.315,12.2269,12.3082,75600.0
2010-07-14 12:30:00,18.17,18.19,18.1,18.12,86000.0,12.3014,12.315,12.254,12.2676,86000.0
2010-07-14 13:00:00,18.12,18.13,18.05,18.08,60800.0,12.2676,12.2743,12.2202,12.2405,60800.0
2010-07-14 13:30:00,18.09,18.09,18.03,18.05,95600.0,12.2473,12.2473,12.2066,12.2202,95600.0
2010-07-14 14:00:00,18.05,18.05,17.99,18.03,126400.0,12.2202,12.2202,12.1796,12.2066,126400.0
2010-07-14 14:30:00,18.02,18.05,18.0,18.04,112800.0,12.1999,12.2202,12.1863,12.2134,112800.0
2010-07-14 15:00:00,18.04,18.18,18.03,18.16,300000.0,12.2134,12.3082,12.2066,12.2946,300000.0
2010-07-14 15:30:00,18.16,18.17,18.03,18.15,401200.0,12.2946,12.3014,12.2066,12.2879,401200.0
2010-07-15 09:30:00,18.06,18.18,18.0,18.16,162800.0,12.2269,12.3082,12.1863,12.2946,162800.0
2010-07-15 10:00:00,18.16,18.16,17.94,17.98,267200.0,12.2946,12.2946,12.1457,12.1728,267200.0
2010-07-15 10:30:00,17.98,18.03,17.97,18.01,52400.0,12.1728,12.2066,12.166,12.1931,52400.0
2010-07-15 11:00:00,17.99,18.04,17.99,18.03,108800.0,12.1796,12.2134,12.1796,12.2066,108800.0
2010-07-15 11:30:00,18.04,18.07,18.02,18.06,155600.0,12.2134,12.2337,12.1999,12.2269,155600.0
2010-07-15 12:00:00,18.05,18.1,18.02,18.04,128000.0,12.2202,12.254,12.1999,12.2134,128000.0
2010-07-15 12:30:00,18.04,18.06,18.03,18.04,90000.0,12.2134,12.2269,12.2066,12.2134,90000.0
2010-07-15 13:00:00,18.04,18.14,18.04,18.13,157600.0,12.2134,12.2811,12.2134,12.2743,157600.0
2010-07-15 13:30:00,18.14,18.15,18.11,18.15,59600.0,12.2811,12.2879,12.2608,12.2879,59600.0
2010-07-15 14:00:00,18.14,18.2,18.14,18.19,116000.0,12.2811,12.3217,12.2811,12.315,116000.0
2010-07-15 14:30:00,18.2,18.29,18.17,18.22,296400.0,12.3217,12.3827,12.3014,12.3353,296400.0
2010-07-15 15:00:00,18.23,18.24,18.1,18.2,286800.0,12.342,12.3488,12.254,12.3217,286800.0
2010-07-15 15:30:00,18.21,18.38,18.19,18.33,430400.0,12.3285,12.4436,12.315,12.4097,430400.0
2010-07-16 09:30:00,18.28,18.45,18.14,18.15,376000.0,12.3759,12.491,12.2811,12.2879,376000.0
2010-07-16 10:00:00,18.14,18.29,18.09,18.28,333600.0,12.2811,12.3827,12.2473,12.3759,333600.0
2010-07-16 10:30:00,18.28,18.38,18.23,18.34,115200.0,12.3759,12.4436,12.342,12.4165,115200.0
2010-07-16 11:00:00,18.34,18.34,18.19,18.25,157200.0,12.4165,12.4165,12.315,12.3556,157200.0
2010-07-16 11:30:00,18.24,18.24,18.12,18.13,97600.0,12.3488,12.3488,12.2676,12.2743,97600.0
2010-07-16 12:00:00,18.12,18.15,18.06,18.13,159200.0,12.2676,12.2879,12.2269,12.2743,159200.0
2010-07-16 12:30:00,18.12,18.14,18.06,18.08,121600.0,12.2676,12.2811,12.2269,12.2405,121600.0
2010-07-16 13:00:00,18.08,18.08,17.92,17.92,192400.0,12.2405,12.2405,12.1322,12.1322,192400.0
2010-07-16 13:30:00,17.92,17.95,17.86,17.9,162400.0,12.1322,12.1525,12.0915,12.1186,162400.0
2010-07-16 14:00:00,17.89,17.91,17.82,17.82,103600.0,12.1119,12.1254,12.0645,12.0645,103600.0
2010-07-16 14:30:00,17.83,17.88,17.77,17.82,120400.0,12.0712,12.1051,12.0306,12.0645,120400.0
2010-07-16 15:00:00,17.82,17.86,17.76,17.8,141200.0,12.0645,12.0915,12.0238,12.0509,141200.0
2010-07-16 15:30:00,17.8,17.82,17.75,17.78,617600.0,12.0509,12.0645,12.0171,12.0374,617600.0
2010-07-19 09:30:00,17.88,18.08,17.86,18.03,199200.0,12.1051,12.2405,12.0915,12.2066,199200.0
2010-07-19 10:00:00,18.02,18.09,17.96,17.98,127200.0,12.1999,12.2473,12.1592,12.1728,127200.0
2010-07-19 10:30:00,17.96,17.96,17.72,17.79,87600.0,12.1592,12.1592,11.9968,12.0442,87600.0
2010-07-19 11:00:00,17.8,17.88,17.78,17.82,126000.0,12.0509,12.1051,12.0374,12.0645,126000.0
2010-07-19 11:30:00,17.81,17.87,17.77,17.87,108800.0,12.0577,12.0983,12.0306,12.0983,108800.0
2010-07-19 12:00:00,17.87,17.87,17.78,17.87,113600.0,12.0983,12.0983,12.0374,12.0983,113600.0
2010-07-19 12:30:00,17.87,17.92,17.84,17.84,78000.0,12.0983,12.1322,12.078,12.078,78000.0
2010-07-19 13:00:00,17.87,17.88,17.83,17.85,52400.0,12.0983,12.1051,12.0712,12.0848,52400.0
2010-07-19 13:30:00,17.85,17.89,17.78,17.79,38400.0,12.0848,12.1119,12.0374,12.0442,38400.0
2010-07-19 14:00:00,17.81,17.87,17.81,17.84,129200.0,12.0577,12.0983,12.0577,12.078,129200.0
2010-07-19 14:30:00,17.83,17.88,17.8,17.84,162400.0,12.0712,12.1051,12.0509,12.078,162400.0
2010-07-19 15:00:00,17.82,17.87,17.81,17.82,154400.0,12.0645,12.0983,12.0577,12.0645,154400.0
2010-07-19 15:30:00,17.82,17.93,17.8,17.92,308800.0,12.0645,12.1389,12.0509,12.1322,308800.0
2010-07-20 09:30:00,17.69,17.81,17.62,17.77,76800.0,11.9765,12.0577,11.9291,12.0306,76800.0
2010-07-20 10:00:00,17.75,17.76,17.59,17.75,91600.0,12.0171,12.0238,11.9087,12.0171,91600.0
2010-07-20 10:30:00,17.74,17.84,17.71,17.8,127600.0,12.0103,12.078,11.99,12.0509,127600.0
2010-07-20 11:00:00,17.81,17.98,17.81,17.94,121200.0,12.0577,12.1728,12.0577,12.1457,121200.0
2010-07-20 11:30:00,17.94,17.94,17.88,17.9,108400.0,12.1457,12.1457,12.1051,12.1186,108400.0
2010-07-20 12:00:00,17.89,17.93,17.84,17.9,294800.0,12.1119,12.1389,12.078,12.1186,294800.0
2010-07-20 12:30:00,17.9,17.91,17.85,17.85,92400.0,12.1186,12.1254,12.0848,12.0848,92400.0
2010-07-20 13:00:00,17.87,17.93,17.87,17.92,29600.0,12.0983,12.1389,12.0983,12.1322,29600.0
2010-07-20 13:30:00,17.92,18.06,17.92,18.05,97200.0,12.1322,12.2269,12.1322,12.2202,97200.0
2010-07-20 14:00:00,18.05,18.07,17.97,17.99,75200.0,12.2202,12.2337,12.166,12.1796,75200.0
2010-07-20 14:30:00,17.99,18.07,17.98,18.01,90000.0,12.1796,12.2337,12.1728,12.1931,90000.0
2010-07-20 15:00:00,18.01,18.17,18.0,18.12,117200.0,12.1931,12.3014,12.1863,12.2676,117200.0
2010-07-20 15:30:00,18.11,18.17,18.06,18.17,220400.0,12.2608,12.3014,12.2269,12.3014,220400.0
2010-07-21 09:30:00,18.4,18.4,17.99,18.11,125200.0,12.4571,12.4571,12.1796,12.2608,125200.0
2010-07-21 10:00:00,18.1,18.13,18.06,18.11,194400.0,12.254,12.2743,12.2269,12.2608,194400.0
2010-07-21 10:30:00,18.1,18.21,18.06,18.17,249600.0,12.254,12.3285,12.2269,12.3014,249600.0
2010-07-21 11:00:00,18.16,18.2,18.06,18.08,117600.0,12.2946,12.3217,12.2269,12.2405,117600.0
2010-07-21 11:30:00,18.06,18.09,18.0,18.07,57200.0,12.2269,12.2473,12.1863,12.2337,57200.0
2010-07-21 12:00:00,18.08,18.11,18.03,18.11,50000.0,12.2405,12.2608,12.2066,12.2608,50000.0
2010-07-21 12:30:00,18.12,18.13,18.03,18.03,53600.0,12.2676,12.2743,12.2066,12.2066,53600.0
2010-07-21 13:00:00,18.05,18.11,18.04,18.06,42000.0,12.2202,12.2608,12.2134,12.2269,42000.0
2010-07-21 13:30:00,18.05,18.11,18.05,18.07,122800.0,12.2202,12.2608,12.2202,12.2337,122800.0
2010-07-21 14:00:00,18.07,18.08,17.87,17.91,228400.0,12.2337,12.2405,12.0983,12.1254,228400.0
2010-07-21 14:30:00,17.91,17.91,17.77,17.77,159200.0,12.1254,12.1254,12.0306,12.0306,159200.0
2010-07-21 15:00:00,17.77,17.89,17.76,17.83,185200.0,12.0306,12.1119,12.0238,12.0712,185200.0
2010-07-21 15:30:00,17.82,17.94,17.82,17.86,424000.0,12.0645,12.1457,12.0645,12.0915,424000.0
2010-07-22 09:30:00,18.08,18.39,18.08,18.32,113600.0,12.2405,12.4504,12.2405,12.403,113600.0
2010-07-22 10:00:00,18.32,18.38,18.32,18.36,115600.0,12.403,12.4436,12.403,12.4301,115600.0
2010-07-22 10:30:00,18.36,18.39,18.33,18.37,167600.0,12.4301,12.4504,12.4097,12.4368,167600.0
2010-07-22 11:00:00,18.37,18.39,18.33,18.38,110000.0,12.4368,12.4504,12.4097,12.4436,110000.0
2010-07-22 11:30:00,18.38,18.38,18.29,18.31,61600.0,12.4436,12.4436,12.3827,12.3962,61600.0
2010-07-22 12:00:00,18.31,18.34,18.29,18.31,125200.0,12.3962,12.4165,12.3827,12.3962,125200.0
2010-07-22 12:30:00,18.3,18.32,18.28,18.32,66800.0,12.3894,12.403,12.3759,12.403,66800.0
2010-07-22 13:00:00,18.33,18.38,18.33,18.36,68800.0,12.4097,12.4436,12.4097,12.4301,68800.0
2010-07-22 13:30:00,18.35,18.37,18.33,18.37,46400.0,12.4233,12.4368,12.4097,12.4368,46400.0
2010-07-22 14:00:00,18.37,18.43,18.37,18.41,131200.0,12.4368,12.4774,12.4368,12.4639,131200.0
2010-07-22 14:30:00,18.42,18.44,18.4,18.44,90000.0,12.4707,12.4842,12.4571,12.4842,90000.0
2010-07-22 15:00:00,18.44,18.49,18.39,18.47,132000.0,12.4842,12.5181,12.4504,12.5045,132000.0
2010-07-22 15:30:00,18.47,18.48,18.32,18.41,428800.0,12.5045,12.5113,12.403,12.4639,428800.0
2010-07-23 09:30:00,18.39,18.46,18.2,18.35,179200.0,12.4504,12.4978,12.3217,12.4233,179200.0
2010-07-23 10:00:00,18.34,18.63,18.32,18.6,431600.0,12.4165,12.6128,12.403,12.5925,431600.0
2010-07-23 10:30:00,18.61,18.78,18.59,18.67,358800.0,12.5993,12.7144,12.5858,12.6399,358800.0
2010-07-23 11:00:00,18.67,18.88,18.65,18.87,374800.0,12.6399,12.7821,12.6264,12.7753,374800.0
2010-07-23 11:30:00,18.87,18.9,18.76,18.77,230800.0,12.7753,12.7956,12.7009,12.7076,230800.0
2010-07-23 12:00:00,18.78,18.82,18.6,18.69,314000.0,12.7144,12.7415,12.5925,12.6535,314000.0
2010-07-23 12:30:00,18.68,18.69,18.58,18.61,140400.0,12.6467,12.6535,12.579,12.5993,140400.0
2010-07-23 13:00:00,18.61,18.73,18.51,18.71,201600.0,12.5993,12.6805,12.5316,12.667,201600.0
2010-07-23 13:30:00,18.73,18.73,18.62,18.63,154400.0,12.6805,12.6805,12.6061,12.6128,154400.0
2010-07-23 14:00:00,18.63,18.7,18.6,18.65,142400.0,12.6128,12.6602,12.5925,12.6264,142400.0
2010-07-23 14:30:00,18.65,18.68,18.62,18.64,242000.0,12.6264,12.6467,12.6061,12.6196,242000.0
2010-07-23 15:00:00,18.64,18.65,18.54,18.57,292800.0,12.6196,12.6264,12.5519,12.5722,292800.0
2010-07-23 15:30:00,18.59,18.66,18.53,18.6,586800.0,12.5858,12.6332,12.5451,12.5925,586800.0
2010-07-26 09:30:00,18.62,18.84,18.47,18.47,232000.0,12.6061,12.755,12.5045,12.5045,232000.0
2010-07-26 10:00:00,18.48,18.59,18.38,18.39,288400.0,12.5113,12.5858,12.4436,12.4504,288400.0
2010-07-26 10:30:00,18.4,18.51,18.38,18.5,138800.0,12.4571,12.5316,12.4436,12.5248,138800.0
2010-07-26 11:00:00,18.5,18.64,18.5,18.53,190400.0,12.5248,12.6196,12.5248,12.5451,190400.0
2010-07-26 11:30:00,18.53,18.61,18.49,18.61,96400.0,12.5451,12.5993,12.5181,12.5993,96400.0
2010-07-26 12:00:00,18.61,18.61,18.53,18.59,95600.0,12.5993,12.5993,12.5451,12.5858,95600.0
2010-07-26 12:30:00,18.57,18.59,18.53,18.58,84000.0,12.5722,12.5858,12.5451,12.579,84000.0
2010-07-26 13:00:00,18.58,18.61,18.56,18.57,120000.0,12.579,12.5993,12.5655,12.5722,120000.0
2010-07-26 13:30:00,18.57,18.57,18.4,18.41,138000.0,12.5722,12.5722,12.4571,12.4639,138000.0
2010-07-26 14:00:00,18.41,18.44,18.33,18.37,239200.0,12.4639,12.4842,12.4097,12.4368,239200.0
2010-07-26 14:30:00,18.37,18.4,18.33,18.36,190400.0,12.4368,12.4571,12.4097,12.4301,190400.0
2010-07-26 15:00:00,18.36,18.46,18.36,18.41,226800.0,12.4301,12.4978,12.4301,12.4639,226800.0
2010-07-26 15:30:00,18.42,18.46,18.38,18.41,530800.0,12.4707,12.4978,12.4436,12.4639,530800.0
2010-07-27 09:30:00,18.59,18.6,18.33,18.33,292800.0,12.5858,12.5925,12.4097,12.4097,292800.0
2010-07-27 10:00:00,18.33,18.41,18.27,18.41,110400.0,12.4097,12.4639,12.3691,12.4639,110400.0
2010-07-27 10:30:00,18.4,18.42,18.38,18.4,146800.0,12.4571,12.4707,12.4436,12.4571,146800.0
2010-07-27 11:00:00,18.4,18.4,18.21,18.25,144400.0,12.4571,12.4571,12.3285,12.3556,144400.0
2010-07-27 11:30:00,18.25,18.26,18.21,18.23,129200.0,12.3556,12.3624,12.3285,12.342,129200.0
2010-07-27 12:00:00,18.22,18.24,18.13,18.16,159600.0,12.3353,12.3488,12.2743,12.2946,159600.0
2010-07-27 12:30:00,18.17,18.18,18.08,18.08,65600.0,12.3014,12.3082,12.2405,12.2405,65600.0
2010-07-27 13:00:00,18.08,18.09,18.0,18.0,71200.0,12.2405,12.2473,12.1863,12.1863,71200.0
2010-07-27 13:30:00,18.0,18.1,18.0,18.05,112400.0,12.1863,12.254,12.1863,12.2202,112400.0
2010-07-27 14:00:00,18.06,18.15,18.06,18.09,86000.0,12.2269,12.2879,12.2269,12.2473,86000.0
2010-07-27 14:30:00,18.09,18.11,17.97,17.99,120400.0,12.2473,12.2608,12.166,12.1796,120400.0
2010-07-27 15:00:00,18.0,18.09,18.0,18.08,164800.0,12.1863,12.2473,12.1863,12.2405,164800.0
2010-07-27 15:30:00,18.07,18.08,17.99,18.06,335200.0,12.2337,12.2405,12.1796,12.2269,335200.0
2010-07-28 09:30:00,18.18,18.38,17.9,18.17,86800.0,12.3082,12.4436,12.1186,12.3014,86800.0
2010-07-28 10:00:00,18.18,18.27,18.13,18.16,70400.0,12.3082,12.3691,12.2743,12.2946,70400.0
2010-07-28 10:30:00,18.14,18.29,18.11,18.26,92000.0,12.2811,12.3827,12.2608,12.3624,92000.0
2010-07-28 11:00:00,18.27,18.27,18.15,18.23,96400.0,12.3691,12.3691,12.2879,12.342,96400.0
2010-07-28 11:30:00,18.23,18.23,18.18,18.2,42000.0,12.342,12.342,12.3082,12.3217,42000.0
2010-07-28 12:00:00,18.21,18.25,18.16,18.25,72000.0,12.3285,12.3556,12.2946,12.3556,72000.0
2010-07-28 12:30:00,18.25,18.3,18.18,18.29,45600.0,12.3556,12.3894,12.3082,12.3827,45600.0
2010-07-28 13:00:00,18.3,18.3,18.13,18.13,33600.0,12.3894,12.3894,12.2743,12.2743,33600.0
2010-07-28 13:30:00,18.13,18.15,18.09,18.12,32000.0,12.2743,12.2879,12.2473,12.2676,32000.0
2010-07-28 14:00:00,18.11,18.14,18.05,18.06,41200.0,12.2608,12.2811,12.2202,12.2269,41200.0
2010-07-28 14:30:00,18.05,18.06,18.01,18.02,58400.0,12.2202,12.2269,12.1931,12.1999,58400.0
2010-07-28 15:00:00,18.03,18.04,18.0,18.02,124400.0,12.2066,12.2134,12.1863,12.1999,124400.0
2010-07-28 15:30:00,18.03,18.12,18.03,18.08,218800.0,12.2066,12.2676,12.2066,12.2405,218800.0
2010-07-29 09:30:00,18.29,18.64,18.29,18.52,221200.0,12.3827,12.6196,12.3827,12.5384,221200.0
2010-07-29 10:00:00,18.52,18.7,18.49,18.65,190400.0,12.5384,12.6602,12.5181,12.6264,190400.0
2010-07-29 10:30:00,18.64,18.65,18.54,18.55,172400.0,12.6196,12.6264,12.5519,12.5587,172400.0
2010-07-29 11:00:00,18.54,18.61,18.54,18.57,256400.0,12.5519,12.5993,12.5519,12.5722,256400.0
2010-07-29 11:30:00,18.57,18.64,18.5,18.63,297600.0,12.5722,12.6196,12.5248,12.6128,297600.0
2010-07-29 12:00:00,18.62,18.62,18.48,18.52,179200.0,12.6061,12.6061,12.5113,12.5384,179200.0
2010-07-29 12:30:00,18.5,18.51,18.44,18.5,195600.0,12.5248,12.5316,12.4842,12.5248,195600.0
2010-07-29 13:00:00,18.5,18.64,18.48,18.64,206000.0,12.5248,12.6196,12.5113,12.6196,206000.0
2010-07-29 13:30:00,18.64,18.64,18.57,18.57,130800.0,12.6196,12.6196,12.5722,12.5722,130800.0
2010-07-29 14:00:00,18.59,18.63,18.54,18.61,162000.0,12.5858,12.6128,12.5519,12.5993,162000.0
2010-07-29 14:30:00,18.61,18.68,18.57,18.64,341200.0,12.5993,12.6467,12.5722,12.6196,341200.0
2010-07-29 15:00:00,18.64,18.65,18.59,18.64,376400.0,12.6196,12.6264,12.5858,12.6196,376400.0
2010-07-29 15:30:00,18.64,18.69,18.57,18.64,476000.0,12.6196,12.6535,12.5722,12.6196,476000.0
2010-07-30 09:30:00,18.46,18.67,18.27,18.59,204000.0,12.4978,12.6399,12.3691,12.5858,204000.0
2010-07-30 10:00:00,18.56,18.7,18.55,18.65,162800.0,12.5655,12.6602,12.5587,12.6264,162800.0
2010-07-30 10:30:00,18.67,18.88,18.67,18.76,189600.0,12.6399,12.7821,12.6399,12.7009,189600.0
2010-07-30 11:00:00,18.75,18.78,18.67,18.73,253200.0,12.6941,12.7144,12.6399,12.6805,253200.0
2010-07-30 11:30:00,18.74,18.79,18.7,18.75,259200.0,12.6873,12.7212,12.6602,12.6941,259200.0
2010-07-30 12:00:00,18.74,18.85,18.68,18.85,525600.0,12.6873,12.7618,12.6467,12.7618,525600.0
2010-07-30 12:30:00,18.86,18.9,18.75,18.75,160400.0,12.7686,12.7956,12.6941,12.6941,160400.0
2010-07-30 13:00:00,18.75,18.75,18.63,18.67,150400.0,12.6941,12.6941,12.6128,12.6399,150400.0
2010-07-30 13:30:00,18.67,18.7,18.56,18.56,118000.0,12.6399,12.6602,12.5655,12.5655,118000.0
2010-07-30 14:00:00,18.57,18.71,18.55,18.55,136000.0,12.5722,12.667,12.5587,12.5587,136000.0
2010-07-30 14:30:00,18.55,18.61,18.49,18.59,211200.0,12.5587,12.5993,12.5181,12.5858,211200.0
2010-07-30 15:00:00,18.6,18.73,18.58,18.65,123600.0,12.5925,12.6805,12.579,12.6264,123600.0
2010-07-30 15:30:00,18.66,18.73,18.62,18.67,309600.0,12.6332,12.6805,12.6061,12.6399,309600.0
2010-08-02 09:30:00,18.96,19.0,18.74,18.81,115600.0,12.8363,12.8633,12.6873,12.7347,115600.0
2010-08-02 10:00:00,18.84,19.0,18.76,18.76,186400.0,12.755,12.8633,12.7009,12.7009,186400.0
2010-08-02 10:30:00,18.79,18.82,18.7,18.72,138000.0,12.7212,12.7415,12.6602,12.6738,138000.0
2010-08-02 11:00:00,18.73,18.84,18.71,18.73,250800.0,12.6805,12.755,12.667,12.6805,250800.0
2010-08-02 11:30:00,18.73,18.79,18.73,18.74,127200.0,12.6805,12.7212,12.6805,12.6873,127200.0
2010-08-02 12:00:00,18.75,18.79,18.72,18.75,120000.0,12.6941,12.7212,12.6738,12.6941,120000.0
2010-08-02 12:30:00,18.75,18.79,18.73,18.78,60400.0,12.6941,12.7212,12.6805,12.7144,60400.0
2010-08-02 13:00:00,18.78,18.81,18.71,18.71,76400.0,12.7144,12.7347,12.667,12.667,76400.0
2010-08-02 13:30:00,18.73,18.84,18.72,18.84,100000.0,12.6805,12.755,12.6738,12.755,100000.0
2010-08-02 14:00:00,18.85,18.86,18.8,18.82,148400.0,12.7618,12.7686,12.7279,12.7415,148400.0
2010-08-02 14:30:00,18.82,18.85,18.79,18.85,86000.0,12.7415,12.7618,12.7212,12.7618,86000.0
2010-08-02 15:00:00,18.83,18.85,18.81,18.83,67200.0,12.7483,12.7618,12.7347,12.7483,67200.0
2010-08-02 15:30:00,18.83,18.88,18.76,18.79,657200.0,12.7483,12.7821,12.7009,12.7212,657200.0
2010-08-03 09:30:00,18.66,19.07,18.53,18.53,435600.0,12.6332,12.9107,12.5451,12.5451,435600.0
2010-08-03 10:00:00,18.52,18.53,18.32,18.47,450000.0,12.5384,12.5451,12.403,12.5045,450000.0
2010-08-03 10:30:00,18.45,18.74,18.45,18.73,348800.0,12.491,12.6873,12.491,12.6805,348800.0
2010-08-03 11:00:00,18.74,18.74,18.6,18.62,317200.0,12.6873,12.6873,12.5925,12.6061,317200.0
2010-08-03 11:30:00,18.63,18.71,18.61,18.71,164400.0,12.6128,12.667,12.5993,12.667,164400.0
2010-08-03 12:00:00,18.71,18.71,18.57,18.63,488800.0,12.667,12.667,12.5722,12.6128,488800.0
2010-08-03 12:30:00,18.63,18.64,18.6,18.63,216000.0,12.6128,12.6196,12.5925,12.6128,216000.0
2010-08-03 13:00:00,18.63,18.64,18.6,18.64,102400.0,12.6128,12.6196,12.5925,12.6196,102400.0
2010-08-03 13:30:00,18.63,18.64,18.56,18.59,67600.0,12.6128,12.6196,12.5655,12.5858,67600.0
2010-08-03 14:00:00,18.58,18.65,18.57,18.63,97600.0,12.579,12.6264,12.5722,12.6128,97600.0
2010-08-03 14:30:00,18.63,18.66,18.6,18.63,126000.0,12.6128,12.6332,12.5925,12.6128,126000.0
2010-08-03 15:00:00,18.63,18.64,18.59,18.61,198000.0,12.6128,12.6196,12.5858,12.5993,198000.0
2010-08-03 15:30:00,18.61,18.64,18.58,18.63,191600.0,12.5993,12.6196,12.579,12.6128,191600.0
2010-08-04 09:30:00,18.61,18.86,18.54,18.62,178400.0,12.5993,12.7686,12.5519,12.6061,178400.0
2010-08-04 10:00:00,18.66,18.75,18.56,18.61,209200.0,12.6332,12.6941,12.5655,12.5993,209200.0
2010-08-04 10:30:00,18.62,18.63,18.49,18.61,276400.0,12.6061,12.6128,12.5181,12.5993,276400.0
2010-08-04 11:00:00,18.61,18.65,18.51,18.55,284000.0,12.5993,12.6264,12.5316,12.5587,284000.0
2010-08-04 11:30:00,18.55,18.58,18.45,18.49,164400.0,12.5587,12.579,12.491,12.5181,164400.0
2010-08-04 12:00:00,18.48,18.5,18.46,18.48,73600.0,12.5113,12.5248,12.4978,12.5113,73600.0
2010-08-04 12:30:00,18.48,18.53,18.48,18.52,74000.0,12.5113,12.5451,12.5113,12.5384,74000.0
2010-08-04 13:00:00,18.51,18.54,18.42,18.42,145600.0,12.5316,12.5519,12.4707,12.4707,145600.0
2010-08-04 13:30:00,18.42,18.49,18.42,18.47,90400.0,12.4707,12.5181,12.4707,12.5045,90400.0
2010-08-04 14:00:00,18.47,18.48,18.42,18.42,52800.0,12.5045,12.5113,12.4707,12.4707,52800.0
2010-08-04 14:30:00,18.42,18.52,18.41,18.47,143200.0,12.4707,12.5384,12.4639,12.5045,143200.0
2010-08-04 15:00:00,18.48,18.5,18.46,18.48,144400.0,12.5113,12.5248,12.4978,12.5113,144400.0
2010-08-04 15:30:00,18.48,18.58,18.48,18.53,410000.0,12.5113,12.579,12.5113,12.5451,410000.0
2010-08-05 09:30:00,18.54,18.7,18.47,18.7,166000.0,12.5519,12.6602,12.5045,12.6602,166000.0
2010-08-05 10:00:00,18.73,18.74,18.64,18.72,148400.0,12.6805,12.6873,12.6196,12.6738,148400.0
2010-08-05 10:30:00,18.73,18.74,18.6,18.61,171600.0,12.6805,12.6873,12.5925,12.5993,171600.0
2010-08-05 11:00:00,18.61,18.64,18.57,18.62,201600.0,12.5993,12.6196,12.5722,12.6061,201600.0
2010-08-05 11:30:00,18.62,18.65,18.58,18.6,168000.0,12.6061,12.6264,12.579,12.5925,168000.0
2010-08-05 12:00:00,18.6,18.66,18.58,18.66,162000.0,12.5925,12.6332,12.579,12.6332,162000.0
2010-08-05 12:30:00,18.65,18.68,18.52,18.52,362800.0,12.6264,12.6467,12.5384,12.5384,362800.0
2010-08-05 13:00:00,18.51,18.63,18.45,18.62,305600.0,12.5316,12.6128,12.491,12.6061,305600.0
2010-08-05 13:30:00,18.63,18.67,18.6,18.63,472400.0,12.6128,12.6399,12.5925,12.6128,472400.0
2010-08-05 14:00:00,18.64,18.73,18.6,18.68,568800.0,12.6196,12.6805,12.5925,12.6467,568800.0
2010-08-05 14:30:00,18.69,18.72,18.66,18.7,113200.0,12.6535,12.6738,12.6332,12.6602,113200.0
2010-08-05 15:00:00,18.7,18.8,18.69,18.75,442000.0,12.6602,12.7279,12.6535,12.6941,442000.0
2010-08-05 15:30:00,18.75,18.77,18.7,18.72,585200.0,12.6941,12.7076,12.6602,12.6738,585200.0
2010-08-06 09:30:00,19.93,20.31,19.7,19.83,1794800.0,13.493,13.7502,13.3373,13.4253,1794800.0
2010-08-06 10:00:00,19.83,20.15,19.78,20.14,1145600.0,13.4253,13.6419,13.3914,13.6351,1145600.0
2010-08-06 10:30:00,20.14,20.22,19.88,19.93,638000.0,13.6351,13.6893,13.4591,13.493,638000.0
2010-08-06 11:00:00,19.94,20.08,19.83,19.99,312400.0,13.4997,13.5945,13.4253,13.5336,312400.0
2010-08-06 11:30:00,19.98,20.12,19.95,20.07,213600.0,13.5268,13.6216,13.5065,13.5878,213600.0
2010-08-06 12:00:00,20.08,20.08,19.86,19.9,561200.0,13.5945,13.5945,13.4456,13.4727,561200.0
2010-08-06 12:30:00,19.9,19.93,19.75,19.77,298800.0,13.4727,13.493,13.3711,13.3846,298800.0
2010-08-06 13:00:00,19.75,19.81,19.69,19.74,292000.0,13.3711,13.4117,13.3305,13.3643,292000.0
2010-08-06 13:30:00,19.74,19.76,19.68,19.7,241600.0,13.3643,13.3779,13.3237,13.3373,241600.0
2010-08-06 14:00:00,19.7,19.84,19.68,19.77,309600.0,13.3373,13.432,13.3237,13.3846,309600.0
2010-08-06 14:30:00,19.78,19.8,19.68,19.69,314000.0,13.3914,13.405,13.3237,13.3305,314000.0
2010-08-06 15:00:00,19.71,19.78,19.68,19.75,427600.0,13.344,13.3914,13.3237,13.3711,427600.0
2010-08-06 15:30:00,19.75,19.83,19.7,19.74,921600.0,13.3711,13.4253,13.3373,13.3643,921600.0
2010-08-09 09:30:00,19.96,20.01,19.61,19.73,352400.0,13.5133,13.5471,13.2763,13.3576,352400.0
2010-08-09 10:00:00,19.72,19.75,19.7,19.72,382800.0,13.3508,13.3711,13.3373,13.3508,382800.0
2010-08-09 10:30:00,19.72,19.79,19.7,19.76,197600.0,13.3508,13.3982,13.3373,13.3779,197600.0
2010-08-09 11:00:00,19.76,19.82,19.75,19.76,216800.0,13.3779,13.4185,13.3711,13.3779,216800.0
2010-08-09 11:30:00,19.75,19.81,19.72,19.74,166000.0,13.3711,13.4117,13.3508,13.3643,166000.0
2010-08-09 12:00:00,19.73,19.75,19.65,19.66,174400.0,13.3576,13.3711,13.3034,13.3102,174400.0
2010-08-09 12:30:00,19.66,19.74,19.64,19.73,84800.0,13.3102,13.3643,13.2966,13.3576,84800.0
2010-08-09 13:00:00,19.73,19.73,19.67,19.7,273200.0,13.3576,13.3576,13.3169,13.3373,273200.0
2010-08-09 13:30:00,19.7,19.72,19.65,19.65,370000.0,13.3373,13.3508,13.3034,13.3034,370000.0
2010-08-09 14:00:00,19.68,19.72,19.68,19.72,106000.0,13.3237,13.3508,13.3237,13.3508,106000.0
2010-08-09 14:30:00,19.71,19.74,19.68,19.71,148400.0,13.344,13.3643,13.3237,13.344,148400.0
2010-08-09 15:00:00,19.71,19.75,19.67,19.71,352000.0,13.344,13.3711,13.3169,13.344,352000.0
2010-08-09 15:30:00,19.71,19.75,19.61,19.64,700000.0,13.344,13.3711,13.2763,13.2966,700000.0
2010-08-10 09:30:00,19.45,19.53,19.18,19.24,189600.0,13.168,13.2222,12.9852,13.0258,189600.0
2010-08-10 10:00:00,19.27,19.39,19.27,19.39,209200.0,13.0461,13.1274,13.0461,13.1274,209200.0
2010-08-10 10:30:00,19.39,19.39,19.32,19.34,156800.0,13.1274,13.1274,13.08,13.0935,156800.0
2010-08-10 11:00:00,19.34,19.47,19.34,19.46,104400.0,13.0935,13.1815,13.0935,13.1748,104400.0
2010-08-10 11:30:00,19.46,19.52,19.45,19.52,85200.0,13.1748,13.2154,13.168,13.2154,85200.0
2010-08-10 12:00:00,19.52,19.53,19.43,19.44,114800.0,13.2154,13.2222,13.1545,13.1612,114800.0
2010-08-10 12:30:00,19.43,19.43,19.4,19.43,96000.0,13.1545,13.1545,13.1342,13.1545,96000.0
2010-08-10 13:00:00,19.44,19.49,19.44,19.46,98400.0,13.1612,13.1951,13.1612,13.1748,98400.0
2010-08-10 13:30:00,19.47,19.48,19.43,19.44,94400.0,13.1815,13.1883,13.1545,13.1612,94400.0
2010-08-10 14:00:00,19.44,19.55,19.4,19.48,278000.0,13.1612,13.2357,13.1342,13.1883,278000.0
2010-08-10 14:30:00,19.49,19.69,19.45,19.48,464400.0,13.1951,13.3305,13.168,13.1883,464400.0
2010-08-10 15:00:00,19.48,19.52,19.41,19.48,332400.0,13.1883,13.2154,13.1409,13.1883,332400.0
2010-08-10 15:30:00,19.48,19.59,19.48,19.57,570400.0,13.1883,13.2628,13.1883,13.2492,570400.0
2010-08-11 09:30:00,19.29,19.29,18.9,18.92,190000.0,13.0597,13.0597,12.7956,12.8092,190000.0
2010-08-11 10:00:00,18.91,19.09,18.88,18.99,171600.0,12.8024,12.9243,12.7821,12.8566,171600.0
2010-08-11 10:30:00,18.98,18.98,18.8,18.84,162000.0,12.8498,12.8498,12.7279,12.755,162000.0
2010-08-11 11:00:00,18.83,18.85,18.71,18.72,99600.0,12.7483,12.7618,12.667,12.6738,99600.0
2010-08-11 11:30:00,18.74,18.85,18.72,18.81,175200.0,12.6873,12.7618,12.6738,12.7347,175200.0
2010-08-11 12:00:00,18.81,18.89,18.76,18.86,163200.0,12.7347,12.7889,12.7009,12.7686,163200.0
2010-08-11 12:30:00,18.86,18.89,18.71,18.73,209200.0,12.7686,12.7889,12.667,12.6805,209200.0
2010-08-11 13:00:00,18.74,18.78,18.69,18.71,152400.0,12.6873,12.7144,12.6535,12.667,152400.0
2010-08-11 13:30:00,18.71,18.78,18.65,18.68,199600.0,12.667,12.7144,12.6264,12.6467,199600.0
2010-08-11 14:00:00,18.67,18.76,18.65,18.71,151200.0,12.6399,12.7009,12.6264,12.667,151200.0
2010-08-11 14:30:00,18.72,18.72,18.58,18.6,158400.0,12.6738,12.6738,12.579,12.5925,158400.0
2010-08-11 15:00:00,18.61,18.66,18.57,18.58,148400.0,12.5993,12.6332,12.5722,12.579,148400.0
2010-08-11 15:30:00,18.57,18.69,18.57,18.67,389200.0,12.5722,12.6535,12.5722,12.6399,389200.0
2010-08-12 09:30:00,18.28,18.28,17.91,18.12,541200.0,12.3759,12.3759,12.1254,12.2676,541200.0
2010-08-12 10:00:00,18.12,18.17,18.03,18.03,468400.0,12.2676,12.3014,12.2066,12.2066,468400.0
2010-08-12 10:30:00,18.03,18.11,17.94,18.08,262000.0,12.2066,12.2608,12.1457,12.2405,262000.0
2010-08-12 11:00:00,18.08,18.22,18.07,18.18,264800.0,12.2405,12.3353,12.2337,12.3082,264800.0
2010-08-12 11:30:00,18.17,18.32,18.17,18.32,151200.0,12.3014,12.403,12.3014,12.403,151200.0
2010-08-12 12:00:00,18.3,18.32,18.2,18.31,126400.0,12.3894,12.403,12.3217,12.3962,126400.0
2010-08-12 12:30:00,18.31,18.37,18.3,18.35,111200.0,12.3962,12.4368,12.3894,12.4233,111200.0
2010-08-12 13:00:00,18.35,18.45,18.35,18.35,137200.0,12.4233,12.491,12.4233,12.4233,137200.0
2010-08-12 13:30:00,18.36,18.37,18.24,18.24,72400.0,12.4301,12.4368,12.3488,12.3488,72400.0
2010-08-12 14:00:00,18.22,18.31,18.21,18.28,73600.0,12.3353,12.3962,12.3285,12.3759,73600.0
2010-08-12 14:30:00,18.28,18.38,18.27,18.35,132000.0,12.3759,12.4436,12.3691,12.4233,132000.0
2010-08-12 15:00:00,18.34,18.44,18.34,18.39,160800.0,12.4165,12.4842,12.4165,12.4504,160800.0
2010-08-12 15:30:00,18.39,18.46,18.36,18.43,373600.0,12.4504,12.4978,12.4301,12.4774,373600.0
2010-08-13 09:30:00,18.36,18.81,18.34,18.77,186000.0,12.4301,12.7347,12.4165,12.7076,186000.0
2010-08-13 10:00:00,18.76,18.79,18.62,18.73,226800.0,12.7009,12.7212,12.6061,12.6805,226800.0
2010-08-13 10:30:00,18.73,18.73,18.6,18.62,135600.0,12.6805,12.6805,12.5925,12.6061,135600.0
2010-08-13 11:00:00,18.61,18.75,18.53,18.74,220400.0,12.5993,12.6941,12.5451,12.6873,220400.0
2010-08-13 11:30:00,18.75,18.95,18.73,18.95,372400.0,12.6941,12.8295,12.6805,12.8295,372400.0
2010-08-13 12:00:00,18.95,19.12,18.95,19.07,308000.0,12.8295,12.9446,12.8295,12.9107,308000.0
2010-08-13 12:30:00,19.07,19.07,18.98,19.02,150800.0,12.9107,12.9107,12.8498,12.8769,150800.0
2010-08-13 13:00:00,19.02,19.04,18.98,19.04,124400.0,12.8769,12.8904,12.8498,12.8904,124400.0
2010-08-13 13:30:00,19.04,19.07,18.95,18.95,135200.0,12.8904,12.9107,12.8295,12.8295,135200.0
2010-08-13 14:00:00,18.94,18.96,18.89,18.94,188800.0,12.8227,12.8363,12.7889,12.8227,188800.0
2010-08-13 14:30:00,18.93,18.99,18.93,18.97,89200.0,12.816,12.8566,12.816,12.843,89200.0
2010-08-13 15:00:00,18.97,19.02,18.92,19.0,209600.0,12.843,12.8769,12.8092,12.8633,209600.0
2010-08-13 15:30:00,19.0,19.11,18.97,19.04,560000.0,12.8633,12.9378,12.843,12.8904,560000.0
2010-08-16 09:30:00,19.65,19.65,18.82,18.95,255600.0,13.3034,13.3034,12.7415,12.8295,255600.0
2010-08-16 10:00:00,18.95,19.02,18.9,18.93,262800.0,12.8295,12.8769,12.7956,12.816,262800.0
2010-08-16 10:30:00,18.92,19.11,18.92,19.09,202800.0,12.8092,12.9378,12.8092,12.9243,202800.0
2010-08-16 11:00:00,19.11,19.11,18.98,19.02,186400.0,12.9378,12.9378,12.8498,12.8769,186400.0
2010-08-16 11:30:00,19.01,19.04,19.0,19.01,168400.0,12.8701,12.8904,12.8633,12.8701,168400.0
2010-08-16 12:00:00,19.01,19.05,19.0,19.04,126400.0,12.8701,12.8972,12.8633,12.8904,126400.0
2010-08-16 12:30:00,19.04,19.13,19.04,19.06,144800.0,12.8904,12.9514,12.8904,12.904,144800.0
2010-08-16 13:00:00,19.08,19.09,19.0,19.0,176400.0,12.9175,12.9243,12.8633,12.8633,176400.0
2010-08-16 13:30:00,19.0,19.03,19.0,19.0,155200.0,12.8633,12.8837,12.8633,12.8633,155200.0
2010-08-16 14:00:00,19.0,19.02,18.97,19.0,250000.0,12.8633,12.8769,12.843,12.8633,250000.0
2010-08-16 14:30:00,18.99,18.99,18.93,18.97,112800.0,12.8566,12.8566,12.816,12.843,112800.0
2010-08-16 15:00:00,18.97,18.98,18.96,18.98,262400.0,12.843,12.8498,12.8363,12.8498,262400.0
2010-08-16 15:30:00,18.97,19.0,18.95,18.99,336400.0,12.843,12.8633,12.8295,12.8566,336400.0
2010-08-17 09:30:00,19.25,19.8,19.11,19.75,766800.0,13.0326,13.405,12.9378,13.3711,766800.0
2010-08-17 10:00:00,19.74,20.07,19.69,20.0,718000.0,13.3643,13.5878,13.3305,13.5404,718000.0
2010-08-17 10:30:00,20.0,20.01,19.91,19.99,577200.0,13.5404,13.5471,13.4794,13.5336,577200.0
2010-08-17 11:00:00,19.99,20.02,19.88,20.0,418000.0,13.5336,13.5539,13.4591,13.5404,418000.0
2010-08-17 11:30:00,20.0,20.15,20.0,20.14,255600.0,13.5404,13.6419,13.5404,13.6351,255600.0
2010-08-17 12:00:00,20.15,20.16,20.1,20.11,188800.0,13.6419,13.6487,13.6081,13.6148,188800.0
2010-08-17 12:30:00,20.11,20.13,20.09,20.12,153200.0,13.6148,13.6284,13.6013,13.6216,153200.0
2010-08-17 13:00:00,20.11,20.25,20.11,20.25,283200.0,13.6148,13.7096,13.6148,13.7096,283200.0
2010-08-17 13:30:00,20.25,20.34,20.2,20.21,222800.0,13.7096,13.7705,13.6758,13.6825,222800.0
2010-08-17 14:00:00,20.21,20.25,20.17,20.19,145600.0,13.6825,13.7096,13.6555,13.669,145600.0
2010-08-17 14:30:00,20.2,20.26,20.2,20.22,159600.0,13.6758,13.7164,13.6758,13.6893,159600.0
2010-08-17 15:00:00,20.22,20.32,20.12,20.24,369600.0,13.6893,13.757,13.6216,13.7028,369600.0
2010-08-17 15:30:00,20.25,20.25,20.17,20.2,526400.0,13.7096,13.7096,13.6555,13.6758,526400.0
2010-08-18 09:30:00,20.03,20.15,20.0,20.05,198800.0,13.5607,13.6419,13.5404,13.5742,198800.0
2010-08-18 10:00:00,20.06,20.18,20.03,20.15,243600.0,13.581,13.6622,13.5607,13.6419,243600.0
2010-08-18 10:30:00,20.16,20.23,20.11,20.14,244000.0,13.6487,13.6961,13.6148,13.6351,244000.0
2010-08-18 11:00:00,20.16,20.2,20.08,20.18,294400.0,13.6487,13.6758,13.5945,13.6622,294400.0
2010-08-18 11:30:00,20.18,20.31,20.17,20.25,193200.0,13.6622,13.7502,13.6555,13.7096,193200.0
2010-08-18 12:00:00,20.25,20.34,20.24,20.26,89200.0,13.7096,13.7705,13.7028,13.7164,89200.0
2010-08-18 12:30:00,20.26,20.43,20.26,20.42,274400.0,13.7164,13.8315,13.7164,13.8247,274400.0
2010-08-18 13:00:00,20.42,20.54,20.38,20.43,188000.0,13.8247,13.906,13.7976,13.8315,188000.0
2010-08-18 13:30:00,20.44,20.46,20.35,20.41,120000.0,13.8382,13.8518,13.7773,13.8179,120000.0
2010-08-18 14:00:00,20.41,20.48,20.4,20.45,95600.0,13.8179,13.8653,13.8112,13.845,95600.0
2010-08-18 14:30:00,20.45,20.54,20.44,20.53,190800.0,13.845,13.906,13.8382,13.8992,190800.0
2010-08-18 15:00:00,20.53,20.55,20.48,20.49,271200.0,13.8992,13.9127,13.8653,13.8721,271200.0
2010-08-18 15:30:00,20.49,20.6,20.48,20.57,457600.0,13.8721,13.9466,13.8653,13.9263,457600.0
2010-08-19 09:30:00,20.68,21.0,20.59,20.91,360400.0,14.0007,14.2174,13.9398,14.1564,360400.0
2010-08-19 10:00:00,20.91,20.91,20.47,20.51,492000.0,14.1564,14.1564,13.8586,13.8856,492000.0
2010-08-19 10:30:00,20.51,20.55,20.38,20.49,357600.0,13.8856,13.9127,13.7976,13.8721,357600.0
2010-08-19 11:00:00,20.5,20.5,20.4,20.45,404000.0,13.8789,13.8789,13.8112,13.845,404000.0
2010-08-19 11:30:00,20.46,20.46,20.24,20.36,316800.0,13.8518,13.8518,13.7028,13.7841,316800.0
2010-08-19 12:00:00,20.37,20.38,20.3,20.32,343600.0,13.7909,13.7976,13.7435,13.757,343600.0
2010-08-19 12:30:00,20.32,20.35,20.21,20.22,224800.0,13.757,13.7773,13.6825,13.6893,224800.0
2010-08-19 13:00:00,20.22,20.24,20.2,20.2,72800.0,13.6893,13.7028,13.6758,13.6758,72800.0
2010-08-19 13:30:00,20.2,20.2,20.09,20.11,64400.0,13.6758,13.6758,13.6013,13.6148,64400.0
2010-08-19 14:00:00,20.09,20.17,20.04,20.12,90000.0,13.6013,13.6555,13.5674,13.6216,90000.0
2010-08-19 14:30:00,20.12,20.23,20.12,20.21,193200.0,13.6216,13.6961,13.6216,13.6825,193200.0
2010-08-19 15:00:00,20.21,20.21,20.11,20.14,169200.0,13.6825,13.6825,13.6148,13.6351,169200.0
2010-08-19 15:30:00,20.13,20.19,20.09,20.13,420400.0,13.6284,13.669,13.6013,13.6284,420400.0
2010-08-20 09:30:00,19.94,20.03,19.64,19.76,147600.0,13.4997,13.5607,13.2966,13.3779,147600.0
2010-08-20 10:00:00,19.74,19.89,19.72,19.81,92800.0,13.3643,13.4659,13.3508,13.4117,92800.0
2010-08-20 10:30:00,19.81,19.93,19.81,19.86,140800.0,13.4117,13.493,13.4117,13.4456,140800.0
2010-08-20 11:00:00,19.85,19.86,19.82,19.84,180800.0,13.4388,13.4456,13.4185,13.432,180800.0
2010-08-20 11:30:00,19.84,19.85,19.74,19.74,150800.0,13.432,13.4388,13.3643,13.3643,150800.0
2010-08-20 12:00:00,19.75,19.87,19.74,19.85,128800.0,13.3711,13.4523,13.3643,13.4388,128800.0
2010-08-20 12:30:00,19.85,19.86,19.79,19.79,122400.0,13.4388,13.4456,13.3982,13.3982,122400.0
2010-08-20 13:00:00,19.79,19.86,19.79,19.83,50000.0,13.3982,13.4456,13.3982,13.4253,50000.0
2010-08-20 13:30:00,19.83,19.85,19.8,19.8,64400.0,13.4253,13.4388,13.405,13.405,64400.0
2010-08-20 14:00:00,19.8,19.84,19.78,19.78,116000.0,13.405,13.432,13.3914,13.3914,116000.0
2010-08-20 14:30:00,19.79,19.91,19.79,19.9,178400.0,13.3982,13.4794,13.3982,13.4727,178400.0
2010-08-20 15:00:00,19.9,19.91,19.85,19.86,103600.0,13.4727,13.4794,13.4388,13.4456,103600.0
2010-08-20 15:30:00,19.86,19.91,19.84,19.88,270800.0,13.4456,13.4794,13.432,13.4591,270800.0
2010-08-23 09:30:00,19.89,20.04,19.85,20.01,117200.0,13.4659,13.5674,13.4388,13.5471,117200.0
2010-08-23 10:00:00,20.02,20.03,19.84,19.87,154000.0,13.5539,13.5607,13.432,13.4523,154000.0
2010-08-23 10:30:00,19.88,19.93,19.68,19.68,108400.0,13.4591,13.493,13.3237,13.3237,108400.0
2010-08-23 11:00:00,19.68,19.78,19.63,19.72,170000.0,13.3237,13.3914,13.2899,13.3508,170000.0
2010-08-23 11:30:00,19.72,19.81,19.68,19.7,255600.0,13.3508,13.4117,13.3237,13.3373,255600.0
2010-08-23 12:00:00,19.69,19.72,19.56,19.63,254800.0,13.3305,13.3508,13.2425,13.2899,254800.0
2010-08-23 12:30:00,19.63,19.64,19.53,19.57,214000.0,13.2899,13.2966,13.2222,13.2492,214000.0
2010-08-23 13:00:00,19.56,19.57,19.48,19.54,94800.0,13.2425,13.2492,13.1883,13.2289,94800.0
2010-08-23 13:30:00,19.54,19.61,19.53,19.58,220400.0,13.2289,13.2763,13.2222,13.256,220400.0
2010-08-23 14:00:00,19.59,19.65,19.56,19.61,120000.0,13.2628,13.3034,13.2425,13.2763,120000.0
2010-08-23 14:30:00,19.62,19.67,19.53,19.55,158400.0,13.2831,13.3169,13.2222,13.2357,158400.0
2010-08-23 15:00:00,19.56,19.6,19.47,19.5,219600.0,13.2425,13.2696,13.1815,13.2019,219600.0
2010-08-23 15:30:00,19.49,19.53,19.43,19.48,201600.0,13.1951,13.2222,13.1545,13.1883,201600.0
2010-08-24 09:30:00,19.22,19.27,18.81,18.96,357600.0,13.0123,13.0461,12.7347,12.8363,357600.0
2010-08-24 10:00:00,18.94,19.04,18.76,19.0,236800.0,12.8227,12.8904,12.7009,12.8633,236800.0
2010-08-24 10:30:00,19.0,19.09,18.96,19.06,186800.0,12.8633,12.9243,12.8363,12.904,186800.0
2010-08-24 11:00:00,19.07,19.15,19.01,19.03,178800.0,12.9107,12.9649,12.8701,12.8837,178800.0
2010-08-24 11:30:00,19.03,19.16,19.0,19.1,284400.0,12.8837,12.9717,12.8633,12.931,284400.0
2010-08-24 12:00:00,19.1,19.1,18.91,18.91,299600.0,12.931,12.931,12.8024,12.8024,299600.0
2010-08-24 12:30:00,18.92,18.98,18.91,18.96,342000.0,12.8092,12.8498,12.8024,12.8363,342000.0
2010-08-24 13:00:00,18.95,18.96,18.84,18.91,74400.0,12.8295,12.8363,12.755,12.8024,74400.0
2010-08-24 13:30:00,18.9,18.93,18.75,18.76,159200.0,12.7956,12.816,12.6941,12.7009,159200.0
2010-08-24 14:00:00,18.76,18.76,18.63,18.63,322000.0,12.7009,12.7009,12.6128,12.6128,322000.0
2010-08-24 14:30:00,18.64,18.72,18.64,18.69,247600.0,12.6196,12.6738,12.6196,12.6535,247600.0
2010-08-24 15:00:00,18.7,18.8,18.67,18.8,362800.0,12.6602,12.7279,12.6399,12.7279,362800.0
2010-08-24 15:30:00,18.8,18.92,18.78,18.9,780400.0,12.7279,12.8092,12.7144,12.7956,780400.0
2010-08-25 09:30:00,18.64,18.75,18.55,18.64,285600.0,12.6196,12.6941,12.5587,12.6196,285600.0
2010-08-25 10:00:00,18.62,18.79,18.55,18.75,326800.0,12.6061,12.7212,12.5587,12.6941,326800.0
2010-08-25 10:30:00,18.75,18.9,18.71,18.89,113200.0,12.6941,12.7956,12.667,12.7889,113200.0
2010-08-25 11:00:00,18.9,18.96,18.8,18.82,124000.0,12.7956,12.8363,12.7279,12.7415,124000.0
2010-08-25 11:30:00,18.81,18.84,18.77,18.77,204000.0,12.7347,12.755,12.7076,12.7076,204000.0
2010-08-25 12:00:00,18.77,18.77,18.7,18.75,185200.0,12.7076,12.7076,12.6602,12.6941,185200.0
2010-08-25 12:30:00,18.78,18.78,18.69,18.69,109200.0,12.7144,12.7144,12.6535,12.6535,109200.0
2010-08-25 13:00:00,18.69,18.74,18.67,18.68,118000.0,12.6535,12.6873,12.6399,12.6467,118000.0
2010-08-25 13:30:00,18.68,18.75,18.67,18.73,75200.0,12.6467,12.6941,12.6399,12.6805,75200.0
2010-08-25 14:00:00,18.73,18.82,18.73,18.8,88000.0,12.6805,12.7415,12.6805,12.7279,88000.0
2010-08-25 14:30:00,18.83,18.91,18.77,18.88,375600.0,12.7483,12.8024,12.7076,12.7821,375600.0
2010-08-25 15:00:00,18.88,18.95,18.85,18.85,222800.0,12.7821,12.8295,12.7618,12.7618,222800.0
2010-08-25 15:30:00,18.86,19.08,18.85,19.07,471600.0,12.7686,12.9175,12.7618,12.9107,471600.0
2010-08-26 09:30:00,19.36,19.65,19.08,19.27,619200.0,13.1071,13.3034,12.9175,13.0461,619200.0
2010-08-26 10:00:00,19.31,19.48,19.27,19.35,283200.0,13.0732,13.1883,13.0461,13.1003,283200.0
2010-08-26 10:30:00,19.38,19.46,19.33,19.34,152400.0,13.1206,13.1748,13.0868,13.0935,152400.0
2010-08-26 11:00:00,19.34,19.41,19.32,19.34,187200.0,13.0935,13.1409,13.08,13.0935,187200.0
2010-08-26 11:30:00,19.33,19.44,19.33,19.43,305200.0,13.0868,13.1612,13.0868,13.1545,305200.0
2010-08-26 12:00:00,19.43,19.43,19.34,19.37,112000.0,13.1545,13.1545,13.0935,13.1138,112000.0
2010-08-26 12:30:00,19.37,19.39,19.3,19.35,145600.0,13.1138,13.1274,13.0664,13.1003,145600.0
2010-08-26 13:00:00,19.36,19.36,19.29,19.34,110800.0,13.1071,13.1071,13.0597,13.0935,110800.0
2010-08-26 13:30:00,19.3,19.34,19.22,19.23,87200.0,13.0664,13.0935,13.0123,13.0191,87200.0
2010-08-26 14:00:00,19.23,19.24,19.08,19.1,116800.0,13.0191,13.0258,12.9175,12.931,116800.0
2010-08-26 14:30:00,19.09,19.1,18.94,18.94,138400.0,12.9243,12.931,12.8227,12.8227,138400.0
2010-08-26 15:00:00,18.94,19.05,18.92,19.03,222800.0,12.8227,12.8972,12.8092,12.8837,222800.0
2010-08-26 15:30:00,19.02,19.03,18.93,18.94,314000.0,12.8769,12.8837,12.816,12.8227,314000.0
2010-08-27 09:30:00,19.03,19.05,18.69,18.69,140800.0,12.9335,12.9471,12.7024,12.7024,140800.0
2010-08-27 10:00:00,18.71,19.01,18.53,19.0,308800.0,12.716,12.9199,12.5936,12.9131,308800.0
2010-08-27 10:30:00,19.01,19.14,19.01,19.06,121600.0,12.9199,13.0082,12.9199,12.9539,121600.0
2010-08-27 11:00:00,19.05,19.3,19.04,19.29,143600.0,12.9471,13.117,12.9403,13.1102,143600.0
2010-08-27 11:30:00,19.3,19.3,19.22,19.25,144400.0,13.117,13.117,13.0626,13.083,144400.0
2010-08-27 12:00:00,19.24,19.3,19.22,19.24,88000.0,13.0762,13.117,13.0626,13.0762,88000.0
2010-08-27 12:30:00,19.25,19.28,19.21,19.22,80400.0,13.083,13.1034,13.0558,13.0626,80400.0
2010-08-27 13:00:00,19.22,19.26,19.18,19.25,88400.0,13.0626,13.0898,13.0354,13.083,88400.0
2010-08-27 13:30:00,19.25,19.36,19.25,19.33,88000.0,13.083,13.1577,13.083,13.1374,88000.0
2010-08-27 14:00:00,19.34,19.46,19.34,19.41,111600.0,13.1441,13.2257,13.1441,13.1917,111600.0
2010-08-27 14:30:00,19.41,19.47,19.39,19.44,111200.0,13.1917,13.2325,13.1781,13.2121,111200.0
2010-08-27 15:00:00,19.44,19.45,19.36,19.44,160400.0,13.2121,13.2189,13.1577,13.2121,160400.0
2010-08-27 15:30:00,19.45,19.46,19.3,19.38,310800.0,13.2189,13.2257,13.117,13.1713,310800.0
2010-08-30 09:30:00,19.45,19.45,19.32,19.36,58000.0,13.2189,13.2189,13.1306,13.1577,58000.0
2010-08-30 10:00:00,19.36,19.36,19.14,19.14,90000.0,13.1577,13.1577,13.0082,13.0082,90000.0
2010-08-30 10:30:00,19.13,19.19,19.08,19.18,60800.0,13.0014,13.0422,12.9674,13.0354,60800.0
2010-08-30 11:00:00,19.2,19.2,19.16,19.18,36800.0,13.049,13.049,13.0218,13.0354,36800.0
2010-08-30 11:30:00,19.16,19.17,19.1,19.11,50800.0,13.0218,13.0286,12.981,12.9878,50800.0
2010-08-30 12:00:00,19.11,19.11,19.04,19.04,40000.0,12.9878,12.9878,12.9403,12.9403,40000.0
2010-08-30 12:30:00,19.03,19.09,19.03,19.04,62800.0,12.9335,12.9742,12.9335,12.9403,62800.0
2010-08-30 13:00:00,19.05,19.09,19.03,19.03,43600.0,12.9471,12.9742,12.9335,12.9335,43600.0
2010-08-30 13:30:00,19.02,19.08,19.02,19.04,33600.0,12.9267,12.9674,12.9267,12.9403,33600.0
2010-08-30 14:00:00,19.04,19.07,19.0,19.06,47600.0,12.9403,12.9606,12.9131,12.9539,47600.0
2010-08-30 14:30:00,19.07,19.08,18.97,18.97,63200.0,12.9606,12.9674,12.8927,12.8927,63200.0
2010-08-30 15:00:00,18.98,18.99,18.84,18.85,167600.0,12.8995,12.9063,12.8043,12.8111,167600.0
2010-08-30 15:30:00,18.85,18.88,18.74,18.76,425200.0,12.8111,12.8315,12.7364,12.75,425200.0
2010-08-31 09:30:00,18.81,19.28,18.81,19.07,708400.0,12.7839,13.1034,12.7839,12.9606,708400.0
2010-08-31 10:00:00,19.07,19.4,19.07,19.29,566400.0,12.9606,13.1849,12.9606,13.1102,566400.0
2010-08-31 10:30:00,19.3,19.47,19.3,19.45,252800.0,13.117,13.2325,13.117,13.2189,252800.0
2010-08-31 11:00:00,19.45,19.47,19.29,19.36,224400.0,13.2189,13.2325,13.1102,13.1577,224400.0
2010-08-31 11:30:00,19.35,19.46,19.27,19.46,407600.0,13.1509,13.2257,13.0966,13.2257,407600.0
2010-08-31 12:00:00,19.46,19.51,19.39,19.41,188400.0,13.2257,13.2597,13.1781,13.1917,188400.0
2010-08-31 12:30:00,19.4,19.42,19.31,19.36,170000.0,13.1849,13.1985,13.1238,13.1577,170000.0
2010-08-31 13:00:00,19.34,19.42,19.33,19.39,519200.0,13.1441,13.1985,13.1374,13.1781,519200.0
2010-08-31 13:30:00,19.39,19.49,19.39,19.43,182800.0,13.1781,13.2461,13.1781,13.2053,182800.0
2010-08-31 14:00:00,19.43,19.48,19.34,19.37,139200.0,13.2053,13.2393,13.1441,13.1645,139200.0
2010-08-31 14:30:00,19.35,19.36,19.23,19.31,178400.0,13.1509,13.1577,13.0694,13.1238,178400.0
2010-08-31 15:00:00,19.31,19.37,19.24,19.25,416800.0,13.1238,13.1645,13.0762,13.083,416800.0
2010-08-31 15:30:00,19.25,19.46,19.25,19.44,1125200.0,13.083,13.2257,13.083,13.2121,1125200.0
2010-09-01 09:30:00,19.86,20.18,19.86,20.0,328800.0,13.4976,13.715,13.4976,13.5927,328800.0
2010-09-01 10:00:00,20.0,20.38,19.97,20.13,418400.0,13.5927,13.851,13.5723,13.6811,418400.0
2010-09-01 10:30:00,20.12,20.23,20.11,20.17,179600.0,13.6743,13.749,13.6675,13.7082,179600.0
2010-09-01 11:00:00,20.17,20.29,20.14,20.29,228400.0,13.7082,13.7898,13.6879,13.7898,228400.0
2010-09-01 11:30:00,20.3,20.39,20.3,20.39,148800.0,13.7966,13.8578,13.7966,13.8578,148800.0
2010-09-01 12:00:00,20.39,20.41,20.37,20.39,141600.0,13.8578,13.8714,13.8442,13.8578,141600.0
2010-09-01 12:30:00,20.39,20.43,20.34,20.36,162800.0,13.8578,13.885,13.8238,13.8374,162800.0
2010-09-01 13:00:00,20.36,20.42,20.36,20.41,147200.0,13.8374,13.8782,13.8374,13.8714,147200.0
2010-09-01 13:30:00,20.4,20.42,20.39,20.4,96000.0,13.8646,13.8782,13.8578,13.8646,96000.0
2010-09-01 14:00:00,20.4,20.41,20.37,20.41,131200.0,13.8646,13.8714,13.8442,13.8714,131200.0
2010-09-01 14:30:00,20.41,20.47,20.38,20.38,122800.0,13.8714,13.9121,13.851,13.851,122800.0
2010-09-01 15:00:00,20.38,20.4,20.36,20.39,176800.0,13.851,13.8646,13.8374,13.8578,176800.0
2010-09-01 15:30:00,20.38,20.48,20.37,20.45,495200.0,13.851,13.9189,13.8442,13.8985,495200.0
2010-09-02 09:30:00,20.55,20.7,20.47,20.56,220000.0,13.9665,14.0685,13.9121,13.9733,220000.0
2010-09-02 10:00:00,20.54,20.81,20.54,20.78,208400.0,13.9597,14.1432,13.9597,14.1228,208400.0
2010-09-02 10:30:00,20.78,20.87,20.71,20.86,128800.0,14.1228,14.184,14.0752,14.1772,128800.0
2010-09-02 11:00:00,20.86,20.89,20.8,20.82,156400.0,14.1772,14.1976,14.1364,14.15,156400.0
2010-09-02 11:30:00,20.81,20.87,20.81,20.82,104400.0,14.1432,14.184,14.1432,14.15,104400.0
2010-09-02 12:00:00,20.83,20.88,20.82,20.86,90400.0,14.1568,14.1908,14.15,14.1772,90400.0
2010-09-02 12:30:00,20.86,20.88,20.78,20.78,45600.0,14.1772,14.1908,14.1228,14.1228,45600.0
2010-09-02 13:00:00,20.78,20.82,20.74,20.76,86400.0,14.1228,14.15,14.0956,14.1092,86400.0
2010-09-02 13:30:00,20.74,20.79,20.71,20.73,69200.0,14.0956,14.1296,14.0752,14.0888,69200.0
2010-09-02 14:00:00,20.73,20.81,20.72,20.75,48800.0,14.0888,14.1432,14.082,14.1024,48800.0
2010-09-02 14:30:00,20.75,20.79,20.68,20.7,99600.0,14.1024,14.1296,14.0549,14.0685,99600.0
2010-09-02 15:00:00,20.69,20.81,20.66,20.79,138400.0,14.0617,14.1432,14.0413,14.1296,138400.0
2010-09-02 15:30:00,20.8,20.88,20.78,20.87,306800.0,14.1364,14.1908,14.1228,14.184,306800.0
2010-09-03 09:30:00,21.25,21.56,21.14,21.52,373600.0,14.4423,14.6529,14.3675,14.6258,373600.0
2010-09-03 10:00:00,21.52,21.53,21.35,21.4,243600.0,14.6258,14.6326,14.5102,14.5442,243600.0
2010-09-03 10:30:00,21.39,21.39,21.25,21.3,204800.0,14.5374,14.5374,14.4423,14.4762,204800.0
2010-09-03 11:00:00,21.29,21.35,21.28,21.32,181200.0,14.4694,14.5102,14.4626,14.4898,181200.0
2010-09-03 11:30:00,21.34,21.34,21.17,21.22,87600.0,14.5034,14.5034,14.3879,14.4219,87600.0
2010-09-03 12:00:00,21.2,21.25,21.18,21.25,78800.0,14.4083,14.4423,14.3947,14.4423,78800.0
2010-09-03 12:30:00,21.27,21.4,21.23,21.36,72800.0,14.4558,14.5442,14.4287,14.517,72800.0
2010-09-03 13:00:00,21.35,21.42,21.32,21.37,40400.0,14.5102,14.5578,14.4898,14.5238,40400.0
2010-09-03 13:30:00,21.36,21.42,21.34,21.39,52000.0,14.517,14.5578,14.5034,14.5374,52000.0
2010-09-03 14:00:00,21.37,21.41,21.32,21.35,89200.0,14.5238,14.551,14.4898,14.5102,89200.0
2010-09-03 14:30:00,21.35,21.38,21.33,21.37,92000.0,14.5102,14.5306,14.4966,14.5238,92000.0
2010-09-03 15:00:00,21.36,21.49,21.35,21.44,210400.0,14.517,14.6054,14.5102,14.5714,210400.0
2010-09-03 15:30:00,21.45,21.48,21.36,21.38,686000.0,14.5782,14.5986,14.517,14.5306,686000.0
2010-09-07 09:30:00,21.33,21.43,21.0,21.03,267200.0,14.4966,14.5646,14.2723,14.2927,267200.0
2010-09-07 10:00:00,21.02,21.12,20.94,20.98,202400.0,14.2859,14.3539,14.2316,14.2588,202400.0
2010-09-07 10:30:00,20.98,21.0,20.91,20.98,66800.0,14.2588,14.2723,14.2112,14.2588,66800.0
2010-09-07 11:00:00,20.97,21.02,20.86,21.0,96000.0,14.252,14.2859,14.1772,14.2723,96000.0
2010-09-07 11:30:00,21.04,21.06,20.86,20.88,138400.0,14.2995,14.3131,14.1772,14.1908,138400.0
2010-09-07 12:00:00,20.89,20.91,20.87,20.87,50400.0,14.1976,14.2112,14.184,14.184,50400.0
2010-09-07 12:30:00,20.87,20.88,20.84,20.87,34000.0,14.184,14.1908,14.1636,14.184,34000.0
2010-09-07 13:00:00,20.88,20.89,20.84,20.86,53600.0,14.1908,14.1976,14.1636,14.1772,53600.0
2010-09-07 13:30:00,20.86,20.88,20.85,20.86,36400.0,14.1772,14.1908,14.1704,14.1772,36400.0
2010-09-07 14:00:00,20.86,20.89,20.84,20.85,79600.0,14.1772,14.1976,14.1636,14.1704,79600.0
2010-09-07 14:30:00,20.84,20.85,20.78,20.79,133600.0,14.1636,14.1704,14.1228,14.1296,133600.0
2010-09-07 15:00:00,20.77,20.79,20.7,20.72,351600.0,14.116,14.1296,14.0685,14.082,351600.0
2010-09-07 15:30:00,20.72,20.75,20.58,20.63,488800.0,14.082,14.1024,13.9869,14.0209,488800.0
2010-09-08 09:30:00,20.26,20.42,19.85,19.85,952400.0,13.7694,13.8782,13.4908,13.4908,952400.0
2010-09-08 10:00:00,19.86,20.0,19.58,19.62,1113200.0,13.4976,13.5927,13.3073,13.3344,1113200.0
2010-09-08 10:30:00,19.61,19.78,19.6,19.75,598400.0,13.3277,13.4432,13.3209,13.4228,598400.0
2010-09-08 11:00:00,19.75,19.82,19.75,19.79,399600.0,13.4228,13.4704,13.4228,13.45,399600.0
2010-09-08 11:30:00,19.79,19.85,19.75,19.78,327200.0,13.45,13.4908,13.4228,13.4432,327200.0
2010-09-08 12:00:00,19.78,19.95,19.78,19.94,288000.0,13.4432,13.5587,13.4432,13.5519,288000.0
2010-09-08 12:30:00,19.94,19.99,19.88,19.95,242000.0,13.5519,13.5859,13.5112,13.5587,242000.0
2010-09-08 13:00:00,19.95,19.96,19.81,19.81,116000.0,13.5587,13.5655,13.4636,13.4636,116000.0
2010-09-08 13:30:00,19.8,19.82,19.75,19.82,137600.0,13.4568,13.4704,13.4228,13.4704,137600.0
2010-09-08 14:00:00,19.8,19.82,19.75,19.77,226400.0,13.4568,13.4704,13.4228,13.4364,226400.0
2010-09-08 14:30:00,19.78,19.86,19.78,19.85,206400.0,13.4432,13.4976,13.4432,13.4908,206400.0
2010-09-08 15:00:00,19.83,19.96,19.82,19.83,438800.0,13.4772,13.5655,13.4704,13.4772,438800.0
2010-09-08 15:30:00,19.83,19.88,19.75,19.88,704000.0,13.4772,13.5112,13.4228,13.5112,704000.0
2010-09-09 09:30:00,20.21,20.32,19.98,20.12,263200.0,13.7354,13.8102,13.5791,13.6743,263200.0
2010-09-09 10:00:00,20.12,20.13,19.99,20.1,128400.0,13.6743,13.6811,13.5859,13.6607,128400.0
2010-09-09 10:30:00,20.1,20.11,20.0,20.0,132400.0,13.6607,13.6675,13.5927,13.5927,132400.0
2010-09-09 11:00:00,20.0,20.06,19.97,20.05,138000.0,13.5927,13.6335,13.5723,13.6267,138000.0
2010-09-09 11:30:00,20.05,20.07,19.94,19.96,102400.0,13.6267,13.6403,13.5519,13.5655,102400.0
2010-09-09 12:00:00,19.97,20.0,19.94,20.0,72400.0,13.5723,13.5927,13.5519,13.5927,72400.0
2010-09-09 12:30:00,20.0,20.0,19.9,19.9,67200.0,13.5927,13.5927,13.5247,13.5247,67200.0
2010-09-09 13:00:00,19.88,19.9,19.79,19.84,49600.0,13.5112,13.5247,13.45,13.484,49600.0
2010-09-09 13:30:00,19.83,19.89,19.79,19.83,39200.0,13.4772,13.5179,13.45,13.4772,39200.0
2010-09-09 14:00:00,19.82,19.86,19.79,19.84,40800.0,13.4704,13.4976,13.45,13.484,40800.0
2010-09-09 14:30:00,19.85,19.87,19.83,19.87,70000.0,13.4908,13.5044,13.4772,13.5044,70000.0
2010-09-09 15:00:00,19.87,19.92,19.85,19.91,182400.0,13.5044,13.5383,13.4908,13.5315,182400.0
2010-09-09 15:30:00,19.91,19.91,19.84,19.86,240400.0,13.5315,13.5315,13.484,13.4976,240400.0
2010-09-10 09:30:00,19.95,19.96,19.87,19.88,178400.0,13.5587,13.5655,13.5044,13.5112,178400.0
2010-09-10 10:00:00,19.88,19.96,19.85,19.93,277200.0,13.5112,13.5655,13.4908,13.5451,277200.0
2010-09-10 10:30:00,19.93,19.96,19.9,19.94,600800.0,13.5451,13.5655,13.5247,13.5519,600800.0
2010-09-10 11:00:00,19.95,19.97,19.9,19.94,219600.0,13.5587,13.5723,13.5247,13.5519,219600.0
2010-09-10 11:30:00,19.94,19.95,19.87,19.88,138400.0,13.5519,13.5587,13.5044,13.5112,138400.0
2010-09-10 12:00:00,19.86,19.87,19.73,19.86,46800.0,13.4976,13.5044,13.4092,13.4976,46800.0
2010-09-10 12:30:00,19.86,19.87,19.82,19.84,51200.0,13.4976,13.5044,13.4704,13.484,51200.0
2010-09-10 13:00:00,19.84,19.86,19.82,19.83,118400.0,13.484,13.4976,13.4704,13.4772,118400.0
2010-09-10 13:30:00,19.83,19.86,19.8,19.8,256800.0,13.4772,13.4976,13.4568,13.4568,256800.0
2010-09-10 14:00:00,19.81,19.81,19.69,19.75,175600.0,13.4636,13.4636,13.382,13.4228,175600.0
2010-09-10 14:30:00,19.75,19.79,19.74,19.77,136800.0,13.4228,13.45,13.416,13.4364,136800.0
2010-09-10 15:00:00,19.77,19.83,19.76,19.76,188400.0,13.4364,13.4772,13.4296,13.4296,188400.0
2010-09-10 15:30:00,19.76,19.8,19.75,19.78,336400.0,13.4296,13.4568,13.4228,13.4432,336400.0
2010-09-13 09:30:00,20.1,20.24,19.75,19.8,304800.0,13.6607,13.7558,13.4228,13.4568,304800.0
2010-09-13 10:00:00,19.8,19.84,19.74,19.78,316400.0,13.4568,13.484,13.416,13.4432,316400.0
2010-09-13 10:30:00,19.78,19.83,19.75,19.76,205600.0,13.4432,13.4772,13.4228,13.4296,205600.0
2010-09-13 11:00:00,19.76,19.77,19.7,19.71,341200.0,13.4296,13.4364,13.3888,13.3956,341200.0
2010-09-13 11:30:00,19.71,19.75,19.68,19.7,232000.0,13.3956,13.4228,13.3752,13.3888,232000.0
2010-09-13 12:00:00,19.7,19.7,19.57,19.61,269200.0,13.3888,13.3888,13.3005,13.3277,269200.0
2010-09-13 12:30:00,19.61,19.66,19.59,19.65,264800.0,13.3277,13.3616,13.3141,13.3548,264800.0
2010-09-13 13:00:00,19.64,19.7,19.63,19.69,160800.0,13.348,13.3888,13.3412,13.382,160800.0
2010-09-13 13:30:00,19.69,19.73,19.69,19.7,167600.0,13.382,13.4092,13.382,13.3888,167600.0
2010-09-13 14:00:00,19.7,19.75,19.69,19.72,223600.0,13.3888,13.4228,13.382,13.4024,223600.0
2010-09-13 14:30:00,19.72,19.75,19.72,19.73,184400.0,13.4024,13.4228,13.4024,13.4092,184400.0
2010-09-13 15:00:00,19.73,19.75,19.68,19.73,396400.0,13.4092,13.4228,13.3752,13.4092,396400.0
2010-09-13 15:30:00,19.73,19.75,19.67,19.69,451200.0,13.4092,13.4228,13.3684,13.382,451200.0
2010-09-14 09:30:00,19.71,19.88,19.55,19.74,258800.0,13.3956,13.5112,13.2869,13.416,258800.0
2010-09-14 10:00:00,19.74,19.78,19.66,19.75,343200.0,13.416,13.4432,13.3616,13.4228,343200.0
2010-09-14 10:30:00,19.75,19.81,19.71,19.72,290000.0,13.4228,13.4636,13.3956,13.4024,290000.0
2010-09-14 11:00:00,19.73,19.81,19.71,19.8,149600.0,13.4092,13.4636,13.3956,13.4568,149600.0
2010-09-14 11:30:00,19.8,19.86,19.79,19.84,139200.0,13.4568,13.4976,13.45,13.484,139200.0
2010-09-14 12:00:00,19.84,19.89,19.8,19.85,269600.0,13.484,13.5179,13.4568,13.4908,269600.0
2010-09-14 12:30:00,19.84,19.86,19.77,19.82,216400.0,13.484,13.4976,13.4364,13.4704,216400.0
2010-09-14 13:00:00,19.82,19.84,19.73,19.77,304400.0,13.4704,13.484,13.4092,13.4364,304400.0
2010-09-14 13:30:00,19.77,19.78,19.68,19.68,243200.0,13.4364,13.4432,13.3752,13.3752,243200.0
2010-09-14 14:00:00,19.68,19.78,19.68,19.74,192800.0,13.3752,13.4432,13.3752,13.416,192800.0
2010-09-14 14:30:00,19.74,19.8,19.74,19.8,181200.0,13.416,13.4568,13.416,13.4568,181200.0
2010-09-14 15:00:00,19.8,19.82,19.77,19.8,248800.0,13.4568,13.4704,13.4364,13.4568,248800.0
2010-09-14 15:30:00,19.8,19.81,19.72,19.73,303600.0,13.4568,13.4636,13.4024,13.4092,303600.0
2010-09-15 09:30:00,19.8,19.8,19.53,19.56,244000.0,13.4568,13.4568,13.2733,13.2937,244000.0
2010-09-15 10:00:00,19.57,19.61,19.51,19.52,326000.0,13.3005,13.3277,13.2597,13.2665,326000.0
2010-09-15 10:30:00,19.52,19.6,19.5,19.58,476800.0,13.2665,13.3209,13.2529,13.3073,476800.0
2010-09-15 11:00:00,19.59,19.6,19.39,19.47,426000.0,13.3141,13.3209,13.1781,13.2325,426000.0
2010-09-15 11:30:00,19.47,19.51,19.46,19.49,113600.0,13.2325,13.2597,13.2257,13.2461,113600.0
2010-09-15 12:00:00,19.49,19.5,19.4,19.41,108400.0,13.2461,13.2529,13.1849,13.1917,108400.0
2010-09-15 12:30:00,19.42,19.43,19.41,19.41,70400.0,13.1985,13.2053,13.1917,13.1917,70400.0
2010-09-15 13:00:00,19.41,19.46,19.35,19.35,138400.0,13.1917,13.2257,13.1509,13.1509,138400.0
2010-09-15 13:30:00,19.35,19.47,19.35,19.38,136800.0,13.1509,13.2325,13.1509,13.1713,136800.0
2010-09-15 14:00:00,19.39,19.41,19.28,19.35,177600.0,13.1781,13.1917,13.1034,13.1509,177600.0
2010-09-15 14:30:00,19.36,19.41,19.32,19.36,135600.0,13.1577,13.1917,13.1306,13.1577,135600.0
2010-09-15 15:00:00,19.36,19.49,19.36,19.48,363600.0,13.1577,13.2461,13.1577,13.2393,363600.0
2010-09-15 15:30:00,19.49,19.52,19.41,19.44,463200.0,13.2461,13.2665,13.1917,13.2121,463200.0
2010-09-16 09:30:00,19.33,19.33,19.11,19.17,314000.0,13.1374,13.1374,12.9878,13.0286,314000.0
2010-09-16 10:00:00,19.17,19.24,19.12,19.21,398000.0,13.0286,13.0762,12.9946,13.0558,398000.0
2010-09-16 10:30:00,19.22,19.22,19.15,19.17,130800.0,13.0626,13.0626,13.015,13.0286,130800.0
2010-09-16 11:00:00,19.17,19.22,19.09,19.1,136800.0,13.0286,13.0626,12.9742,12.981,136800.0
2010-09-16 11:30:00,19.1,19.16,19.07,19.14,91600.0,12.981,13.0218,12.9606,13.0082,91600.0
2010-09-16 12:00:00,19.14,19.2,19.11,19.14,108000.0,13.0082,13.049,12.9878,13.0082,108000.0
2010-09-16 12:30:00,19.14,19.18,19.11,19.16,125600.0,13.0082,13.0354,12.9878,13.0218,125600.0
2010-09-16 13:00:00,19.16,19.21,19.15,19.17,270800.0,13.0218,13.0558,13.015,13.0286,270800.0
2010-09-16 13:30:00,19.17,19.21,19.15,19.15,224000.0,13.0286,13.0558,13.015,13.015,224000.0
2010-09-16 14:00:00,19.16,19.2,19.14,19.17,130800.0,13.0218,13.049,13.0082,13.0286,130800.0
2010-09-16 14:30:00,19.17,19.2,19.15,19.17,192400.0,13.0286,13.049,13.015,13.0286,192400.0
2010-09-16 15:00:00,19.16,19.18,19.14,19.16,212800.0,13.0218,13.0354,13.0082,13.0218,212800.0
2010-09-16 15:30:00,19.16,19.25,19.13,19.24,529600.0,13.0218,13.083,13.0014,13.0762,529600.0
2010-09-17 09:30:00,19.04,19.25,18.97,19.17,567200.0,12.9403,13.083,12.8927,13.0286,567200.0
2010-09-17 10:00:00,19.17,19.3,19.13,19.29,236000.0,13.0286,13.117,13.0014,13.1102,236000.0
2010-09-17 10:30:00,19.29,19.42,19.23,19.41,223200.0,13.1102,13.1985,13.0694,13.1917,223200.0
2010-09-17 11:00:00,19.41,19.41,19.32,19.33,124400.0,13.1917,13.1917,13.1306,13.1374,124400.0
2010-09-17 11:30:00,19.32,19.41,19.32,19.39,76400.0,13.1306,13.1917,13.1306,13.1781,76400.0
2010-09-17 12:00:00,19.39,19.45,19.39,19.43,73200.0,13.1781,13.2189,13.1781,13.2053,73200.0
2010-09-17 12:30:00,19.44,19.48,19.44,19.46,57600.0,13.2121,13.2393,13.2121,13.2257,57600.0
2010-09-17 13:00:00,19.46,19.51,19.46,19.48,52400.0,13.2257,13.2597,13.2257,13.2393,52400.0
2010-09-17 13:30:00,19.48,19.52,19.44,19.49,68000.0,13.2393,13.2665,13.2121,13.2461,68000.0
2010-09-17 14:00:00,19.5,19.54,19.47,19.54,61200.0,13.2529,13.2801,13.2325,13.2801,61200.0
2010-09-17 14:30:00,19.54,19.54,19.48,19.48,108800.0,13.2801,13.2801,13.2393,13.2393,108800.0
2010-09-17 15:00:00,19.48,19.49,19.28,19.34,298400.0,13.2393,13.2461,13.1034,13.1441,298400.0
2010-09-17 15:30:00,19.33,19.49,19.33,19.45,519200.0,13.1374,13.2461,13.1374,13.2189,519200.0
2010-09-20 09:30:00,19.39,19.46,19.28,19.37,259600.0,13.1781,13.2257,13.1034,13.1645,259600.0
2010-09-20 10:00:00,19.37,19.58,19.36,19.58,145600.0,13.1645,13.3073,13.1577,13.3073,145600.0
2010-09-20 10:30:00,19.57,19.79,19.56,19.79,155200.0,13.3005,13.45,13.2937,13.45,155200.0
2010-09-20 11:00:00,19.79,19.8,19.71,19.73,104400.0,13.45,13.4568,13.3956,13.4092,104400.0
2010-09-20 11:30:00,19.74,19.76,19.66,19.66,103200.0,13.416,13.4296,13.3616,13.3616,103200.0
2010-09-20 12:00:00,19.66,19.67,19.56,19.56,76800.0,13.3616,13.3684,13.2937,13.2937,76800.0
2010-09-20 12:30:00,19.57,19.63,19.55,19.6,54800.0,13.3005,13.3412,13.2869,13.3209,54800.0
2010-09-20 13:00:00,19.6,19.6,19.45,19.49,88800.0,13.3209,13.3209,13.2189,13.2461,88800.0
2010-09-20 13:30:00,19.49,19.52,19.49,19.51,27600.0,13.2461,13.2665,13.2461,13.2597,27600.0
2010-09-20 14:00:00,19.51,19.54,19.5,19.52,31200.0,13.2597,13.2801,13.2529,13.2665,31200.0
2010-09-20 14:30:00,19.51,19.63,19.51,19.6,67600.0,13.2597,13.3412,13.2597,13.3209,67600.0
2010-09-20 15:00:00,19.59,19.65,19.56,19.64,101200.0,13.3141,13.3548,13.2937,13.348,101200.0
2010-09-20 15:30:00,19.64,19.71,19.62,19.66,186000.0,13.348,13.3956,13.3344,13.3616,186000.0
2010-09-21 09:30:00,19.66,19.75,19.52,19.66,117600.0,13.3616,13.4228,13.2665,13.3616,117600.0
2010-09-21 10:00:00,19.65,19.65,19.55,19.56,59200.0,13.3548,13.3548,13.2869,13.2937,59200.0
2010-09-21 10:30:00,19.57,19.59,19.55,19.57,47200.0,13.3005,13.3141,13.2869,13.3005,47200.0
2010-09-21 11:00:00,19.57,19.57,19.55,19.55,108800.0,13.3005,13.3005,13.2869,13.2869,108800.0
2010-09-21 11:30:00,19.55,19.61,19.55,19.58,150000.0,13.2869,13.3277,13.2869,13.3073,150000.0
2010-09-21 12:00:00,19.58,19.59,19.49,19.49,46400.0,13.3073,13.3141,13.2461,13.2461,46400.0
2010-09-21 12:30:00,19.49,19.56,19.49,19.55,58800.0,13.2461,13.2937,13.2461,13.2869,58800.0
2010-09-21 13:00:00,19.56,19.58,19.49,19.52,71600.0,13.2937,13.3073,13.2461,13.2665,71600.0
2010-09-21 13:30:00,19.51,19.51,19.44,19.49,62000.0,13.2597,13.2597,13.2121,13.2461,62000.0
2010-09-21 14:00:00,19.5,19.64,19.42,19.57,171600.0,13.2529,13.348,13.1985,13.3005,171600.0
2010-09-21 14:30:00,19.57,19.7,19.55,19.61,237200.0,13.3005,13.3888,13.2869,13.3277,237200.0
2010-09-21 15:00:00,19.61,19.63,19.49,19.5,195200.0,13.3277,13.3412,13.2461,13.2529,195200.0
2010-09-21 15:30:00,19.51,19.51,19.38,19.47,507200.0,13.2597,13.2597,13.1713,13.2325,507200.0
2010-09-22 09:30:00,19.46,19.76,19.44,19.62,188000.0,13.2257,13.4296,13.2121,13.3344,188000.0
2010-09-22 10:00:00,19.65,19.73,19.56,19.68,273200.0,13.3548,13.4092,13.2937,13.3752,273200.0
2010-09-22 10:30:00,19.68,19.88,19.67,19.87,267600.0,13.3752,13.5112,13.3684,13.5044,267600.0
2010-09-22 11:00:00,19.87,19.88,19.69,19.72,150400.0,13.5044,13.5112,13.382,13.4024,150400.0
2010-09-22 11:30:00,19.72,19.76,19.69,19.72,179200.0,13.4024,13.4296,13.382,13.4024,179200.0
2010-09-22 12:00:00,19.72,19.81,19.7,19.72,78400.0,13.4024,13.4636,13.3888,13.4024,78400.0
2010-09-22 12:30:00,19.72,19.81,19.71,19.79,104800.0,13.4024,13.4636,13.3956,13.45,104800.0
2010-09-22 13:00:00,19.79,19.79,19.69,19.75,204800.0,13.45,13.45,13.382,13.4228,204800.0
2010-09-22 13:30:00,19.75,19.86,19.74,19.84,78800.0,13.4228,13.4976,13.416,13.484,78800.0
2010-09-22 14:00:00,19.83,19.88,19.76,19.88,121600.0,13.4772,13.5112,13.4296,13.5112,121600.0
2010-09-22 14:30:00,19.87,19.93,19.84,19.93,152800.0,13.5044,13.5451,13.484,13.5451,152800.0
2010-09-22 15:00:00,19.93,19.94,19.8,19.8,224000.0,13.5451,13.5519,13.4568,13.4568,224000.0
2010-09-22 15:30:00,19.81,19.84,19.75,19.75,354000.0,13.4636,13.484,13.4228,13.4228,354000.0
2010-09-23 09:30:00,19.65,19.65,19.28,19.29,215200.0,13.3548,13.3548,13.1034,13.1102,215200.0
2010-09-23 10:00:00,19.33,19.61,19.32,19.61,136400.0,13.1374,13.3277,13.1306,13.3277,136400.0
2010-09-23 10:30:00,19.61,19.67,19.34,19.42,206400.0,13.3277,13.3684,13.1441,13.1985,206400.0
2010-09-23 11:00:00,19.42,19.62,19.38,19.62,115600.0,13.1985,13.3344,13.1713,13.3344,115600.0
2010-09-23 11:30:00,19.62,19.7,19.61,19.7,76400.0,13.3344,13.3888,13.3277,13.3888,76400.0
2010-09-23 12:00:00,19.71,19.74,19.68,19.68,85200.0,13.3956,13.416,13.3752,13.3752,85200.0
2010-09-23 12:30:00,19.68,19.74,19.64,19.74,82400.0,13.3752,13.416,13.348,13.416,82400.0
2010-09-23 13:00:00,19.73,19.75,19.72,19.73,105600.0,13.4092,13.4228,13.4024,13.4092,105600.0
2010-09-23 13:30:00,19.73,19.77,19.71,19.74,120800.0,13.4092,13.4364,13.3956,13.416,120800.0
2010-09-23 14:00:00,19.75,19.76,19.69,19.69,74000.0,13.4228,13.4296,13.382,13.382,74000.0
2010-09-23 14:30:00,19.69,19.69,19.56,19.57,127600.0,13.382,13.382,13.2937,13.3005,127600.0
2010-09-23 15:00:00,19.57,19.6,19.47,19.55,188800.0,13.3005,13.3209,13.2325,13.2869,188800.0
2010-09-23 15:30:00,19.54,19.55,19.45,19.52,241200.0,13.2801,13.2869,13.2189,13.2665,241200.0
2010-09-24 09:30:00,19.78,20.06,19.78,20.01,295600.0,13.4432,13.6335,13.4432,13.5995,295600.0
2010-09-24 10:00:00,20.01,20.04,19.89,20.02,245600.0,13.5995,13.6199,13.5179,13.6063,245600.0
2010-09-24 10:30:00,20.01,20.04,19.97,20.02,89200.0,13.5995,13.6199,13.5723,13.6063,89200.0
2010-09-24 11:00:00,20.02,20.04,20.0,20.03,99200.0,13.6063,13.6199,13.5927,13.6131,99200.0
2010-09-24 11:30:00,20.03,20.07,20.02,20.02,99200.0,13.6131,13.6403,13.6063,13.6063,99200.0
2010-09-24 12:00:00,20.03,20.03,19.92,19.96,87600.0,13.6131,13.6131,13.5383,13.5655,87600.0
2010-09-24 12:30:00,19.97,20.0,19.94,19.98,61600.0,13.5723,13.5927,13.5519,13.5791,61600.0
2010-09-24 13:00:00,19.97,20.0,19.96,20.0,117600.0,13.5723,13.5927,13.5655,13.5927,117600.0
2010-09-24 13:30:00,20.0,20.0,19.96,19.99,78400.0,13.5927,13.5927,13.5655,13.5859,78400.0
2010-09-24 14:00:00,20.0,20.0,19.98,19.99,92800.0,13.5927,13.5927,13.5791,13.5859,92800.0
2010-09-24 14:30:00,19.98,20.0,19.93,19.93,176000.0,13.5791,13.5927,13.5451,13.5451,176000.0
2010-09-24 15:00:00,19.95,19.95,19.86,19.87,194800.0,13.5587,13.5587,13.4976,13.5044,194800.0
2010-09-24 15:30:00,19.86,19.9,19.75,19.8,631600.0,13.4976,13.5247,13.4228,13.4568,631600.0
2010-09-27 09:30:00,19.86,19.88,19.63,19.69,252400.0,13.4976,13.5112,13.3412,13.382,252400.0
2010-09-27 10:00:00,19.68,19.78,19.67,19.74,350000.0,13.3752,13.4432,13.3684,13.416,350000.0
2010-09-27 10:30:00,19.74,19.83,19.72,19.8,442000.0,13.416,13.4772,13.4024,13.4568,442000.0
2010-09-27 11:00:00,19.81,20.03,19.78,19.98,491600.0,13.4636,13.6131,13.4432,13.5791,491600.0
2010-09-27 11:30:00,19.98,20.06,19.95,20.02,415200.0,13.5791,13.6335,13.5587,13.6063,415200.0
2010-09-27 12:00:00,20.04,20.11,20.01,20.03,337600.0,13.6199,13.6675,13.5995,13.6131,337600.0
2010-09-27 12:30:00,20.02,20.03,19.86,19.91,168000.0,13.6063,13.6131,13.4976,13.5315,168000.0
2010-09-27 13:00:00,19.91,19.91,19.82,19.89,120000.0,13.5315,13.5315,13.4704,13.5179,120000.0
2010-09-27 13:30:00,19.91,19.98,19.91,19.93,99200.0,13.5315,13.5791,13.5315,13.5451,99200.0
2010-09-27 14:00:00,19.94,20.02,19.91,20.02,144800.0,13.5519,13.6063,13.5315,13.6063,144800.0
2010-09-27 14:30:00,20.03,20.09,20.01,20.09,143200.0,13.6131,13.6539,13.5995,13.6539,143200.0
2010-09-27 15:00:00,20.08,20.08,19.97,20.03,254400.0,13.6471,13.6471,13.5723,13.6131,254400.0
2010-09-27 15:30:00,20.04,20.05,19.91,19.98,241200.0,13.6199,13.6267,13.5315,13.5791,241200.0
2010-09-28 09:30:00,19.93,19.97,19.77,19.84,177600.0,13.5451,13.5723,13.4364,13.484,177600.0
2010-09-28 10:00:00,19.83,19.91,19.78,19.88,196400.0,13.4772,13.5315,13.4432,13.5112,196400.0
2010-09-28 10:30:00,19.87,20.13,19.87,19.94,248800.0,13.5044,13.6811,13.5044,13.5519,248800.0
2010-09-28 11:00:00,19.95,20.01,19.95,20.01,174400.0,13.5587,13.5995,13.5587,13.5995,174400.0
2010-09-28 11:30:00,20.01,20.03,19.94,19.98,116800.0,13.5995,13.6131,13.5519,13.5791,116800.0
2010-09-28 12:00:00,20.0,20.08,19.96,20.06,143600.0,13.5927,13.6471,13.5655,13.6335,143600.0
2010-09-28 12:30:00,20.06,20.07,20.02,20.05,34400.0,13.6335,13.6403,13.6063,13.6267,34400.0
2010-09-28 13:00:00,20.05,20.08,20.03,20.08,73600.0,13.6267,13.6471,13.6131,13.6471,73600.0
2010-09-28 13:30:00,20.07,20.14,20.04,20.13,185200.0,13.6403,13.6879,13.6199,13.6811,185200.0
2010-09-28 14:00:00,20.13,20.13,20.06,20.06,144000.0,13.6811,13.6811,13.6335,13.6335,144000.0
2010-09-28 14:30:00,20.05,20.09,19.97,20.0,155600.0,13.6267,13.6539,13.5723,13.5927,155600.0
2010-09-28 15:00:00,20.0,20.13,19.99,20.09,144800.0,13.5927,13.6811,13.5859,13.6539,144800.0
2010-09-28 15:30:00,20.1,20.18,20.06,20.07,674800.0,13.6607,13.715,13.6335,13.6403,674800.0
2010-09-29 09:30:00,20.09,20.37,20.08,20.36,256400.0,13.6539,13.8442,13.6471,13.8374,256400.0
2010-09-29 10:00:00,20.37,20.49,20.36,20.46,322000.0,13.8442,13.9257,13.8374,13.9053,322000.0
2010-09-29 10:30:00,20.46,20.5,20.4,20.42,286800.0,13.9053,13.9325,13.8646,13.8782,286800.0
2010-09-29 11:00:00,20.41,20.45,20.38,20.42,198800.0,13.8714,13.8985,13.851,13.8782,198800.0
2010-09-29 11:30:00,20.42,20.51,20.42,20.5,138800.0,13.8782,13.9393,13.8782,13.9325,138800.0
2010-09-29 12:00:00,20.51,20.52,20.45,20.51,110000.0,13.9393,13.9461,13.8985,13.9393,110000.0
2010-09-29 12:30:00,20.51,20.56,20.39,20.54,261200.0,13.9393,13.9733,13.8578,13.9597,261200.0
2010-09-29 13:00:00,20.53,20.53,20.37,20.45,128400.0,13.9529,13.9529,13.8442,13.8985,128400.0
2010-09-29 13:30:00,20.44,20.5,20.41,20.48,139200.0,13.8917,13.9325,13.8714,13.9189,139200.0
2010-09-29 14:00:00,20.48,20.5,20.44,20.47,140800.0,13.9189,13.9325,13.8917,13.9121,140800.0
2010-09-29 14:30:00,20.46,20.57,20.46,20.56,234400.0,13.9053,13.9801,13.9053,13.9733,234400.0
2010-09-29 15:00:00,20.56,20.58,20.41,20.49,190400.0,13.9733,13.9869,13.8714,13.9257,190400.0
2010-09-29 15:30:00,20.49,20.5,20.39,20.47,316000.0,13.9257,13.9325,13.8578,13.9121,316000.0
2010-09-30 09:30:00,20.71,20.75,20.48,20.65,235600.0,14.0752,14.1024,13.9189,14.0345,235600.0
2010-09-30 10:00:00,20.64,20.69,20.57,20.61,190000.0,14.0277,14.0617,13.9801,14.0073,190000.0
2010-09-30 10:30:00,20.61,20.68,20.61,20.66,215600.0,14.0073,14.0549,14.0073,14.0413,215600.0
2010-09-30 11:00:00,20.65,20.67,20.31,20.31,178800.0,14.0345,14.0481,13.8034,13.8034,178800.0
2010-09-30 11:30:00,20.32,20.47,20.32,20.42,78400.0,13.8102,13.9121,13.8102,13.8782,78400.0
2010-09-30 12:00:00,20.43,20.46,20.36,20.43,208800.0,13.885,13.9053,13.8374,13.885,208800.0
2010-09-30 12:30:00,20.42,20.51,20.39,20.51,76800.0,13.8782,13.9393,13.8578,13.9393,76800.0
2010-09-30 13:00:00,20.51,20.58,20.48,20.58,70400.0,13.9393,13.9869,13.9189,13.9869,70400.0
2010-09-30 13:30:00,20.58,20.58,20.49,20.52,62800.0,13.9869,13.9869,13.9257,13.9461,62800.0
2010-09-30 14:00:00,20.52,20.52,20.4,20.47,45200.0,13.9461,13.9461,13.8646,13.9121,45200.0
2010-09-30 14:30:00,20.47,20.59,20.47,20.52,47200.0,13.9121,13.9937,13.9121,13.9461,47200.0
2010-09-30 15:00:00,20.52,20.59,20.49,20.59,136400.0,13.9461,13.9937,13.9257,13.9937,136400.0
2010-09-30 15:30:00,20.58,20.62,20.45,20.56,304800.0,13.9869,14.0141,13.8985,13.9733,304800.0
2010-10-01 09:30:00,20.73,20.81,20.62,20.77,349200.0,14.0888,14.1432,14.0141,14.116,349200.0
2010-10-01 10:00:00,20.77,20.8,20.62,20.71,348000.0,14.116,14.1364,14.0141,14.0752,348000.0
2010-10-01 10:30:00,20.7,20.75,20.66,20.72,220000.0,14.0685,14.1024,14.0413,14.082,220000.0
2010-10-01 11:00:00,20.72,20.77,20.6,20.61,212800.0,14.082,14.116,14.0005,14.0073,212800.0
2010-10-01 11:30:00,20.61,20.79,20.58,20.78,116400.0,14.0073,14.1296,13.9869,14.1228,116400.0
2010-10-01 12:00:00,20.79,20.79,20.67,20.7,183200.0,14.1296,14.1296,14.0481,14.0685,183200.0
2010-10-01 12:30:00,20.68,20.7,20.66,20.7,131200.0,14.0549,14.0685,14.0413,14.0685,131200.0
2010-10-01 13:00:00,20.68,20.7,20.65,20.66,88800.0,14.0549,14.0685,14.0345,14.0413,88800.0
2010-10-01 13:30:00,20.65,20.65,20.59,20.61,136800.0,14.0345,14.0345,13.9937,14.0073,136800.0
2010-10-01 14:00:00,20.63,20.71,20.62,20.63,87200.0,14.0209,14.0752,14.0141,14.0209,87200.0
2010-10-01 14:30:00,20.63,20.7,20.63,20.68,88800.0,14.0209,14.0685,14.0209,14.0549,88800.0
2010-10-01 15:00:00,20.68,20.7,20.64,20.64,176800.0,14.0549,14.0685,14.0277,14.0277,176800.0
2010-10-01 15:30:00,20.65,20.67,20.61,20.63,317600.0,14.0345,14.0481,14.0073,14.0209,317600.0
2010-10-04 09:30:00,20.57,20.73,20.53,20.56,122000.0,13.9801,14.0888,13.9529,13.9733,122000.0
2010-10-04 10:00:00,20.57,20.63,20.49,20.53,123200.0,13.9801,14.0209,13.9257,13.9529,123200.0
2010-10-04 10:30:00,20.53,20.53,20.35,20.44,98800.0,13.9529,13.9529,13.8306,13.8917,98800.0
2010-10-04 11:00:00,20.44,20.45,20.26,20.31,148400.0,13.8917,13.8985,13.7694,13.8034,148400.0
2010-10-04 11:30:00,20.31,20.42,20.31,20.36,207600.0,13.8034,13.8782,13.8034,13.8374,207600.0
2010-10-04 12:00:00,20.33,20.4,20.3,20.4,151200.0,13.817,13.8646,13.7966,13.8646,151200.0
2010-10-04 12:30:00,20.39,20.41,20.31,20.41,97200.0,13.8578,13.8714,13.8034,13.8714,97200.0
2010-10-04 13:00:00,20.4,20.55,20.39,20.53,177600.0,13.8646,13.9665,13.8578,13.9529,177600.0
2010-10-04 13:30:00,20.51,20.52,20.46,20.49,95600.0,13.9393,13.9461,13.9053,13.9257,95600.0
2010-10-04 14:00:00,20.49,20.51,20.39,20.41,80800.0,13.9257,13.9393,13.8578,13.8714,80800.0
2010-10-04 14:30:00,20.4,20.45,20.39,20.42,70000.0,13.8646,13.8985,13.8578,13.8782,70000.0
2010-10-04 15:00:00,20.41,20.48,20.41,20.46,78000.0,13.8714,13.9189,13.8714,13.9053,78000.0
2010-10-04 15:30:00,20.45,20.52,20.45,20.51,140400.0,13.8985,13.9461,13.8985,13.9393,140400.0
2010-10-05 09:30:00,20.73,20.83,20.66,20.81,181600.0,14.0888,14.1568,14.0413,14.1432,181600.0
2010-10-05 10:00:00,20.83,20.88,20.76,20.87,211600.0,14.1568,14.1908,14.1092,14.184,211600.0
2010-10-05 10:30:00,20.88,20.99,20.84,20.91,191200.0,14.1908,14.2655,14.1636,14.2112,191200.0
2010-10-05 11:00:00,20.88,20.95,20.87,20.93,101600.0,14.1908,14.2384,14.184,14.2248,101600.0
2010-10-05 11:30:00,20.93,21.0,20.91,20.92,120400.0,14.2248,14.2723,14.2112,14.218,120400.0
2010-10-05 12:00:00,20.92,20.96,20.88,20.96,35600.0,14.218,14.2452,14.1908,14.2452,35600.0
2010-10-05 12:30:00,20.98,21.02,20.98,21.01,82400.0,14.2588,14.2859,14.2588,14.2791,82400.0
2010-10-05 13:00:00,21.0,21.01,20.99,20.99,54400.0,14.2723,14.2791,14.2655,14.2655,54400.0
2010-10-05 13:30:00,20.99,21.02,20.97,21.02,124000.0,14.2655,14.2859,14.252,14.2859,124000.0
2010-10-05 14:00:00,21.02,21.11,21.01,21.11,94000.0,14.2859,14.3471,14.2791,14.3471,94000.0
2010-10-05 14:30:00,21.11,21.13,21.09,21.12,196400.0,14.3471,14.3607,14.3335,14.3539,196400.0
2010-10-05 15:00:00,21.12,21.15,21.08,21.12,446400.0,14.3539,14.3743,14.3267,14.3539,446400.0
2010-10-05 15:30:00,21.13,21.13,21.06,21.11,402000.0,14.3607,14.3607,14.3131,14.3471,402000.0
2010-10-06 09:30:00,21.13,21.25,21.08,21.13,190800.0,14.3607,14.4423,14.3267,14.3607,190800.0
2010-10-06 10:00:00,21.13,21.17,20.98,21.01,210400.0,14.3607,14.3879,14.2588,14.2791,210400.0
2010-10-06 10:30:00,21.0,21.08,20.94,21.08,251600.0,14.2723,14.3267,14.2316,14.3267,251600.0
2010-10-06 11:00:00,21.08,21.12,21.02,21.12,170400.0,14.3267,14.3539,14.2859,14.3539,170400.0
2010-10-06 11:30:00,21.11,21.19,21.09,21.17,108800.0,14.3471,14.4015,14.3335,14.3879,108800.0
2010-10-06 12:00:00,21.18,21.24,21.08,21.12,126400.0,14.3947,14.4355,14.3267,14.3539,126400.0
2010-10-06 12:30:00,21.1,21.11,21.07,21.09,104800.0,14.3403,14.3471,14.3199,14.3335,104800.0
2010-10-06 13:00:00,21.09,21.09,20.99,21.02,68000.0,14.3335,14.3335,14.2655,14.2859,68000.0
2010-10-06 13:30:00,21.02,21.07,20.98,21.07,64400.0,14.2859,14.3199,14.2588,14.3199,64400.0
2010-10-06 14:00:00,21.06,21.07,21.0,21.05,64000.0,14.3131,14.3199,14.2723,14.3063,64000.0
2010-10-06 14:30:00,21.05,21.07,21.0,21.06,71600.0,14.3063,14.3199,14.2723,14.3131,71600.0
2010-10-06 15:00:00,21.05,21.07,21.0,21.07,150800.0,14.3063,14.3199,14.2723,14.3199,150800.0
2010-10-06 15:30:00,21.06,21.18,21.06,21.14,300800.0,14.3131,14.3947,14.3131,14.3675,300800.0
2010-10-07 09:30:00,21.11,21.2,20.91,20.92,179600.0,14.3471,14.4083,14.2112,14.218,179600.0
2010-10-07 10:00:00,20.9,21.08,20.85,21.04,191600.0,14.2044,14.3267,14.1704,14.2995,191600.0
2010-10-07 10:30:00,21.04,21.09,20.92,20.94,112800.0,14.2995,14.3335,14.218,14.2316,112800.0
2010-10-07 11:00:00,20.94,21.0,20.89,20.99,150800.0,14.2316,14.2723,14.1976,14.2655,150800.0
2010-10-07 11:30:00,21.0,21.17,21.0,21.16,88000.0,14.2723,14.3879,14.2723,14.3811,88000.0
2010-10-07 12:00:00,21.16,21.16,21.01,21.01,68800.0,14.3811,14.3811,14.2791,14.2791,68800.0
2010-10-07 12:30:00,21.0,21.01,20.92,20.97,74400.0,14.2723,14.2791,14.218,14.252,74400.0
2010-10-07 13:00:00,20.98,21.01,20.95,20.99,63200.0,14.2588,14.2791,14.2384,14.2655,63200.0
2010-10-07 13:30:00,20.98,21.08,20.93,21.07,88400.0,14.2588,14.3267,14.2248,14.3199,88400.0
2010-10-07 14:00:00,21.06,21.07,20.99,20.99,64400.0,14.3131,14.3199,14.2655,14.2655,64400.0
2010-10-07 14:30:00,20.98,21.04,20.97,21.02,96400.0,14.2588,14.2995,14.252,14.2859,96400.0
2010-10-07 15:00:00,21.03,21.07,21.0,21.04,87600.0,14.2927,14.3199,14.2723,14.2995,87600.0
2010-10-07 15:30:00,21.03,21.15,21.01,21.15,248800.0,14.2927,14.3743,14.2791,14.3743,248800.0
2010-10-08 09:30:00,21.22,21.25,21.16,21.25,191200.0,14.4219,14.4423,14.3811,14.4423,191200.0
2010-10-08 10:00:00,21.25,21.31,21.16,21.17,123200.0,14.4423,14.483,14.3811,14.3879,123200.0
2010-10-08 10:30:00,21.17,21.33,21.14,21.32,89600.0,14.3879,14.4966,14.3675,14.4898,89600.0
2010-10-08 11:00:00,21.32,21.39,21.31,21.38,113200.0,14.4898,14.5374,14.483,14.5306,113200.0
2010-10-08 11:30:00,21.38,21.56,21.38,21.5,213600.0,14.5306,14.6529,14.5306,14.6122,213600.0
2010-10-08 12:00:00,21.51,21.52,21.43,21.43,72400.0,14.619,14.6258,14.5646,14.5646,72400.0
2010-10-08 12:30:00,21.43,21.5,21.43,21.5,87200.0,14.5646,14.6122,14.5646,14.6122,87200.0
2010-10-08 13:00:00,21.5,21.5,21.48,21.5,130400.0,14.6122,14.6122,14.5986,14.6122,130400.0
2010-10-08 13:30:00,21.5,21.54,21.49,21.52,100400.0,14.6122,14.6393,14.6054,14.6258,100400.0
2010-10-08 14:00:00,21.52,21.56,21.5,21.55,132800.0,14.6258,14.6529,14.6122,14.6461,132800.0
2010-10-08 14:30:00,21.55,21.56,21.51,21.52,104800.0,14.6461,14.6529,14.619,14.6258,104800.0
2010-10-08 15:00:00,21.53,21.56,21.52,21.55,162000.0,14.6326,14.6529,14.6258,14.6461,162000.0
2010-10-08 15:30:00,21.56,21.61,21.52,21.52,264400.0,14.6529,14.6869,14.6258,14.6258,264400.0
2010-10-11 09:30:00,21.52,21.52,21.32,21.32,37200.0,14.6258,14.6258,14.4898,14.4898,37200.0
2010-10-11 10:00:00,21.32,21.41,21.31,21.4,42400.0,14.4898,14.551,14.483,14.5442,42400.0
2010-10-11 10:30:00,21.41,21.42,21.32,21.39,48400.0,14.551,14.5578,14.4898,14.5374,48400.0
2010-10-11 11:00:00,21.39,21.39,21.33,21.39,80400.0,14.5374,14.5374,14.4966,14.5374,80400.0
2010-10-11 11:30:00,21.41,21.45,21.41,21.42,17600.0,14.551,14.5782,14.551,14.5578,17600.0
2010-10-11 12:00:00,21.42,21.47,21.37,21.38,35600.0,14.5578,14.5918,14.5238,14.5306,35600.0
2010-10-11 12:30:00,21.38,21.4,21.3,21.31,32800.0,14.5306,14.5442,14.4762,14.483,32800.0
2010-10-11 13:00:00,21.31,21.37,21.31,21.37,28800.0,14.483,14.5238,14.483,14.5238,28800.0
2010-10-11 13:30:00,21.37,21.38,21.36,21.37,39200.0,14.5238,14.5306,14.517,14.5238,39200.0
2010-10-11 14:00:00,21.38,21.38,21.33,21.33,32000.0,14.5306,14.5306,14.4966,14.4966,32000.0
2010-10-11 14:30:00,21.33,21.4,21.33,21.35,42000.0,14.4966,14.5442,14.4966,14.5102,42000.0
2010-10-11 15:00:00,21.35,21.36,21.31,21.34,72400.0,14.5102,14.517,14.483,14.5034,72400.0
2010-10-11 15:30:00,21.34,21.42,21.3,21.42,231200.0,14.5034,14.5578,14.4762,14.5578,231200.0
2010-10-12 09:30:00,21.73,21.73,21.21,21.36,281600.0,14.7685,14.7685,14.4151,14.517,281600.0
2010-10-12 10:00:00,21.37,21.53,21.36,21.53,131600.0,14.5238,14.6326,14.517,14.6326,131600.0
2010-10-12 10:30:00,21.53,21.57,21.46,21.47,121600.0,14.6326,14.6597,14.585,14.5918,121600.0
2010-10-12 11:00:00,21.48,21.5,21.45,21.47,48400.0,14.5986,14.6122,14.5782,14.5918,48400.0
2010-10-12 11:30:00,21.48,21.53,21.48,21.49,74400.0,14.5986,14.6326,14.5986,14.6054,74400.0
2010-10-12 12:00:00,21.49,21.53,21.48,21.5,75200.0,14.6054,14.6326,14.5986,14.6122,75200.0
2010-10-12 12:30:00,21.5,21.5,21.46,21.48,74400.0,14.6122,14.6122,14.585,14.5986,74400.0
2010-10-12 13:00:00,21.48,21.52,21.44,21.45,92400.0,14.5986,14.6258,14.5714,14.5782,92400.0
2010-10-12 13:30:00,21.46,21.46,21.42,21.42,51600.0,14.585,14.585,14.5578,14.5578,51600.0
2010-10-12 14:00:00,21.42,21.63,21.39,21.49,165600.0,14.5578,14.7005,14.5374,14.6054,165600.0
2010-10-12 14:30:00,21.49,21.54,21.42,21.54,79200.0,14.6054,14.6393,14.5578,14.6393,79200.0
2010-10-12 15:00:00,21.53,21.59,21.48,21.58,130000.0,14.6326,14.6733,14.5986,14.6665,130000.0
2010-10-12 15:30:00,21.58,21.61,21.53,21.55,178400.0,14.6665,14.6869,14.6326,14.6461,178400.0
2010-10-13 09:30:00,21.78,21.9,21.73,21.86,162400.0,14.8025,14.884,14.7685,14.8568,162400.0
2010-10-13 10:00:00,21.87,21.9,21.83,21.9,143200.0,14.8636,14.884,14.8364,14.884,143200.0
2010-10-13 10:30:00,21.89,21.99,21.86,21.98,118000.0,14.8772,14.9452,14.8568,14.9384,118000.0
2010-10-13 11:00:00,21.98,22.02,21.93,21.96,91200.0,14.9384,14.9656,14.9044,14.9248,91200.0
2010-10-13 11:30:00,21.96,22.18,21.95,22.18,122000.0,14.9248,15.0743,14.918,15.0743,122000.0
2010-10-13 12:00:00,22.18,22.28,22.17,22.27,136400.0,15.0743,15.1423,15.0675,15.1355,136400.0
2010-10-13 12:30:00,22.27,22.32,22.23,22.23,123200.0,15.1355,15.1695,15.1083,15.1083,123200.0
2010-10-13 13:00:00,22.23,22.23,22.13,22.16,88800.0,15.1083,15.1083,15.0403,15.0607,88800.0
2010-10-13 13:30:00,22.16,22.33,22.15,22.33,81200.0,15.0607,15.1763,15.0539,15.1763,81200.0
2010-10-13 14:00:00,22.32,22.32,22.2,22.2,115600.0,15.1695,15.1695,15.0879,15.0879,115600.0
2010-10-13 14:30:00,22.21,22.22,22.16,22.2,184000.0,15.0947,15.1015,15.0607,15.0879,184000.0
2010-10-13 15:00:00,22.2,22.24,22.13,22.21,241600.0,15.0879,15.1151,15.0403,15.0947,241600.0
2010-10-13 15:30:00,22.21,22.21,22.07,22.13,276800.0,15.0947,15.0947,14.9996,15.0403,276800.0
2010-10-14 09:30:00,22.19,22.25,21.97,22.11,216400.0,15.0811,15.1219,14.9316,15.0267,216400.0
2010-10-14 10:00:00,22.11,22.11,21.92,21.93,192400.0,15.0267,15.0267,14.8976,14.9044,192400.0
2010-10-14 10:30:00,21.91,22.12,21.9,22.11,113200.0,14.8908,15.0335,14.884,15.0267,113200.0
2010-10-14 11:00:00,22.11,22.11,21.96,21.97,77200.0,15.0267,15.0267,14.9248,14.9316,77200.0
2010-10-14 11:30:00,21.97,21.98,21.87,21.91,108000.0,14.9316,14.9384,14.8636,14.8908,108000.0
2010-10-14 12:00:00,21.9,21.98,21.85,21.87,71600.0,14.884,14.9384,14.85,14.8636,71600.0
2010-10-14 12:30:00,21.88,21.9,21.85,21.89,45600.0,14.8704,14.884,14.85,14.8772,45600.0
2010-10-14 13:00:00,21.89,21.89,21.73,21.81,108800.0,14.8772,14.8772,14.7685,14.8228,108800.0
2010-10-14 13:30:00,21.8,21.84,21.79,21.82,173200.0,14.8161,14.8432,14.8093,14.8296,173200.0
2010-10-14 14:00:00,21.83,21.84,21.78,21.79,130800.0,14.8364,14.8432,14.8025,14.8093,130800.0
2010-10-14 14:30:00,21.79,21.8,21.71,21.72,102000.0,14.8093,14.8161,14.7549,14.7617,102000.0
2010-10-14 15:00:00,21.71,21.82,21.69,21.78,96000.0,14.7549,14.8296,14.7413,14.8025,96000.0
2010-10-14 15:30:00,21.78,21.8,21.73,21.75,204800.0,14.8025,14.8161,14.7685,14.7821,204800.0
2010-10-15 09:30:00,21.99,22.69,21.89,21.95,842000.0,14.9452,15.4209,14.8772,14.918,842000.0
2010-10-15 10:00:00,21.94,22.04,21.75,21.8,168400.0,14.9112,14.9792,14.7821,14.8161,168400.0
2010-10-15 10:30:00,21.79,21.93,21.72,21.87,239200.0,14.8093,14.9044,14.7617,14.8636,239200.0
2010-10-15 11:00:00,21.88,21.98,21.88,21.96,183600.0,14.8704,14.9384,14.8704,14.9248,183600.0
2010-10-15 11:30:00,21.97,22.0,21.82,21.85,184000.0,14.9316,14.952,14.8296,14.85,184000.0
2010-10-15 12:00:00,21.85,21.9,21.79,21.84,190000.0,14.85,14.884,14.8093,14.8432,190000.0
2010-10-15 12:30:00,21.84,21.87,21.83,21.84,206800.0,14.8432,14.8636,14.8364,14.8432,206800.0
2010-10-15 13:00:00,21.84,21.96,21.84,21.95,104400.0,14.8432,14.9248,14.8432,14.918,104400.0
2010-10-15 13:30:00,21.95,21.98,21.84,21.85,159200.0,14.918,14.9384,14.8432,14.85,159200.0
2010-10-15 14:00:00,21.84,21.87,21.84,21.85,145200.0,14.8432,14.8636,14.8432,14.85,145200.0
2010-10-15 14:30:00,21.85,21.91,21.81,21.86,218000.0,14.85,14.8908,14.8228,14.8568,218000.0
2010-10-15 15:00:00,21.85,21.88,21.81,21.85,246000.0,14.85,14.8704,14.8228,14.85,246000.0
2010-10-15 15:30:00,21.85,21.95,21.84,21.93,514400.0,14.85,14.918,14.8432,14.9044,514400.0
2010-10-18 09:30:00,21.87,21.87,21.71,21.71,140800.0,14.8636,14.8636,14.7549,14.7549,140800.0
2010-10-18 10:00:00,21.71,21.85,21.67,21.67,146800.0,14.7549,14.85,14.7277,14.7277,146800.0
2010-10-18 10:30:00,21.69,21.85,21.68,21.85,90400.0,14.7413,14.85,14.7345,14.85,90400.0
2010-10-18 11:00:00,21.83,21.84,21.78,21.81,141200.0,14.8364,14.8432,14.8025,14.8228,141200.0
2010-10-18 11:30:00,21.82,21.84,21.78,21.82,118800.0,14.8296,14.8432,14.8025,14.8296,118800.0
2010-10-18 12:00:00,21.81,21.83,21.78,21.81,86400.0,14.8228,14.8364,14.8025,14.8228,86400.0
2010-10-18 12:30:00,21.79,21.83,21.79,21.82,79600.0,14.8093,14.8364,14.8093,14.8296,79600.0
2010-10-18 13:00:00,21.82,21.83,21.8,21.81,97200.0,14.8296,14.8364,14.8161,14.8228,97200.0
2010-10-18 13:30:00,21.81,21.81,21.77,21.79,67200.0,14.8228,14.8228,14.7957,14.8093,67200.0
2010-10-18 14:00:00,21.79,21.81,21.77,21.81,102000.0,14.8093,14.8228,14.7957,14.8228,102000.0
2010-10-18 14:30:00,21.81,21.82,21.79,21.81,80800.0,14.8228,14.8296,14.8093,14.8228,80800.0
2010-10-18 15:00:00,21.81,21.85,21.75,21.77,106400.0,14.8228,14.85,14.7821,14.7957,106400.0
2010-10-18 15:30:00,21.77,21.86,21.73,21.77,304800.0,14.7957,14.8568,14.7685,14.7957,304800.0
2010-10-19 09:30:00,21.35,21.53,21.27,21.44,190000.0,14.5102,14.6326,14.4558,14.5714,190000.0
2010-10-19 10:00:00,21.43,21.65,21.4,21.58,152000.0,14.5646,14.7141,14.5442,14.6665,152000.0
2010-10-19 10:30:00,21.59,21.64,21.59,21.59,95200.0,14.6733,14.7073,14.6733,14.6733,95200.0
2010-10-19 11:00:00,21.59,21.64,21.55,21.58,135200.0,14.6733,14.7073,14.6461,14.6665,135200.0
2010-10-19 11:30:00,21.58,21.68,21.58,21.61,72000.0,14.6665,14.7345,14.6665,14.6869,72000.0
2010-10-19 12:00:00,21.6,21.62,21.51,21.52,112000.0,14.6801,14.6937,14.619,14.6258,112000.0
2010-10-19 12:30:00,21.51,21.52,21.47,21.51,67200.0,14.619,14.6258,14.5918,14.619,67200.0
2010-10-19 13:00:00,21.51,21.54,21.47,21.47,84400.0,14.619,14.6393,14.5918,14.5918,84400.0
2010-10-19 13:30:00,21.46,21.47,21.28,21.29,127600.0,14.585,14.5918,14.4626,14.4694,127600.0
2010-10-19 14:00:00,21.3,21.3,21.14,21.24,149600.0,14.4762,14.4762,14.3675,14.4355,149600.0
2010-10-19 14:30:00,21.23,21.27,21.2,21.21,144400.0,14.4287,14.4558,14.4083,14.4151,144400.0
2010-10-19 15:00:00,21.22,21.3,21.2,21.23,168800.0,14.4219,14.4762,14.4083,14.4287,168800.0
2010-10-19 15:30:00,21.23,21.43,21.2,21.43,227600.0,14.4287,14.5646,14.4083,14.5646,227600.0
2010-10-20 09:30:00,21.51,21.92,21.44,21.84,157600.0,14.619,14.8976,14.5714,14.8432,157600.0
2010-10-20 10:00:00,21.85,21.94,21.74,21.93,107600.0,14.85,14.9112,14.7753,14.9044,107600.0
2010-10-20 10:30:00,21.93,22.16,21.93,22.13,105200.0,14.9044,15.0607,14.9044,15.0403,105200.0
2010-10-20 11:00:00,22.13,22.13,22.0,22.11,91200.0,15.0403,15.0403,14.952,15.0267,91200.0
2010-10-20 11:30:00,22.13,22.15,22.09,22.11,51200.0,15.0403,15.0539,15.0131,15.0267,51200.0
2010-10-20 12:00:00,22.11,22.33,22.1,22.33,138400.0,15.0267,15.1763,15.0199,15.1763,138400.0
2010-10-20 12:30:00,22.34,22.34,22.26,22.29,84400.0,15.1831,15.1831,15.1287,15.1491,84400.0
2010-10-20 13:00:00,22.3,22.32,22.25,22.27,52400.0,15.1559,15.1695,15.1219,15.1355,52400.0
2010-10-20 13:30:00,22.27,22.28,22.23,22.25,56400.0,15.1355,15.1423,15.1083,15.1219,56400.0
2010-10-20 14:00:00,22.25,22.29,22.2,22.26,149200.0,15.1219,15.1491,15.0879,15.1287,149200.0
2010-10-20 14:30:00,22.26,22.36,22.24,22.25,115200.0,15.1287,15.1966,15.1151,15.1219,115200.0
2010-10-20 15:00:00,22.25,22.26,22.23,22.24,198000.0,15.1219,15.1287,15.1083,15.1151,198000.0
2010-10-20 15:30:00,22.25,22.26,22.15,22.21,242000.0,15.1219,15.1287,15.0539,15.0947,242000.0
2010-10-21 09:30:00,22.45,22.45,22.28,22.35,112000.0,15.2578,15.2578,15.1423,15.1899,112000.0
2010-10-21 10:00:00,22.34,22.38,22.28,22.36,142800.0,15.1831,15.2102,15.1423,15.1966,142800.0
2010-10-21 10:30:00,22.35,22.39,22.33,22.39,55200.0,15.1899,15.217,15.1763,15.217,55200.0
2010-10-21 11:00:00,22.39,22.43,22.27,22.31,93200.0,15.217,15.2442,15.1355,15.1627,93200.0
2010-10-21 11:30:00,22.32,22.34,22.23,22.33,60400.0,15.1695,15.1831,15.1083,15.1763,60400.0
2010-10-21 12:00:00,22.33,22.34,22.21,22.3,71600.0,15.1763,15.1831,15.0947,15.1559,71600.0
2010-10-21 12:30:00,22.28,22.28,22.15,22.21,46000.0,15.1423,15.1423,15.0539,15.0947,46000.0
2010-10-21 13:00:00,22.2,22.31,22.2,22.28,50000.0,15.0879,15.1627,15.0879,15.1423,50000.0
2010-10-21 13:30:00,22.28,22.28,22.14,22.14,125200.0,15.1423,15.1423,15.0471,15.0471,125200.0
2010-10-21 14:00:00,22.14,22.25,22.13,22.22,72800.0,15.0471,15.1219,15.0403,15.1015,72800.0
2010-10-21 14:30:00,22.22,22.39,22.22,22.38,86800.0,15.1015,15.217,15.1015,15.2102,86800.0
2010-10-21 15:00:00,22.38,22.45,22.32,22.41,153200.0,15.2102,15.2578,15.1695,15.2306,153200.0
2010-10-21 15:30:00,22.41,22.41,22.35,22.4,138800.0,15.2306,15.2306,15.1899,15.2238,138800.0
2010-10-22 09:30:00,22.39,22.39,22.23,22.23,118800.0,15.217,15.217,15.1083,15.1083,118800.0
2010-10-22 10:00:00,22.24,22.39,22.23,22.39,110400.0,15.1151,15.217,15.1083,15.217,110400.0
2010-10-22 10:30:00,22.4,22.43,22.28,22.28,66800.0,15.2238,15.2442,15.1423,15.1423,66800.0
2010-10-22 11:00:00,22.28,22.31,22.27,22.28,64000.0,15.1423,15.1627,15.1355,15.1423,64000.0
2010-10-22 11:30:00,22.28,22.31,22.25,22.29,69600.0,15.1423,15.1627,15.1219,15.1491,69600.0
2010-10-22 12:00:00,22.27,22.3,22.25,22.29,50000.0,15.1355,15.1559,15.1219,15.1491,50000.0
2010-10-22 12:30:00,22.29,22.3,22.22,22.24,54000.0,15.1491,15.1559,15.1015,15.1151,54000.0
2010-10-22 13:00:00,22.24,22.24,22.22,22.23,14800.0,15.1151,15.1151,15.1015,15.1083,14800.0
2010-10-22 13:30:00,22.23,22.26,22.22,22.23,24400.0,15.1083,15.1287,15.1015,15.1083,24400.0
2010-10-22 14:00:00,22.22,22.29,22.21,22.27,28000.0,15.1015,15.1491,15.0947,15.1355,28000.0
2010-10-22 14:30:00,22.28,22.28,22.19,22.22,71200.0,15.1423,15.1423,15.0811,15.1015,71200.0
2010-10-22 15:00:00,22.22,22.25,22.19,22.23,96800.0,15.1015,15.1219,15.0811,15.1083,96800.0
2010-10-22 15:30:00,22.22,22.24,22.18,22.21,191200.0,15.1015,15.1151,15.0743,15.0947,191200.0
2010-10-25 09:30:00,22.84,22.87,22.54,22.61,316800.0,15.5229,15.5433,15.319,15.3666,316800.0
2010-10-25 10:00:00,22.61,22.64,22.49,22.53,161200.0,15.3666,15.3869,15.285,15.3122,161200.0
2010-10-25 10:30:00,22.52,22.53,22.41,22.45,119200.0,15.3054,15.3122,15.2306,15.2578,119200.0
2010-10-25 11:00:00,22.44,22.45,22.34,22.38,116000.0,15.251,15.2578,15.1831,15.2102,116000.0
2010-10-25 11:30:00,22.37,22.4,22.32,22.36,71600.0,15.2034,15.2238,15.1695,15.1966,71600.0
2010-10-25 12:00:00,22.36,22.4,22.3,22.31,143200.0,15.1966,15.2238,15.1559,15.1627,143200.0
2010-10-25 12:30:00,22.3,22.36,22.29,22.29,92000.0,15.1559,15.1966,15.1491,15.1491,92000.0
2010-10-25 13:00:00,22.29,22.31,22.28,22.3,79200.0,15.1491,15.1627,15.1423,15.1559,79200.0
2010-10-25 13:30:00,22.31,22.31,22.27,22.27,62400.0,15.1627,15.1627,15.1355,15.1355,62400.0
2010-10-25 14:00:00,22.27,22.29,22.25,22.25,76000.0,15.1355,15.1491,15.1219,15.1219,76000.0
2010-10-25 14:30:00,22.27,22.38,22.24,22.36,133200.0,15.1355,15.2102,15.1151,15.1966,133200.0
2010-10-25 15:00:00,22.36,22.5,22.36,22.5,79200.0,15.1966,15.2918,15.1966,15.2918,79200.0
2010-10-25 15:30:00,22.49,22.49,22.34,22.39,180400.0,15.285,15.285,15.1831,15.217,180400.0
2010-10-26 09:30:00,22.21,22.34,22.09,22.11,205600.0,15.0947,15.1831,15.0131,15.0267,205600.0
2010-10-26 10:00:00,22.11,22.34,22.11,22.31,154000.0,15.0267,15.1831,15.0267,15.1627,154000.0
2010-10-26 10:30:00,22.3,22.3,22.24,22.29,51600.0,15.1559,15.1559,15.1151,15.1491,51600.0
2010-10-26 11:00:00,22.31,22.43,22.31,22.42,60000.0,15.1627,15.2442,15.1627,15.2374,60000.0
2010-10-26 11:30:00,22.41,22.48,22.4,22.48,43200.0,15.2306,15.2782,15.2238,15.2782,43200.0
2010-10-26 12:00:00,22.48,22.49,22.44,22.46,36000.0,15.2782,15.285,15.251,15.2646,36000.0
2010-10-26 12:30:00,22.45,22.48,22.42,22.44,23200.0,15.2578,15.2782,15.2374,15.251,23200.0
2010-10-26 13:00:00,22.45,22.49,22.41,22.41,64400.0,15.2578,15.285,15.2306,15.2306,64400.0
2010-10-26 13:30:00,22.41,22.43,22.3,22.39,64000.0,15.2306,15.2442,15.1559,15.217,64000.0
2010-10-26 14:00:00,22.39,22.43,22.29,22.38,84000.0,15.217,15.2442,15.1491,15.2102,84000.0
2010-10-26 14:30:00,22.38,22.45,22.35,22.45,103200.0,15.2102,15.2578,15.1899,15.2578,103200.0
2010-10-26 15:00:00,22.45,22.52,22.44,22.49,86400.0,15.2578,15.3054,15.251,15.285,86400.0
2010-10-26 15:30:00,22.5,22.5,22.42,22.45,127200.0,15.2918,15.2918,15.2374,15.2578,127200.0
2010-10-27 09:30:00,22.15,22.42,22.15,22.39,102400.0,15.0539,15.2374,15.0539,15.217,102400.0
2010-10-27 10:00:00,22.42,22.42,22.16,22.18,94400.0,15.2374,15.2374,15.0607,15.0743,94400.0
2010-10-27 10:30:00,22.18,22.34,22.18,22.25,76000.0,15.0743,15.1831,15.0743,15.1219,76000.0
2010-10-27 11:00:00,22.25,22.3,22.22,22.25,64800.0,15.1219,15.1559,15.1015,15.1219,64800.0
2010-10-27 11:30:00,22.25,22.36,22.23,22.29,65600.0,15.1219,15.1966,15.1083,15.1491,65600.0
2010-10-27 12:00:00,22.29,22.3,22.25,22.27,42400.0,15.1491,15.1559,15.1219,15.1355,42400.0
2010-10-27 12:30:00,22.27,22.29,22.26,22.27,77200.0,15.1355,15.1491,15.1287,15.1355,77200.0
2010-10-27 13:00:00,22.25,22.3,22.22,22.28,59200.0,15.1219,15.1559,15.1015,15.1423,59200.0
2010-10-27 13:30:00,22.27,22.28,22.24,22.27,109600.0,15.1355,15.1423,15.1151,15.1355,109600.0
2010-10-27 14:00:00,22.28,22.31,22.27,22.29,41600.0,15.1423,15.1627,15.1355,15.1491,41600.0
2010-10-27 14:30:00,22.29,22.4,22.25,22.36,70400.0,15.1491,15.2238,15.1219,15.1966,70400.0
2010-10-27 15:00:00,22.35,22.41,22.32,22.41,65200.0,15.1899,15.2306,15.1695,15.2306,65200.0
2010-10-27 15:30:00,22.41,22.46,22.39,22.4,180000.0,15.2306,15.2646,15.217,15.2238,180000.0
2010-10-28 09:30:00,22.65,22.67,22.4,22.44,116800.0,15.3937,15.4073,15.2238,15.251,116800.0
2010-10-28 10:00:00,22.43,22.54,22.4,22.4,110000.0,15.2442,15.319,15.2238,15.2238,110000.0
2010-10-28 10:30:00,22.4,22.57,22.36,22.57,72800.0,15.2238,15.3394,15.1966,15.3394,72800.0
2010-10-28 11:00:00,22.58,22.87,22.56,22.87,261600.0,15.3462,15.5433,15.3326,15.5433,261600.0
2010-10-28 11:30:00,22.87,22.95,22.79,22.88,219600.0,15.5433,15.5976,15.4889,15.5501,219600.0
2010-10-28 12:00:00,22.81,23.03,22.78,22.79,173600.0,15.5025,15.652,15.4821,15.4889,173600.0
2010-10-28 12:30:00,22.78,22.8,22.74,22.74,68000.0,15.4821,15.4957,15.4549,15.4549,68000.0
2010-10-28 13:00:00,22.73,22.88,22.7,22.75,70000.0,15.4481,15.5501,15.4277,15.4617,70000.0
2010-10-28 13:30:00,22.77,22.8,22.7,22.79,83200.0,15.4753,15.4957,15.4277,15.4889,83200.0
2010-10-28 14:00:00,22.78,22.83,22.76,22.81,90400.0,15.4821,15.5161,15.4685,15.5025,90400.0
2010-10-28 14:30:00,22.81,22.83,22.76,22.78,167200.0,15.5025,15.5161,15.4685,15.4821,167200.0
2010-10-28 15:00:00,22.77,22.81,22.71,22.73,79600.0,15.4753,15.5025,15.4345,15.4481,79600.0
2010-10-28 15:30:00,22.72,22.83,22.7,22.72,221200.0,15.4413,15.5161,15.4277,15.4413,221200.0
2010-10-29 09:30:00,22.63,22.87,22.55,22.64,171600.0,15.3801,15.5433,15.3258,15.3869,171600.0
2010-10-29 10:00:00,22.63,22.81,22.63,22.77,108800.0,15.3801,15.5025,15.3801,15.4753,108800.0
2010-10-29 10:30:00,22.77,22.77,22.68,22.75,62000.0,15.4753,15.4753,15.4141,15.4617,62000.0
2010-10-29 11:00:00,22.75,22.76,22.71,22.72,88400.0,15.4617,15.4685,15.4345,15.4413,88400.0
2010-10-29 11:30:00,22.73,22.73,22.66,22.68,54000.0,15.4481,15.4481,15.4005,15.4141,54000.0
2010-10-29 12:00:00,22.67,22.68,22.57,22.58,98400.0,15.4073,15.4141,15.3394,15.3462,98400.0
2010-10-29 12:30:00,22.6,22.63,22.59,22.61,59600.0,15.3598,15.3801,15.353,15.3666,59600.0
2010-10-29 13:00:00,22.62,22.62,22.54,22.54,49200.0,15.3734,15.3734,15.319,15.319,49200.0
2010-10-29 13:30:00,22.54,22.61,22.54,22.61,46800.0,15.319,15.3666,15.319,15.3666,46800.0
2010-10-29 14:00:00,22.61,22.61,22.57,22.59,67600.0,15.3666,15.3666,15.3394,15.353,67600.0
2010-10-29 14:30:00,22.59,22.6,22.57,22.59,70000.0,15.353,15.3598,15.3394,15.353,70000.0
2010-10-29 15:00:00,22.6,22.68,22.59,22.63,215200.0,15.3598,15.4141,15.353,15.3801,215200.0
2010-10-29 15:30:00,22.63,22.67,22.6,22.66,300400.0,15.3801,15.4073,15.3598,15.4005,300400.0
2010-11-01 09:30:00,22.88,23.09,22.87,22.98,119200.0,15.5501,15.6928,15.5433,15.618,119200.0
2010-11-01 10:00:00,23.0,23.11,22.95,22.99,126000.0,15.6316,15.7064,15.5976,15.6248,126000.0
2010-11-01 10:30:00,23.01,23.02,22.97,23.0,92400.0,15.6384,15.6452,15.6112,15.6316,92400.0
2010-11-01 11:00:00,23.02,23.02,22.87,22.91,177600.0,15.6452,15.6452,15.5433,15.5704,177600.0
2010-11-01 11:30:00,22.89,22.89,22.76,22.85,46400.0,15.5569,15.5569,15.4685,15.5297,46400.0
2010-11-01 12:00:00,22.85,22.87,22.78,22.86,75600.0,15.5297,15.5433,15.4821,15.5365,75600.0
2010-11-01 12:30:00,22.83,22.87,22.82,22.86,58800.0,15.5161,15.5433,15.5093,15.5365,58800.0
2010-11-01 13:00:00,22.86,22.87,22.81,22.85,68400.0,15.5365,15.5433,15.5025,15.5297,68400.0
2010-11-01 13:30:00,22.86,22.97,22.85,22.97,60400.0,15.5365,15.6112,15.5297,15.6112,60400.0
2010-11-01 14:00:00,22.97,22.97,22.92,22.93,50800.0,15.6112,15.6112,15.5772,15.584,50800.0
2010-11-01 14:30:00,22.92,22.92,22.79,22.82,84800.0,15.5772,15.5772,15.4889,15.5093,84800.0
2010-11-01 15:00:00,22.84,22.84,22.68,22.8,147200.0,15.5229,15.5229,15.4141,15.4957,147200.0
2010-11-01 15:30:00,22.79,22.83,22.73,22.81,152800.0,15.4889,15.5161,15.4481,15.5025,152800.0
2010-11-02 09:30:00,23.09,23.21,22.94,22.97,104800.0,15.6928,15.7743,15.5908,15.6112,104800.0
2010-11-02 10:00:00,22.97,22.97,22.88,22.9,31200.0,15.6112,15.6112,15.5501,15.5637,31200.0
2010-11-02 10:30:00,22.9,22.9,22.79,22.9,125200.0,15.5637,15.5637,15.4889,15.5637,125200.0
2010-11-02 11:00:00,22.89,22.99,22.89,22.94,69200.0,15.5569,15.6248,15.5569,15.5908,69200.0
2010-11-02 11:30:00,22.94,22.95,22.9,22.92,53200.0,15.5908,15.5976,15.5637,15.5772,53200.0
2010-11-02 12:00:00,22.92,23.0,22.92,22.96,32000.0,15.5772,15.6316,15.5772,15.6044,32000.0
2010-11-02 12:30:00,22.95,22.96,22.92,22.95,61200.0,15.5976,15.6044,15.5772,15.5976,61200.0
2010-11-02 13:00:00,22.94,22.98,22.93,22.98,82800.0,15.5908,15.618,15.584,15.618,82800.0
2010-11-02 13:30:00,22.97,22.97,22.93,22.95,94400.0,15.6112,15.6112,15.584,15.5976,94400.0
2010-11-02 14:00:00,22.96,22.97,22.93,22.96,62800.0,15.6044,15.6112,15.584,15.6044,62800.0
2010-11-02 14:30:00,22.97,22.98,22.9,22.93,154800.0,15.6112,15.618,15.5637,15.584,154800.0
2010-11-02 15:00:00,22.92,22.93,22.89,22.91,94800.0,15.5772,15.584,15.5569,15.5704,94800.0
2010-11-02 15:30:00,22.91,22.93,22.88,22.9,140400.0,15.5704,15.584,15.5501,15.5637,140400.0
2010-11-03 09:30:00,22.93,23.01,22.77,22.79,112800.0,15.584,15.6384,15.4753,15.4889,112800.0
2010-11-03 10:00:00,22.79,22.82,22.77,22.8,153200.0,15.4889,15.5093,15.4753,15.4957,153200.0
2010-11-03 10:30:00,22.81,22.81,22.79,22.79,119200.0,15.5025,15.5025,15.4889,15.4889,119200.0
2010-11-03 11:00:00,22.8,22.81,22.71,22.74,83200.0,15.4957,15.5025,15.4345,15.4549,83200.0
2010-11-03 11:30:00,22.74,22.81,22.74,22.74,71600.0,15.4549,15.5025,15.4549,15.4549,71600.0
2010-11-03 12:00:00,22.75,22.75,22.61,22.61,81200.0,15.4617,15.4617,15.3666,15.3666,81200.0
2010-11-03 12:30:00,22.61,22.68,22.56,22.58,113200.0,15.3666,15.4141,15.3326,15.3462,113200.0
2010-11-03 13:00:00,22.59,22.69,22.51,22.55,174000.0,15.353,15.4209,15.2986,15.3258,174000.0
2010-11-03 13:30:00,22.57,22.62,22.51,22.55,131600.0,15.3394,15.3734,15.2986,15.3258,131600.0
2010-11-03 14:00:00,22.55,22.73,22.39,22.5,416000.0,15.3258,15.4481,15.217,15.2918,416000.0
2010-11-03 14:30:00,22.49,22.73,22.45,22.73,369200.0,15.285,15.4481,15.2578,15.4481,369200.0
2010-11-03 15:00:00,22.73,22.79,22.66,22.71,335200.0,15.4481,15.4889,15.4005,15.4345,335200.0
2010-11-03 15:30:00,22.71,22.74,22.57,22.72,534400.0,15.4345,15.4549,15.3394,15.4413,534400.0
2010-11-04 09:30:00,23.16,23.56,23.05,23.5,710000.0,15.7404,16.0122,15.6656,15.9714,710000.0
2010-11-04 10:00:00,23.5,23.5,23.42,23.46,283200.0,15.9714,15.9714,15.9171,15.9442,283200.0
2010-11-04 10:30:00,23.46,23.5,23.46,23.49,219600.0,15.9442,15.9714,15.9442,15.9646,219600.0
2010-11-04 11:00:00,23.49,23.5,23.48,23.5,177200.0,15.9646,15.9714,15.9578,15.9714,177200.0
2010-11-04 11:30:00,23.5,23.51,23.49,23.51,217200.0,15.9714,15.9782,15.9646,15.9782,217200.0
2010-11-04 12:00:00,23.51,23.54,23.49,23.5,208800.0,15.9782,15.9986,15.9646,15.9714,208800.0
2010-11-04 12:30:00,23.5,23.65,23.5,23.61,186400.0,15.9714,16.0734,15.9714,16.0462,186400.0
2010-11-04 13:00:00,23.61,23.61,23.48,23.53,88000.0,16.0462,16.0462,15.9578,15.9918,88000.0
2010-11-04 13:30:00,23.54,23.55,23.48,23.48,136400.0,15.9986,16.0054,15.9578,15.9578,136400.0
2010-11-04 14:00:00,23.49,23.51,23.36,23.37,176000.0,15.9646,15.9782,15.8763,15.8831,176000.0
2010-11-04 14:30:00,23.37,23.5,23.35,23.38,243600.0,15.8831,15.9714,15.8695,15.8899,243600.0
2010-11-04 15:00:00,23.38,23.42,23.34,23.39,182000.0,15.8899,15.9171,15.8627,15.8967,182000.0
2010-11-04 15:30:00,23.39,23.47,23.35,23.44,409200.0,15.8967,15.951,15.8695,15.9307,409200.0
2010-11-05 09:30:00,25.12,25.12,24.63,24.73,1309600.0,17.0724,17.0724,16.7394,16.8074,1309600.0
2010-11-05 10:00:00,24.73,25.03,24.67,24.88,580400.0,16.8074,17.0113,16.7666,16.9093,580400.0
2010-11-05 10:30:00,24.89,24.91,24.68,24.75,525600.0,16.9161,16.9297,16.7734,16.821,525600.0
2010-11-05 11:00:00,24.75,24.84,24.71,24.75,557600.0,16.821,16.8821,16.7938,16.821,557600.0
2010-11-05 11:30:00,24.74,24.78,24.67,24.74,280000.0,16.8142,16.8414,16.7666,16.8142,280000.0
2010-11-05 12:00:00,24.75,24.76,24.67,24.75,146000.0,16.821,16.8278,16.7666,16.821,146000.0
2010-11-05 12:30:00,24.75,24.88,24.72,24.88,124400.0,16.821,16.9093,16.8006,16.9093,124400.0
2010-11-05 13:00:00,24.88,24.93,24.84,24.9,158000.0,16.9093,16.9433,16.8821,16.9229,158000.0
2010-11-05 13:30:00,24.92,24.94,24.85,24.93,160400.0,16.9365,16.9501,16.8889,16.9433,160400.0
2010-11-05 14:00:00,24.93,24.94,24.79,24.81,222400.0,16.9433,16.9501,16.8482,16.8618,222400.0
2010-11-05 14:30:00,24.81,24.81,24.74,24.74,162400.0,16.8618,16.8618,16.8142,16.8142,162400.0
2010-11-05 15:00:00,24.75,24.78,24.6,24.72,482400.0,16.821,16.8414,16.719,16.8006,482400.0
2010-11-05 15:30:00,24.72,24.91,24.72,24.88,802800.0,16.8006,16.9297,16.8006,16.9093,802800.0
2010-11-08 09:30:00,25.28,25.33,24.39,24.5,527200.0,17.1812,17.2152,16.5763,16.6511,527200.0
2010-11-08 10:00:00,24.5,24.72,24.44,24.69,272400.0,16.6511,16.8006,16.6103,16.7802,272400.0
2010-11-08 10:30:00,24.69,24.8,24.64,24.78,194000.0,16.7802,16.855,16.7462,16.8414,194000.0
2010-11-08 11:00:00,24.78,24.86,24.7,24.86,148000.0,16.8414,16.8957,16.787,16.8957,148000.0
2010-11-08 11:30:00,24.86,24.94,24.86,24.94,143600.0,16.8957,16.9501,16.8957,16.9501,143600.0
2010-11-08 12:00:00,24.94,25.07,24.93,24.98,140800.0,16.9501,17.0385,16.9433,16.9773,140800.0
2010-11-08 12:30:00,24.99,25.03,24.95,24.98,84800.0,16.9841,17.0113,16.9569,16.9773,84800.0
2010-11-08 13:00:00,24.98,24.98,24.94,24.97,59200.0,16.9773,16.9773,16.9501,16.9705,59200.0
2010-11-08 13:30:00,24.97,24.98,24.94,24.96,80400.0,16.9705,16.9773,16.9501,16.9637,80400.0
2010-11-08 14:00:00,24.96,24.98,24.95,24.97,72800.0,16.9637,16.9773,16.9569,16.9705,72800.0
2010-11-08 14:30:00,24.97,24.97,24.93,24.94,98400.0,16.9705,16.9705,16.9433,16.9501,98400.0
2010-11-08 15:00:00,24.94,24.95,24.93,24.95,102400.0,16.9501,16.9569,16.9433,16.9569,102400.0
2010-11-08 15:30:00,24.95,24.96,24.89,24.93,224800.0,16.9569,16.9637,16.9161,16.9433,224800.0
2010-11-09 09:30:00,25.27,25.36,25.0,25.08,211600.0,17.1744,17.2356,16.9909,17.0453,211600.0
2010-11-09 10:00:00,25.09,25.13,25.01,25.01,136000.0,17.0521,17.0792,16.9977,16.9977,136000.0
2010-11-09 10:30:00,25.02,25.04,24.95,25.04,104400.0,17.0045,17.0181,16.9569,17.0181,104400.0
2010-11-09 11:00:00,25.03,25.13,25.0,25.06,98000.0,17.0113,17.0792,16.9909,17.0317,98000.0
2010-11-09 11:30:00,25.05,25.19,24.98,24.99,177200.0,17.0249,17.12,16.9773,16.9841,177200.0
2010-11-09 12:00:00,24.99,25.11,24.98,25.01,54000.0,16.9841,17.0656,16.9773,16.9977,54000.0
2010-11-09 12:30:00,25.03,25.04,24.95,24.97,145200.0,17.0113,17.0181,16.9569,16.9705,145200.0
2010-11-09 13:00:00,24.97,25.02,24.96,24.98,72400.0,16.9705,17.0045,16.9637,16.9773,72400.0
2010-11-09 13:30:00,25.0,25.0,24.86,24.9,100800.0,16.9909,16.9909,16.8957,16.9229,100800.0
2010-11-09 14:00:00,24.9,24.99,24.89,24.94,46000.0,16.9229,16.9841,16.9161,16.9501,46000.0
2010-11-09 14:30:00,24.95,24.99,24.93,24.95,90400.0,16.9569,16.9841,16.9433,16.9569,90400.0
2010-11-09 15:00:00,24.95,24.95,24.84,24.85,134000.0,16.9569,16.9569,16.8821,16.8889,134000.0
2010-11-09 15:30:00,24.82,24.86,24.68,24.84,256400.0,16.8686,16.8957,16.7734,16.8821,256400.0
2010-11-10 09:30:00,24.94,24.94,24.72,24.73,92000.0,16.9501,16.9501,16.8006,16.8074,92000.0
2010-11-10 10:00:00,24.73,24.75,24.53,24.54,110400.0,16.8074,16.821,16.6715,16.6783,110400.0
2010-11-10 10:30:00,24.54,24.66,24.52,24.63,174800.0,16.6783,16.7598,16.6647,16.7394,174800.0
2010-11-10 11:00:00,24.68,24.78,24.64,24.75,111600.0,16.7734,16.8414,16.7462,16.821,111600.0
2010-11-10 11:30:00,24.75,24.78,24.6,24.68,187200.0,16.821,16.8414,16.719,16.7734,187200.0
2010-11-10 12:00:00,24.68,24.69,24.62,24.64,89200.0,16.7734,16.7802,16.7326,16.7462,89200.0
2010-11-10 12:30:00,24.64,24.67,24.63,24.65,51200.0,16.7462,16.7666,16.7394,16.753,51200.0
2010-11-10 13:00:00,24.64,24.78,24.6,24.73,105600.0,16.7462,16.8414,16.719,16.8074,105600.0
2010-11-10 13:30:00,24.74,24.75,24.68,24.71,76800.0,16.8142,16.821,16.7734,16.7938,76800.0
2010-11-10 14:00:00,24.74,24.81,24.73,24.8,149600.0,16.8142,16.8618,16.8074,16.855,149600.0
2010-11-10 14:30:00,24.81,24.96,24.78,24.95,80800.0,16.8618,16.9637,16.8414,16.9569,80800.0
2010-11-10 15:00:00,24.94,24.95,24.79,24.89,118000.0,16.9501,16.9569,16.8482,16.9161,118000.0
2010-11-10 15:30:00,24.89,24.97,24.86,24.93,153200.0,16.9161,16.9705,16.8957,16.9433,153200.0
2010-11-11 09:30:00,24.75,24.88,24.62,24.86,131600.0,16.821,16.9093,16.7326,16.8957,131600.0
2010-11-11 10:00:00,24.86,24.9,24.76,24.85,103200.0,16.8957,16.9229,16.8278,16.8889,103200.0
2010-11-11 10:30:00,24.85,24.85,24.63,24.79,92000.0,16.8889,16.8889,16.7394,16.8482,92000.0
2010-11-11 11:00:00,24.81,24.83,24.71,24.75,66000.0,16.8618,16.8753,16.7938,16.821,66000.0
2010-11-11 11:30:00,24.74,24.77,24.65,24.75,78800.0,16.8142,16.8346,16.753,16.821,78800.0
2010-11-11 12:00:00,24.75,24.88,24.75,24.81,63600.0,16.821,16.9093,16.821,16.8618,63600.0
2010-11-11 12:30:00,24.83,24.84,24.75,24.78,47200.0,16.8753,16.8821,16.821,16.8414,47200.0
2010-11-11 13:00:00,24.78,24.82,24.75,24.77,64800.0,16.8414,16.8686,16.821,16.8346,64800.0
2010-11-11 13:30:00,24.77,24.82,24.74,24.8,116000.0,16.8346,16.8686,16.8142,16.855,116000.0
2010-11-11 14:00:00,24.79,24.83,24.77,24.79,101600.0,16.8482,16.8753,16.8346,16.8482,101600.0
2010-11-11 14:30:00,24.81,24.88,24.79,24.8,114800.0,16.8618,16.9093,16.8482,16.855,114800.0
2010-11-11 15:00:00,24.79,24.83,24.77,24.81,122400.0,16.8482,16.8753,16.8346,16.8618,122400.0
2010-11-11 15:30:00,24.8,24.85,24.74,24.81,266800.0,16.855,16.8889,16.8142,16.8618,266800.0
2010-11-12 09:30:00,24.82,24.84,24.17,24.79,141600.0,16.8686,16.8821,16.4268,16.8482,141600.0
2010-11-12 10:00:00,24.77,24.79,24.42,24.43,106800.0,16.8346,16.8482,16.5967,16.6035,106800.0
2010-11-12 10:30:00,24.43,24.47,24.28,24.28,226800.0,16.6035,16.6307,16.5015,16.5015,226800.0
2010-11-12 11:00:00,24.28,24.35,24.23,24.34,178000.0,16.5015,16.5491,16.4676,16.5423,178000.0
2010-11-12 11:30:00,24.33,24.34,24.23,24.25,61600.0,16.5355,16.5423,16.4676,16.4812,61600.0
2010-11-12 12:00:00,24.25,24.28,24.03,24.04,121600.0,16.4812,16.5015,16.3316,16.3384,121600.0
2010-11-12 12:30:00,24.03,24.09,23.93,23.93,170800.0,16.3316,16.3724,16.2637,16.2637,170800.0
2010-11-12 13:00:00,23.93,24.11,23.92,24.11,68800.0,16.2637,16.386,16.2569,16.386,68800.0
2010-11-12 13:30:00,24.12,24.13,24.08,24.09,76800.0,16.3928,16.3996,16.3656,16.3724,76800.0
2010-11-12 14:00:00,24.09,24.13,24.08,24.09,62400.0,16.3724,16.3996,16.3656,16.3724,62400.0
2010-11-12 14:30:00,24.09,24.14,24.08,24.12,111200.0,16.3724,16.4064,16.3656,16.3928,111200.0
2010-11-12 15:00:00,24.11,24.16,24.05,24.08,149200.0,16.386,16.42,16.3452,16.3656,149200.0
2010-11-12 15:30:00,24.08,24.17,24.06,24.16,261600.0,16.3656,16.4268,16.352,16.42,261600.0
2010-11-15 09:30:00,24.4,24.41,24.17,24.31,206000.0,16.5831,16.5899,16.4268,16.5219,206000.0
2010-11-15 10:00:00,24.31,24.39,24.21,24.39,122800.0,16.5219,16.5763,16.454,16.5763,122800.0
2010-11-15 10:30:00,24.4,24.54,24.38,24.39,112400.0,16.5831,16.6783,16.5695,16.5763,112400.0
2010-11-15 11:00:00,24.39,24.4,24.28,24.31,149600.0,16.5763,16.5831,16.5015,16.5219,149600.0
2010-11-15 11:30:00,24.31,24.44,24.31,24.4,131600.0,16.5219,16.6103,16.5219,16.5831,131600.0
2010-11-15 12:00:00,24.41,24.46,24.33,24.4,163200.0,16.5899,16.6239,16.5355,16.5831,163200.0
2010-11-15 12:30:00,24.4,24.44,24.39,24.43,65200.0,16.5831,16.6103,16.5763,16.6035,65200.0
2010-11-15 13:00:00,24.43,24.43,24.36,24.42,89600.0,16.6035,16.6035,16.5559,16.5967,89600.0
2010-11-15 13:30:00,24.41,24.47,24.4,24.42,116800.0,16.5899,16.6307,16.5831,16.5967,116800.0
2010-11-15 14:00:00,24.41,24.41,24.23,24.23,72800.0,16.5899,16.5899,16.4676,16.4676,72800.0
2010-11-15 14:30:00,24.25,24.3,24.19,24.19,139200.0,16.4812,16.5151,16.4404,16.4404,139200.0
2010-11-15 15:00:00,24.19,24.21,24.05,24.09,152400.0,16.4404,16.454,16.3452,16.3724,152400.0
2010-11-15 15:30:00,24.09,24.1,23.85,23.88,536400.0,16.3724,16.3792,16.2093,16.2297,536400.0
2010-11-16 09:30:00,23.77,23.89,23.55,23.59,258400.0,16.1549,16.2365,16.0054,16.0326,258400.0
2010-11-16 10:00:00,23.59,23.67,23.4,23.67,193200.0,16.0326,16.087,15.9035,16.087,193200.0
2010-11-16 10:30:00,23.65,23.68,23.59,23.61,280400.0,16.0734,16.0938,16.0326,16.0462,280400.0
2010-11-16 11:00:00,23.6,23.61,23.29,23.35,320000.0,16.0394,16.0462,15.8287,15.8695,320000.0
2010-11-16 11:30:00,23.37,23.5,23.33,23.42,124800.0,15.8831,15.9714,15.8559,15.9171,124800.0
2010-11-16 12:00:00,23.44,23.54,23.4,23.48,116800.0,15.9307,15.9986,15.9035,15.9578,116800.0
2010-11-16 12:30:00,23.48,23.48,23.35,23.44,84000.0,15.9578,15.9578,15.8695,15.9307,84000.0
2010-11-16 13:00:00,23.45,23.5,23.38,23.45,119200.0,15.9375,15.9714,15.8899,15.9375,119200.0
2010-11-16 13:30:00,23.45,23.67,23.44,23.66,206400.0,15.9375,16.087,15.9307,16.0802,206400.0
2010-11-16 14:00:00,23.66,23.75,23.66,23.68,127200.0,16.0802,16.1413,16.0802,16.0938,127200.0
2010-11-16 14:30:00,23.68,23.7,23.56,23.61,75200.0,16.0938,16.1074,16.0122,16.0462,75200.0
2010-11-16 15:00:00,23.61,23.67,23.53,23.61,99200.0,16.0462,16.087,15.9918,16.0462,99200.0
2010-11-16 15:30:00,23.62,23.78,23.59,23.73,207600.0,16.053,16.1617,16.0326,16.1277,207600.0
2010-11-17 09:30:00,23.67,23.86,23.52,23.85,166400.0,16.087,16.2161,15.985,16.2093,166400.0
2010-11-17 10:00:00,23.86,24.09,23.86,24.06,80000.0,16.2161,16.3724,16.2161,16.352,80000.0
2010-11-17 10:30:00,24.08,24.25,24.07,24.14,166400.0,16.3656,16.4812,16.3588,16.4064,166400.0
2010-11-17 11:00:00,24.11,24.14,24.02,24.14,90800.0,16.386,16.4064,16.3248,16.4064,90800.0
2010-11-17 11:30:00,24.14,24.14,24.03,24.03,86000.0,16.4064,16.4064,16.3316,16.3316,86000.0
2010-11-17 12:00:00,24.02,24.04,23.9,23.91,66400.0,16.3248,16.3384,16.2433,16.2501,66400.0
2010-11-17 12:30:00,23.92,24.09,23.92,24.04,69600.0,16.2569,16.3724,16.2569,16.3384,69600.0
2010-11-17 13:00:00,24.04,24.09,24.01,24.08,89600.0,16.3384,16.3724,16.318,16.3656,89600.0
2010-11-17 13:30:00,24.08,24.13,24.01,24.1,88000.0,16.3656,16.3996,16.318,16.3792,88000.0
2010-11-17 14:00:00,24.1,24.19,24.1,24.18,90000.0,16.3792,16.4404,16.3792,16.4336,90000.0
2010-11-17 14:30:00,24.18,24.25,24.12,24.24,60400.0,16.4336,16.4812,16.3928,16.4744,60400.0
2010-11-17 15:00:00,24.24,24.24,24.06,24.07,118400.0,16.4744,16.4744,16.352,16.3588,118400.0
2010-11-17 15:30:00,24.08,24.14,24.05,24.08,185600.0,16.3656,16.4064,16.3452,16.3656,185600.0
2010-11-18 09:30:00,24.36,24.51,24.31,24.44,205200.0,16.5559,16.6579,16.5219,16.6103,205200.0
2010-11-18 10:00:00,24.45,24.72,24.45,24.64,228000.0,16.6171,16.8006,16.6171,16.7462,228000.0
2010-11-18 10:30:00,24.65,24.65,24.47,24.47,58000.0,16.753,16.753,16.6307,16.6307,58000.0
2010-11-18 11:00:00,24.49,24.55,24.47,24.5,61200.0,16.6443,16.685,16.6307,16.6511,61200.0
2010-11-18 11:30:00,24.5,24.52,24.44,24.47,48800.0,16.6511,16.6647,16.6103,16.6307,48800.0
2010-11-18 12:00:00,24.47,24.5,24.43,24.48,102800.0,16.6307,16.6511,16.6035,16.6375,102800.0
2010-11-18 12:30:00,24.48,24.54,24.44,24.5,55600.0,16.6375,16.6783,16.6103,16.6511,55600.0
2010-11-18 13:00:00,24.5,24.52,24.46,24.5,58800.0,16.6511,16.6647,16.6239,16.6511,58800.0
2010-11-18 13:30:00,24.48,24.49,24.38,24.39,51600.0,16.6375,16.6443,16.5695,16.5763,51600.0
2010-11-18 14:00:00,24.39,24.41,24.33,24.36,41600.0,16.5763,16.5899,16.5355,16.5559,41600.0
2010-11-18 14:30:00,24.37,24.42,24.33,24.35,133600.0,16.5627,16.5967,16.5355,16.5491,133600.0
2010-11-18 15:00:00,24.36,24.39,24.35,24.38,156800.0,16.5559,16.5763,16.5491,16.5695,156800.0
2010-11-18 15:30:00,24.37,24.37,24.25,24.28,291200.0,16.5627,16.5627,16.4812,16.5015,291200.0
2010-11-19 09:30:00,24.24,24.25,23.87,24.08,170400.0,16.4744,16.4812,16.2229,16.3656,170400.0
2010-11-19 10:00:00,24.08,24.08,23.84,23.9,128400.0,16.3656,16.3656,16.2025,16.2433,128400.0
2010-11-19 10:30:00,23.89,23.96,23.86,23.92,174400.0,16.2365,16.2841,16.2161,16.2569,174400.0
2010-11-19 11:00:00,23.92,24.12,23.91,24.12,105200.0,16.2569,16.3928,16.2501,16.3928,105200.0
2010-11-19 11:30:00,24.15,24.19,24.01,24.02,99600.0,16.4132,16.4404,16.318,16.3248,99600.0
2010-11-19 12:00:00,24.01,24.1,24.01,24.05,43200.0,16.318,16.3792,16.318,16.3452,43200.0
2010-11-19 12:30:00,24.06,24.09,24.01,24.07,56400.0,16.352,16.3724,16.318,16.3588,56400.0
2010-11-19 13:00:00,24.07,24.08,23.99,23.99,57200.0,16.3588,16.3656,16.3045,16.3045,57200.0
2010-11-19 13:30:00,24.0,24.01,23.99,23.99,81600.0,16.3113,16.318,16.3045,16.3045,81600.0
2010-11-19 14:00:00,23.99,24.11,23.98,23.98,143200.0,16.3045,16.386,16.2977,16.2977,143200.0
2010-11-19 14:30:00,23.99,24.0,23.98,23.99,92400.0,16.3045,16.3113,16.2977,16.3045,92400.0
2010-11-19 15:00:00,23.99,24.0,23.89,23.89,174800.0,16.3045,16.3113,16.2365,16.2365,174800.0
2010-11-19 15:30:00,23.89,23.95,23.86,23.92,306400.0,16.2365,16.2773,16.2161,16.2569,306400.0
2010-11-22 09:30:00,23.93,24.17,23.93,24.06,230800.0,16.2637,16.4268,16.2637,16.352,230800.0
2010-11-22 10:00:00,24.06,24.2,23.99,24.06,577200.0,16.352,16.4472,16.3045,16.352,577200.0
2010-11-22 10:30:00,24.05,24.14,23.96,24.07,165600.0,16.3452,16.4064,16.2841,16.3588,165600.0
2010-11-22 11:00:00,24.05,24.13,24.03,24.13,98800.0,16.3452,16.3996,16.3316,16.3996,98800.0
2010-11-22 11:30:00,24.12,24.17,24.11,24.14,82000.0,16.3928,16.4268,16.386,16.4064,82000.0
2010-11-22 12:00:00,24.15,24.22,24.06,24.06,92000.0,16.4132,16.4608,16.352,16.352,92000.0
2010-11-22 12:30:00,24.07,24.17,24.04,24.16,60000.0,16.3588,16.4268,16.3384,16.42,60000.0
2010-11-22 13:00:00,24.16,24.16,24.08,24.1,53200.0,16.42,16.42,16.3656,16.3792,53200.0
2010-11-22 13:30:00,24.1,24.19,24.1,24.14,66000.0,16.3792,16.4404,16.3792,16.4064,66000.0
2010-11-22 14:00:00,24.16,24.29,24.14,24.24,94800.0,16.42,16.5083,16.4064,16.4744,94800.0
2010-11-22 14:30:00,24.24,24.41,24.24,24.34,98800.0,16.4744,16.5899,16.4744,16.5423,98800.0
2010-11-22 15:00:00,24.36,24.39,24.31,24.31,95600.0,16.5559,16.5763,16.5219,16.5219,95600.0
2010-11-22 15:30:00,24.31,24.43,24.3,24.35,256400.0,16.5219,16.6035,16.5151,16.5491,256400.0
2010-11-23 09:30:00,24.18,24.3,23.98,24.03,138000.0,16.4336,16.5151,16.2977,16.3316,138000.0
2010-11-23 10:00:00,24.0,24.08,23.94,24.01,152000.0,16.3113,16.3656,16.2705,16.318,152000.0
2010-11-23 10:30:00,24.05,24.06,23.97,24.02,85200.0,16.3452,16.352,16.2909,16.3248,85200.0
2010-11-23 11:00:00,24.03,24.03,23.79,23.8,114800.0,16.3316,16.3316,16.1685,16.1753,114800.0
2010-11-23 11:30:00,23.79,23.84,23.75,23.81,64400.0,16.1685,16.2025,16.1413,16.1821,64400.0
2010-11-23 12:00:00,23.81,23.84,23.77,23.78,57200.0,16.1821,16.2025,16.1549,16.1617,57200.0
2010-11-23 12:30:00,23.79,23.83,23.74,23.78,48000.0,16.1685,16.1957,16.1345,16.1617,48000.0
2010-11-23 13:00:00,23.78,23.79,23.73,23.79,55200.0,16.1617,16.1685,16.1277,16.1685,55200.0
2010-11-23 13:30:00,23.8,23.8,23.75,23.76,57600.0,16.1753,16.1753,16.1413,16.1481,57600.0
2010-11-23 14:00:00,23.77,23.82,23.7,23.72,98000.0,16.1549,16.1889,16.1074,16.121,98000.0
2010-11-23 14:30:00,23.72,23.75,23.6,23.71,148000.0,16.121,16.1413,16.0394,16.1142,148000.0
2010-11-23 15:00:00,23.72,23.83,23.71,23.73,173600.0,16.121,16.1957,16.1142,16.1277,173600.0
2010-11-23 15:30:00,23.75,23.78,23.63,23.67,326400.0,16.1413,16.1617,16.0598,16.087,326400.0
2010-11-24 09:30:00,23.9,24.0,23.74,23.81,350800.0,16.2433,16.3113,16.1345,16.1821,350800.0
2010-11-24 10:00:00,23.81,24.17,23.77,24.12,227600.0,16.1821,16.4268,16.1549,16.3928,227600.0
2010-11-24 10:30:00,24.12,24.32,24.12,24.25,166800.0,16.3928,16.5287,16.3928,16.4812,166800.0
2010-11-24 11:00:00,24.26,24.28,24.16,24.21,164800.0,16.488,16.5015,16.42,16.454,164800.0
2010-11-24 11:30:00,24.23,24.23,24.12,24.15,126400.0,16.4676,16.4676,16.3928,16.4132,126400.0
2010-11-24 12:00:00,24.15,24.16,24.11,24.12,100800.0,16.4132,16.42,16.386,16.3928,100800.0
2010-11-24 12:30:00,24.11,24.16,24.11,24.13,81600.0,16.386,16.42,16.386,16.3996,81600.0
2010-11-24 13:00:00,24.14,24.16,24.11,24.12,107600.0,16.4064,16.42,16.386,16.3928,107600.0
2010-11-24 13:30:00,24.11,24.14,24.1,24.13,100000.0,16.386,16.4064,16.3792,16.3996,100000.0
2010-11-24 14:00:00,24.12,24.18,24.1,24.18,148000.0,16.3928,16.4336,16.3792,16.4336,148000.0
2010-11-24 14:30:00,24.19,24.2,24.13,24.13,98000.0,16.4404,16.4472,16.3996,16.3996,98000.0
2010-11-24 15:00:00,24.13,24.15,24.08,24.09,134400.0,16.3996,16.4132,16.3656,16.3724,134400.0
2010-11-24 15:30:00,24.1,24.13,24.05,24.11,181200.0,16.3792,16.3996,16.3452,16.386,181200.0
2010-11-26 09:30:00,24.38,24.38,23.91,24.18,303200.0,16.6306,16.6306,16.31,16.4942,303200.0
2010-11-26 10:00:00,24.15,24.32,24.06,24.23,131600.0,16.4737,16.5897,16.4123,16.5283,131600.0
2010-11-26 10:30:00,24.23,24.31,24.16,24.17,94800.0,16.5283,16.5829,16.4805,16.4874,94800.0
2010-11-26 11:00:00,24.16,24.46,24.16,24.41,128400.0,16.4805,16.6852,16.4805,16.6511,128400.0
2010-11-26 11:30:00,24.41,24.54,24.34,24.54,70600.0,16.6511,16.7397,16.6033,16.7397,70600.0
2010-11-26 12:00:00,24.55,24.55,24.41,24.49,109600.0,16.7466,16.7466,16.6511,16.7056,109600.0
2010-11-26 12:30:00,24.48,24.5,24.41,24.41,102000.0,16.6988,16.7125,16.6511,16.6511,102000.0
2010-11-29 09:30:00,24.46,24.46,23.84,23.84,321200.0,16.6852,16.6852,16.2622,16.2622,321200.0
2010-11-29 10:00:00,23.86,23.92,23.77,23.86,155800.0,16.2759,16.3168,16.2145,16.2759,155800.0
2010-11-29 10:30:00,23.85,23.99,23.85,23.96,144400.0,16.2691,16.3646,16.2691,16.3441,144400.0
2010-11-29 11:00:00,23.97,24.0,23.88,23.95,92600.0,16.3509,16.3714,16.2895,16.3373,92600.0
2010-11-29 11:30:00,23.96,23.97,23.83,23.88,89000.0,16.3441,16.3509,16.2554,16.2895,89000.0
2010-11-29 12:00:00,23.88,23.98,23.86,23.93,101600.0,16.2895,16.3577,16.2759,16.3236,101600.0
2010-11-29 12:30:00,23.93,23.95,23.9,23.93,51600.0,16.3236,16.3373,16.3032,16.3236,51600.0
2010-11-29 13:00:00,23.92,23.92,23.84,23.9,41600.0,16.3168,16.3168,16.2622,16.3032,41600.0
2010-11-29 13:30:00,23.9,23.9,23.82,23.86,101200.0,16.3032,16.3032,16.2486,16.2759,101200.0
2010-11-29 14:00:00,23.84,23.96,23.84,23.95,59600.0,16.2622,16.3441,16.2622,16.3373,59600.0
2010-11-29 14:30:00,23.96,24.14,23.9,24.14,169200.0,16.3441,16.4669,16.3032,16.4669,169200.0
2010-11-29 15:00:00,24.11,24.18,24.04,24.18,107600.0,16.4464,16.4942,16.3987,16.4942,107600.0
2010-11-29 15:30:00,24.18,24.27,24.14,24.18,277400.0,16.4942,16.5556,16.4669,16.4942,277400.0
2010-11-30 09:30:00,23.72,23.9,23.72,23.75,193200.0,16.1804,16.3032,16.1804,16.2009,193200.0
2010-11-30 10:00:00,23.75,23.81,23.66,23.75,183200.0,16.2009,16.2418,16.1395,16.2009,183200.0
2010-11-30 10:30:00,23.75,23.75,23.51,23.68,144200.0,16.2009,16.2009,16.0371,16.1531,144200.0
2010-11-30 11:00:00,23.68,23.68,23.54,23.59,126800.0,16.1531,16.1531,16.0576,16.0917,126800.0
2010-11-30 11:30:00,23.6,23.64,23.53,23.61,100800.0,16.0985,16.1258,16.0508,16.1054,100800.0
2010-11-30 12:00:00,23.61,23.82,23.59,23.8,103400.0,16.1054,16.2486,16.0917,16.235,103400.0
2010-11-30 12:30:00,23.8,23.97,23.79,23.97,99600.0,16.235,16.3509,16.2281,16.3509,99600.0
2010-11-30 13:00:00,23.96,24.1,23.92,24.08,99200.0,16.3441,16.4396,16.3168,16.426,99200.0
2010-11-30 13:30:00,24.08,24.08,23.99,24.08,90000.0,16.426,16.426,16.3646,16.426,90000.0
2010-11-30 14:00:00,24.08,24.1,24.0,24.0,110000.0,16.426,16.4396,16.3714,16.3714,110000.0
2010-11-30 14:30:00,24.0,24.06,23.98,24.04,76600.0,16.3714,16.4123,16.3577,16.3987,76600.0
2010-11-30 15:00:00,24.04,24.07,24.02,24.05,104000.0,16.3987,16.4191,16.385,16.4055,104000.0
2010-11-30 15:30:00,24.05,24.05,23.81,23.84,408800.0,16.4055,16.4055,16.2418,16.2622,408800.0
2010-12-01 09:30:00,25.39,25.41,24.88,24.9,492400.0,17.3196,17.3332,16.9717,16.9853,492400.0
2010-12-01 10:00:00,24.91,24.92,24.7,24.72,195200.0,16.9921,16.999,16.8489,16.8625,195200.0
2010-12-01 10:30:00,24.73,24.85,24.7,24.79,112200.0,16.8694,16.9512,16.8489,16.9103,112200.0
2010-12-01 11:00:00,24.78,24.81,24.65,24.81,120000.0,16.9035,16.9239,16.8148,16.9239,120000.0
2010-12-01 11:30:00,24.82,24.86,24.79,24.85,118000.0,16.9307,16.958,16.9103,16.9512,118000.0
2010-12-01 12:00:00,24.85,24.88,24.73,24.83,85800.0,16.9512,16.9717,16.8694,16.9376,85800.0
2010-12-01 12:30:00,24.84,24.88,24.82,24.85,87800.0,16.9444,16.9717,16.9307,16.9512,87800.0
2010-12-01 13:00:00,24.85,24.93,24.81,24.84,70400.0,16.9512,17.0058,16.9239,16.9444,70400.0
2010-12-01 13:30:00,24.82,24.85,24.77,24.8,65000.0,16.9307,16.9512,16.8966,16.9171,65000.0
2010-12-01 14:00:00,24.82,24.92,24.79,24.87,92600.0,16.9307,16.999,16.9103,16.9649,92600.0
2010-12-01 14:30:00,24.86,24.93,24.86,24.88,93800.0,16.958,17.0058,16.958,16.9717,93800.0
2010-12-01 15:00:00,24.88,24.95,24.86,24.93,136800.0,16.9717,17.0194,16.958,17.0058,136800.0
2010-12-01 15:30:00,24.93,25.04,24.92,24.96,483000.0,17.0058,17.0808,16.999,17.0262,483000.0
2010-12-02 09:30:00,25.15,25.64,25.15,25.5,377400.0,17.1559,17.4901,17.1559,17.3946,377400.0
2010-12-02 10:00:00,25.52,25.6,25.43,25.6,267200.0,17.4082,17.4628,17.3469,17.4628,267200.0
2010-12-02 10:30:00,25.58,25.66,25.54,25.6,158400.0,17.4492,17.5037,17.4219,17.4628,158400.0
2010-12-02 11:00:00,25.6,25.72,25.57,25.69,95000.0,17.4628,17.5447,17.4424,17.5242,95000.0
2010-12-02 11:30:00,25.7,25.71,25.6,25.66,78000.0,17.531,17.5379,17.4628,17.5037,78000.0
2010-12-02 12:00:00,25.65,25.7,25.6,25.68,101000.0,17.4969,17.531,17.4628,17.5174,101000.0
2010-12-02 12:30:00,25.68,25.68,25.58,25.58,86200.0,17.5174,17.5174,17.4492,17.4492,86200.0
2010-12-02 13:00:00,25.59,25.84,25.58,25.83,143200.0,17.456,17.6265,17.4492,17.6197,143200.0
2010-12-02 13:30:00,25.83,25.83,25.76,25.79,100200.0,17.6197,17.6197,17.572,17.5924,100200.0
2010-12-02 14:00:00,25.78,25.97,25.76,25.97,178000.0,17.5856,17.7152,17.572,17.7152,178000.0
2010-12-02 14:30:00,25.97,26.03,25.86,25.87,162800.0,17.7152,17.7561,17.6402,17.647,162800.0
2010-12-02 15:00:00,25.87,25.97,25.81,25.93,190000.0,17.647,17.7152,17.6061,17.6879,190000.0
2010-12-02 15:30:00,25.93,25.98,25.75,25.8,324800.0,17.6879,17.722,17.5651,17.5992,324800.0
2010-12-03 09:30:00,25.79,25.86,25.58,25.63,203000.0,17.5924,17.6402,17.4492,17.4833,203000.0
2010-12-03 10:00:00,25.61,25.85,25.49,25.55,221000.0,17.4696,17.6334,17.3878,17.4287,221000.0
2010-12-03 10:30:00,25.56,25.73,25.56,25.72,48400.0,17.4355,17.5515,17.4355,17.5447,48400.0
2010-12-03 11:00:00,25.72,25.83,25.68,25.75,205800.0,17.5447,17.6197,17.5174,17.5651,205800.0
2010-12-03 11:30:00,25.75,25.77,25.71,25.73,142600.0,17.5651,17.5788,17.5379,17.5515,142600.0
2010-12-03 12:00:00,25.73,25.77,25.7,25.74,77800.0,17.5515,17.5788,17.531,17.5583,77800.0
2010-12-03 12:30:00,25.74,25.75,25.64,25.72,106000.0,17.5583,17.5651,17.4901,17.5447,106000.0
2010-12-03 13:00:00,25.72,25.8,25.72,25.78,44800.0,17.5447,17.5992,17.5447,17.5856,44800.0
2010-12-03 13:30:00,25.77,25.77,25.71,25.73,113600.0,17.5788,17.5788,17.5379,17.5515,113600.0
2010-12-03 14:00:00,25.72,25.75,25.68,25.7,183200.0,17.5447,17.5651,17.5174,17.531,183200.0
2010-12-03 14:30:00,25.71,25.73,25.68,25.72,182000.0,17.5379,17.5515,17.5174,17.5447,182000.0
2010-12-03 15:00:00,25.72,25.72,25.66,25.68,168200.0,17.5447,17.5447,17.5037,17.5174,168200.0
2010-12-03 15:30:00,25.68,25.78,25.64,25.74,366600.0,17.5174,17.5856,17.4901,17.5583,366600.0
2010-12-06 09:30:00,25.74,25.85,25.64,25.75,151000.0,17.5583,17.6334,17.4901,17.5651,151000.0
2010-12-06 10:00:00,25.75,25.8,25.67,25.79,87200.0,17.5651,17.5992,17.5106,17.5924,87200.0
2010-12-06 10:30:00,25.8,25.82,25.69,25.73,66400.0,17.5992,17.6129,17.5242,17.5515,66400.0
2010-12-06 11:00:00,25.75,25.82,25.71,25.75,38000.0,17.5651,17.6129,17.5379,17.5651,38000.0
2010-12-06 11:30:00,25.75,25.78,25.7,25.74,36000.0,17.5651,17.5856,17.531,17.5583,36000.0
2010-12-06 12:00:00,25.74,25.75,25.68,25.72,32000.0,17.5583,17.5651,17.5174,17.5447,32000.0
2010-12-06 12:30:00,25.71,25.76,25.7,25.73,24000.0,17.5379,17.572,17.531,17.5515,24000.0
2010-12-06 13:00:00,25.74,25.82,25.73,25.78,51800.0,17.5583,17.6129,17.5515,17.5856,51800.0
2010-12-06 13:30:00,25.79,25.85,25.78,25.85,86000.0,17.5924,17.6334,17.5856,17.6334,86000.0
2010-12-06 14:00:00,25.83,25.83,25.67,25.7,82200.0,17.6197,17.6197,17.5106,17.531,82200.0
2010-12-06 14:30:00,25.7,25.76,25.68,25.74,94000.0,17.531,17.572,17.5174,17.5583,94000.0
2010-12-06 15:00:00,25.74,25.74,25.67,25.73,90800.0,17.5583,17.5583,17.5106,17.5515,90800.0
2010-12-06 15:30:00,25.72,25.75,25.68,25.71,193200.0,17.5447,17.5651,17.5174,17.5379,193200.0
2010-12-07 09:30:00,26.15,26.21,25.72,25.72,182000.0,17.838,17.8789,17.5447,17.5447,182000.0
2010-12-07 10:00:00,25.71,25.74,25.61,25.72,125800.0,17.5379,17.5583,17.4696,17.5447,125800.0
2010-12-07 10:30:00,25.71,25.77,25.66,25.75,119800.0,17.5379,17.5788,17.5037,17.5651,119800.0
2010-12-07 11:00:00,25.76,25.83,25.68,25.81,108400.0,17.572,17.6197,17.5174,17.6061,108400.0
2010-12-07 11:30:00,25.81,25.96,25.78,25.83,138600.0,17.6061,17.7084,17.5856,17.6197,138600.0
2010-12-07 12:00:00,25.84,25.86,25.73,25.86,71200.0,17.6265,17.6402,17.5515,17.6402,71200.0
2010-12-07 12:30:00,25.88,25.91,25.78,25.91,61000.0,17.6538,17.6743,17.5856,17.6743,61000.0
2010-12-07 13:00:00,25.9,26.0,25.86,25.98,146000.0,17.6675,17.7357,17.6402,17.722,146000.0
2010-12-07 13:30:00,25.99,26.01,25.9,25.98,131000.0,17.7289,17.7425,17.6675,17.722,131000.0
2010-12-07 14:00:00,25.98,26.05,25.96,25.98,75400.0,17.722,17.7698,17.7084,17.722,75400.0
2010-12-07 14:30:00,26.0,26.04,25.86,25.88,85800.0,17.7357,17.763,17.6402,17.6538,85800.0
2010-12-07 15:00:00,25.89,25.95,25.68,25.74,359000.0,17.6606,17.7016,17.5174,17.5583,359000.0
2010-12-07 15:30:00,25.74,25.76,25.59,25.6,294000.0,17.5583,17.572,17.456,17.4628,294000.0
2010-12-08 09:30:00,25.8,25.8,25.3,25.37,277400.0,17.5992,17.5992,17.2582,17.3059,277400.0
2010-12-08 10:00:00,25.38,25.42,25.22,25.42,82800.0,17.3127,17.34,17.2036,17.34,82800.0
2010-12-08 10:30:00,25.41,25.5,25.37,25.44,90800.0,17.3332,17.3946,17.3059,17.3537,90800.0
2010-12-08 11:00:00,25.43,25.5,25.43,25.43,71200.0,17.3469,17.3946,17.3469,17.3469,71200.0
2010-12-08 11:30:00,25.43,25.5,25.42,25.47,95400.0,17.3469,17.3946,17.34,17.3741,95400.0
2010-12-08 12:00:00,25.49,25.5,25.43,25.47,63600.0,17.3878,17.3946,17.3469,17.3741,63600.0
2010-12-08 12:30:00,25.46,25.46,25.42,25.43,47400.0,17.3673,17.3673,17.34,17.3469,47400.0
2010-12-08 13:00:00,25.44,25.47,25.39,25.41,99400.0,17.3537,17.3741,17.3196,17.3332,99400.0
2010-12-08 13:30:00,25.4,25.48,25.34,25.36,130000.0,17.3264,17.381,17.2855,17.2991,130000.0
2010-12-08 14:00:00,25.36,25.37,25.3,25.32,189200.0,17.2991,17.3059,17.2582,17.2718,189200.0
2010-12-08 14:30:00,25.33,25.34,25.3,25.32,142400.0,17.2786,17.2855,17.2582,17.2718,142400.0
2010-12-08 15:00:00,25.32,25.34,25.27,25.29,107800.0,17.2718,17.2855,17.2377,17.2514,107800.0
2010-12-08 15:30:00,25.29,25.31,25.24,25.25,415600.0,17.2514,17.265,17.2172,17.2241,415600.0
2010-12-09 09:30:00,25.54,25.54,25.15,25.25,560000.0,17.4219,17.4219,17.1559,17.2241,560000.0
2010-12-09 10:00:00,25.25,25.26,25.16,25.22,285000.0,17.2241,17.2309,17.1627,17.2036,285000.0
2010-12-09 10:30:00,25.2,25.25,25.2,25.25,98000.0,17.19,17.2241,17.19,17.2241,98000.0
2010-12-09 11:00:00,25.25,25.26,25.22,25.25,226000.0,17.2241,17.2309,17.2036,17.2241,226000.0
2010-12-09 11:30:00,25.25,25.28,25.0,25.27,564400.0,17.2241,17.2445,17.0535,17.2377,564400.0
2010-12-09 12:00:00,25.27,25.33,25.26,25.3,123800.0,17.2377,17.2786,17.2309,17.2582,123800.0
2010-12-09 12:30:00,25.29,25.34,25.27,25.33,144200.0,17.2514,17.2855,17.2377,17.2786,144200.0
2010-12-09 13:00:00,25.33,25.34,25.26,25.3,183400.0,17.2786,17.2855,17.2309,17.2582,183400.0
2010-12-09 13:30:00,25.3,25.31,25.26,25.29,80200.0,17.2582,17.265,17.2309,17.2514,80200.0
2010-12-09 14:00:00,25.29,25.3,25.22,25.23,174200.0,17.2514,17.2582,17.2036,17.2104,174200.0
2010-12-09 14:30:00,25.22,25.25,25.21,25.23,209000.0,17.2036,17.2241,17.1968,17.2104,209000.0
2010-12-09 15:00:00,25.23,25.25,25.17,25.19,189200.0,17.2104,17.2241,17.1695,17.1831,189200.0
2010-12-09 15:30:00,25.2,25.22,25.11,25.16,251200.0,17.19,17.2036,17.1286,17.1627,251200.0
2010-12-10 09:30:00,25.25,25.26,25.02,25.17,554000.0,17.2241,17.2309,17.0672,17.1695,554000.0
2010-12-10 10:00:00,25.18,25.18,25.05,25.15,69400.0,17.1763,17.1763,17.0876,17.1559,69400.0
2010-12-10 10:30:00,25.14,25.25,25.05,25.25,137600.0,17.149,17.2241,17.0876,17.2241,137600.0
2010-12-10 11:00:00,25.25,25.25,25.18,25.23,274800.0,17.2241,17.2241,17.1763,17.2104,274800.0
2010-12-10 11:30:00,25.23,25.26,25.23,25.25,313600.0,17.2104,17.2309,17.2104,17.2241,313600.0
2010-12-10 12:00:00,25.25,25.28,25.21,25.24,195800.0,17.2241,17.2445,17.1968,17.2172,195800.0
2010-12-10 12:30:00,25.25,25.25,25.18,25.23,190400.0,17.2241,17.2241,17.1763,17.2104,190400.0
2010-12-10 13:00:00,25.23,25.24,25.14,25.18,110400.0,17.2104,17.2172,17.149,17.1763,110400.0
2010-12-10 13:30:00,25.18,25.21,25.17,25.2,59400.0,17.1763,17.1968,17.1695,17.19,59400.0
2010-12-10 14:00:00,25.2,25.25,25.17,25.21,123800.0,17.19,17.2241,17.1695,17.1968,123800.0
2010-12-10 14:30:00,25.2,25.25,25.15,25.18,160600.0,17.19,17.2241,17.1559,17.1763,160600.0
2010-12-10 15:00:00,25.19,25.19,25.1,25.18,103800.0,17.1831,17.1831,17.1217,17.1763,103800.0
2010-12-10 15:30:00,25.17,25.22,25.14,25.15,348000.0,17.1695,17.2036,17.149,17.1559,348000.0
2010-12-13 09:30:00,25.49,25.49,25.11,25.14,152600.0,17.3878,17.3878,17.1286,17.149,152600.0
2010-12-13 10:00:00,25.14,25.25,25.14,25.2,320600.0,17.149,17.2241,17.149,17.19,320600.0
2010-12-13 10:30:00,25.21,25.25,25.2,25.25,347800.0,17.1968,17.2241,17.19,17.2241,347800.0
2010-12-13 11:00:00,25.25,25.25,25.22,25.24,273000.0,17.2241,17.2241,17.2036,17.2172,273000.0
2010-12-13 11:30:00,25.24,25.25,25.23,25.24,361000.0,17.2172,17.2241,17.2104,17.2172,361000.0
2010-12-13 12:00:00,25.24,25.25,25.23,25.25,97000.0,17.2172,17.2241,17.2104,17.2241,97000.0
2010-12-13 12:30:00,25.25,25.25,25.2,25.25,91600.0,17.2241,17.2241,17.19,17.2241,91600.0
2010-12-13 13:00:00,25.25,25.25,25.22,25.25,221000.0,17.2241,17.2241,17.2036,17.2241,221000.0
2010-12-13 13:30:00,25.25,25.25,25.23,25.24,143800.0,17.2241,17.2241,17.2104,17.2172,143800.0
2010-12-13 14:00:00,25.24,25.25,25.22,25.25,171800.0,17.2172,17.2241,17.2036,17.2241,171800.0
2010-12-13 14:30:00,25.25,25.32,25.25,25.3,217600.0,17.2241,17.2718,17.2241,17.2582,217600.0
2010-12-13 15:00:00,25.3,25.3,25.25,25.27,255800.0,17.2582,17.2582,17.2241,17.2377,255800.0
2010-12-13 15:30:00,25.27,25.27,25.15,25.23,340000.0,17.2377,17.2377,17.1559,17.2104,340000.0
2010-12-14 09:30:00,25.32,25.32,25.18,25.22,417800.0,17.2718,17.2718,17.1763,17.2036,417800.0
2010-12-14 10:00:00,25.22,25.3,25.21,25.3,749400.0,17.2036,17.2582,17.1968,17.2582,749400.0
2010-12-14 10:30:00,25.3,25.3,25.25,25.25,313200.0,17.2582,17.2582,17.2241,17.2241,313200.0
2010-12-14 11:00:00,25.25,25.26,25.22,25.25,402000.0,17.2241,17.2309,17.2036,17.2241,402000.0
2010-12-14 11:30:00,25.25,25.25,25.2,25.22,271200.0,17.2241,17.2241,17.19,17.2036,271200.0
2010-12-14 12:00:00,25.22,25.23,25.17,25.23,134800.0,17.2036,17.2104,17.1695,17.2104,134800.0
2010-12-14 12:30:00,25.23,25.25,25.16,25.19,84800.0,17.2104,17.2241,17.1627,17.1831,84800.0
2010-12-14 13:00:00,25.18,25.2,25.17,25.2,199600.0,17.1763,17.19,17.1695,17.19,199600.0
2010-12-14 13:30:00,25.2,25.25,25.16,25.17,216400.0,17.19,17.2241,17.1627,17.1695,216400.0
2010-12-14 14:00:00,25.17,25.25,25.17,25.18,185000.0,17.1695,17.2241,17.1695,17.1763,185000.0
2010-12-14 14:30:00,25.18,25.25,25.18,25.25,386200.0,17.1763,17.2241,17.1763,17.2241,386200.0
2010-12-14 15:00:00,25.25,25.25,25.18,25.2,234600.0,17.2241,17.2241,17.1763,17.19,234600.0
2010-12-14 15:30:00,25.18,25.25,25.18,25.25,412800.0,17.1763,17.2241,17.1763,17.2241,412800.0
2010-12-15 09:30:00,25.18,25.2,25.14,25.18,77400.0,17.1763,17.19,17.149,17.1763,77400.0
2010-12-15 10:00:00,25.18,25.21,24.77,24.84,307600.0,17.1763,17.1968,16.8966,16.9444,307600.0
2010-12-15 10:30:00,24.85,24.94,24.8,24.88,204200.0,16.9512,17.0126,16.9171,16.9717,204200.0
2010-12-15 11:00:00,24.88,24.89,24.77,24.84,187800.0,16.9717,16.9785,16.8966,16.9444,187800.0
2010-12-15 11:30:00,24.85,25.0,24.83,24.99,198200.0,16.9512,17.0535,16.9376,17.0467,198200.0
2010-12-15 12:00:00,24.98,25.11,24.93,25.05,122200.0,17.0399,17.1286,17.0058,17.0876,122200.0
2010-12-15 12:30:00,25.07,25.1,25.02,25.1,255000.0,17.1013,17.1217,17.0672,17.1217,255000.0
2010-12-15 13:00:00,25.1,25.13,25.0,25.08,158200.0,17.1217,17.1422,17.0535,17.1081,158200.0
2010-12-15 13:30:00,25.08,25.21,25.07,25.18,168200.0,17.1081,17.1968,17.1013,17.1763,168200.0
2010-12-15 14:00:00,25.18,25.2,25.05,25.09,202000.0,17.1763,17.19,17.0876,17.1149,202000.0
2010-12-15 14:30:00,25.08,25.18,25.08,25.17,206800.0,17.1081,17.1763,17.1081,17.1695,206800.0
2010-12-15 15:00:00,25.16,25.25,25.14,25.24,299200.0,17.1627,17.2241,17.149,17.2172,299200.0
2010-12-15 15:30:00,25.24,25.25,25.12,25.21,361200.0,17.2172,17.2241,17.1354,17.1968,361200.0
2010-12-16 09:30:00,25.35,25.42,25.13,25.15,305600.0,17.2923,17.34,17.1422,17.1559,305600.0
2010-12-16 10:00:00,25.16,25.29,25.14,25.17,243800.0,17.1627,17.2514,17.149,17.1695,243800.0
2010-12-16 10:30:00,25.17,25.3,25.09,25.29,110200.0,17.1695,17.2582,17.1149,17.2514,110200.0
2010-12-16 11:00:00,25.29,25.3,25.25,25.3,196800.0,17.2514,17.2582,17.2241,17.2582,196800.0
2010-12-16 11:30:00,25.29,25.3,25.14,25.22,176000.0,17.2514,17.2582,17.149,17.2036,176000.0
2010-12-16 12:00:00,25.2,25.3,25.16,25.3,111400.0,17.19,17.2582,17.1627,17.2582,111400.0
2010-12-16 12:30:00,25.3,25.35,25.29,25.35,210800.0,17.2582,17.2923,17.2514,17.2923,210800.0
2010-12-16 13:00:00,25.35,25.35,25.34,25.34,102000.0,17.2923,17.2923,17.2855,17.2855,102000.0
2010-12-16 13:30:00,25.35,25.35,25.32,25.35,150000.0,17.2923,17.2923,17.2718,17.2923,150000.0
2010-12-16 14:00:00,25.35,25.35,25.33,25.35,477600.0,17.2923,17.2923,17.2786,17.2923,477600.0
2010-12-16 14:30:00,25.35,25.36,25.3,25.35,325800.0,17.2923,17.2991,17.2582,17.2923,325800.0
2010-12-16 15:00:00,25.35,25.42,25.35,25.4,280600.0,17.2923,17.34,17.2923,17.3264,280600.0
2010-12-16 15:30:00,25.4,25.5,25.4,25.5,427600.0,17.3264,17.3946,17.3264,17.3946,427600.0
2010-12-17 09:30:00,25.76,25.77,25.43,25.45,671400.0,17.572,17.5788,17.3469,17.3605,671400.0
2010-12-17 10:00:00,25.46,25.53,25.33,25.5,89800.0,17.3673,17.4151,17.2786,17.3946,89800.0
2010-12-17 10:30:00,25.5,25.57,25.43,25.57,257600.0,17.3946,17.4424,17.3469,17.4424,257600.0
2010-12-17 11:00:00,25.56,25.58,25.54,25.58,351400.0,17.4355,17.4492,17.4219,17.4492,351400.0
2010-12-17 11:30:00,25.58,25.58,25.54,25.57,332200.0,17.4492,17.4492,17.4219,17.4424,332200.0
2010-12-17 12:00:00,25.57,25.58,25.54,25.58,95800.0,17.4424,17.4492,17.4219,17.4492,95800.0
2010-12-17 12:30:00,25.58,25.58,25.56,25.58,157200.0,17.4492,17.4492,17.4355,17.4492,157200.0
2010-12-17 13:00:00,25.58,25.58,25.57,25.58,155600.0,17.4492,17.4492,17.4424,17.4492,155600.0
2010-12-17 13:30:00,25.58,25.58,25.51,25.52,221600.0,17.4492,17.4492,17.4014,17.4082,221600.0
2010-12-17 14:00:00,25.52,25.65,25.52,25.62,465000.0,17.4082,17.4969,17.4082,17.4765,465000.0
2010-12-17 14:30:00,25.61,25.65,25.59,25.59,174600.0,17.4696,17.4969,17.456,17.456,174600.0
2010-12-17 15:00:00,25.6,25.6,25.51,25.56,368200.0,17.4628,17.4628,17.4014,17.4355,368200.0
2010-12-17 15:30:00,25.56,25.59,25.5,25.56,790800.0,17.4355,17.456,17.3946,17.4355,790800.0
2010-12-20 09:30:00,25.73,25.75,25.41,25.5,343000.0,17.5515,17.5651,17.3332,17.3946,343000.0
2010-12-20 10:00:00,25.5,25.5,25.38,25.49,290000.0,17.3946,17.3946,17.3127,17.3878,290000.0
2010-12-20 10:30:00,25.49,25.6,25.44,25.44,297200.0,17.3878,17.4628,17.3537,17.3537,297200.0
2010-12-20 11:00:00,25.43,25.55,25.43,25.55,136200.0,17.3469,17.4287,17.3469,17.4287,136200.0
2010-12-20 11:30:00,25.55,25.58,25.53,25.55,245600.0,17.4287,17.4492,17.4151,17.4287,245600.0
2010-12-20 12:00:00,25.55,25.55,25.53,25.55,202400.0,17.4287,17.4287,17.4151,17.4287,202400.0
2010-12-20 12:30:00,25.54,25.55,25.53,25.55,297400.0,17.4219,17.4287,17.4151,17.4287,297400.0
2010-12-20 13:00:00,25.55,25.55,25.54,25.54,351200.0,17.4287,17.4287,17.4219,17.4219,351200.0
2010-12-20 13:30:00,25.54,25.55,25.53,25.55,188400.0,17.4219,17.4287,17.4151,17.4287,188400.0
2010-12-20 14:00:00,25.55,25.57,25.5,25.51,190400.0,17.4287,17.4424,17.3946,17.4014,190400.0
2010-12-20 14:30:00,25.52,25.52,25.47,25.49,96000.0,17.4082,17.4082,17.3741,17.3878,96000.0
2010-12-20 15:00:00,25.49,25.53,25.49,25.49,180800.0,17.3878,17.4151,17.3878,17.3878,180800.0
2010-12-20 15:30:00,25.49,25.5,25.46,25.5,253800.0,17.3878,17.3946,17.3673,17.3946,253800.0
2010-12-21 09:30:00,25.63,25.63,25.43,25.5,483200.0,17.4833,17.4833,17.3469,17.3946,483200.0
2010-12-21 10:00:00,25.53,25.66,25.5,25.5,347000.0,17.4151,17.5037,17.3946,17.3946,347000.0
2010-12-21 10:30:00,25.5,25.61,25.49,25.6,177400.0,17.3946,17.4696,17.3878,17.4628,177400.0
2010-12-21 11:00:00,25.6,25.64,25.59,25.61,202400.0,17.4628,17.4901,17.456,17.4696,202400.0
2010-12-21 11:30:00,25.61,25.83,25.59,25.81,164200.0,17.4696,17.6197,17.456,17.6061,164200.0
2010-12-21 12:00:00,25.81,26.03,25.81,26.01,152000.0,17.6061,17.7561,17.6061,17.7425,152000.0
2010-12-21 12:30:00,26.02,26.18,25.97,26.14,144600.0,17.7493,17.8585,17.7152,17.8312,144600.0
2010-12-21 13:00:00,26.13,26.18,26.06,26.11,77000.0,17.8244,17.8585,17.7766,17.8107,77000.0
2010-12-21 13:30:00,26.12,26.25,26.1,26.25,146800.0,17.8175,17.9062,17.8039,17.9062,146800.0
2010-12-21 14:00:00,26.25,26.46,26.24,26.38,376600.0,17.9062,18.0495,17.8994,17.9949,376600.0
2010-12-21 14:30:00,26.36,26.4,26.32,26.36,145000.0,17.9812,18.0085,17.954,17.9812,145000.0
2010-12-21 15:00:00,26.35,26.36,26.19,26.24,246400.0,17.9744,17.9812,17.8653,17.8994,246400.0
2010-12-21 15:30:00,26.24,26.34,26.22,26.3,308000.0,17.8994,17.9676,17.8857,17.9403,308000.0
2010-12-22 09:30:00,26.28,26.39,25.96,26.0,834200.0,17.9267,18.0017,17.7084,17.7357,834200.0
2010-12-22 10:00:00,26.0,26.04,25.93,26.0,238600.0,17.7357,17.763,17.6879,17.7357,238600.0
2010-12-22 10:30:00,26.0,26.07,25.99,26.05,281800.0,17.7357,17.7834,17.7289,17.7698,281800.0
2010-12-22 11:00:00,26.04,26.05,26.02,26.02,183000.0,17.763,17.7698,17.7493,17.7493,183000.0
2010-12-22 11:30:00,26.03,26.05,26.02,26.05,252400.0,17.7561,17.7698,17.7493,17.7698,252400.0
2010-12-22 12:00:00,26.04,26.04,25.93,26.0,54000.0,17.763,17.763,17.6879,17.7357,54000.0
2010-12-22 12:30:00,26.0,26.05,26.0,26.04,65200.0,17.7357,17.7698,17.7357,17.763,65200.0
2010-12-22 13:00:00,26.04,26.05,26.01,26.04,121600.0,17.763,17.7698,17.7425,17.763,121600.0
2010-12-22 13:30:00,26.04,26.05,25.98,25.98,96000.0,17.763,17.7698,17.722,17.722,96000.0
2010-12-22 14:00:00,25.98,26.0,25.93,26.0,529400.0,17.722,17.7357,17.6879,17.7357,529400.0
2010-12-22 14:30:00,26.0,26.11,25.99,26.06,156600.0,17.7357,17.8107,17.7289,17.7766,156600.0
2010-12-22 15:00:00,26.06,26.08,26.04,26.07,473600.0,17.7766,17.7902,17.763,17.7834,473600.0
2010-12-22 15:30:00,26.07,26.09,26.04,26.09,651400.0,17.7834,17.7971,17.763,17.7971,651400.0
2010-12-23 09:30:00,25.96,26.03,25.79,26.0,261200.0,17.7084,17.7561,17.5924,17.7357,261200.0
2010-12-23 10:00:00,26.0,26.0,25.96,26.0,134600.0,17.7357,17.7357,17.7084,17.7357,134600.0
2010-12-23 10:30:00,26.0,26.03,25.9,26.03,133600.0,17.7357,17.7561,17.6675,17.7561,133600.0
2010-12-23 11:00:00,26.03,26.03,25.98,26.0,303800.0,17.7561,17.7561,17.722,17.7357,303800.0
2010-12-23 11:30:00,26.0,26.0,25.93,25.99,207200.0,17.7357,17.7357,17.6879,17.7289,207200.0
2010-12-23 12:00:00,25.99,26.0,25.98,26.0,237000.0,17.7289,17.7357,17.722,17.7357,237000.0
2010-12-23 12:30:00,26.0,26.0,25.99,26.0,110600.0,17.7357,17.7357,17.7289,17.7357,110600.0
2010-12-23 13:00:00,26.0,26.0,25.99,26.0,107000.0,17.7357,17.7357,17.7289,17.7357,107000.0
2010-12-23 13:30:00,26.0,26.0,25.99,25.99,74200.0,17.7357,17.7357,17.7289,17.7289,74200.0
2010-12-23 14:00:00,26.0,26.0,25.98,25.99,85200.0,17.7357,17.7357,17.722,17.7289,85200.0
2010-12-23 14:30:00,25.99,25.99,25.95,25.96,23200.0,17.7289,17.7289,17.7016,17.7084,23200.0
2010-12-23 15:00:00,25.96,26.0,25.95,26.0,47600.0,17.7084,17.7357,17.7016,17.7357,47600.0
2010-12-23 15:30:00,26.0,26.02,25.96,26.02,72600.0,17.7357,17.7493,17.7084,17.7493,72600.0
2010-12-27 09:30:00,26.06,26.06,25.83,25.88,48000.0,17.7766,17.7766,17.6197,17.6538,48000.0
2010-12-27 10:00:00,25.9,25.98,25.88,25.97,47800.0,17.6675,17.722,17.6538,17.7152,47800.0
2010-12-27 10:30:00,25.97,26.0,25.89,25.98,40800.0,17.7152,17.7357,17.6606,17.722,40800.0
2010-12-27 11:00:00,25.98,25.99,25.93,25.97,24800.0,17.722,17.7289,17.6879,17.7152,24800.0
2010-12-27 11:30:00,25.98,26.0,25.92,25.93,23000.0,17.722,17.7357,17.6811,17.6879,23000.0
2010-12-27 12:00:00,25.93,25.96,25.9,25.93,15400.0,17.6879,17.7084,17.6675,17.6879,15400.0
2010-12-27 12:30:00,25.93,25.99,25.91,25.98,26400.0,17.6879,17.7289,17.6743,17.722,26400.0
2010-12-27 13:00:00,25.97,26.0,25.94,26.0,113600.0,17.7152,17.7357,17.6947,17.7357,113600.0
2010-12-27 13:30:00,26.0,26.0,25.99,26.0,39200.0,17.7357,17.7357,17.7289,17.7357,39200.0
2010-12-27 14:00:00,26.0,26.0,25.99,26.0,28600.0,17.7357,17.7357,17.7289,17.7357,28600.0
2010-12-27 14:30:00,26.0,26.0,25.99,26.0,148800.0,17.7357,17.7357,17.7289,17.7357,148800.0
2010-12-27 15:00:00,26.0,26.0,25.98,26.0,146800.0,17.7357,17.7357,17.722,17.7357,146800.0
2010-12-27 15:30:00,26.0,26.0,25.97,25.98,70200.0,17.7357,17.7357,17.7152,17.722,70200.0
2010-12-28 09:30:00,26.07,26.25,26.03,26.06,59200.0,17.7834,17.9062,17.7561,17.7766,59200.0
2010-12-28 10:00:00,26.06,26.11,25.93,25.93,73800.0,17.7766,17.8107,17.6879,17.6879,73800.0
2010-12-28 10:30:00,25.93,25.95,25.82,25.82,81400.0,17.6879,17.7016,17.6129,17.6129,81400.0
2010-12-28 11:00:00,25.82,25.89,25.78,25.8,52800.0,17.6129,17.6606,17.5856,17.5992,52800.0
2010-12-28 11:30:00,25.8,25.8,25.7,25.75,44200.0,17.5992,17.5992,17.531,17.5651,44200.0
2010-12-28 12:00:00,25.75,25.82,25.75,25.82,23800.0,17.5651,17.6129,17.5651,17.6129,23800.0
2010-12-28 12:30:00,25.82,25.86,25.75,25.84,43600.0,17.6129,17.6402,17.5651,17.6265,43600.0
2010-12-28 13:00:00,25.85,25.9,25.85,25.87,29600.0,17.6334,17.6675,17.6334,17.647,29600.0
2010-12-28 13:30:00,25.86,25.93,25.83,25.91,34400.0,17.6402,17.6879,17.6197,17.6743,34400.0
2010-12-28 14:00:00,25.91,25.93,25.87,25.91,23400.0,17.6743,17.6879,17.647,17.6743,23400.0
2010-12-28 14:30:00,25.9,25.9,25.86,25.89,40400.0,17.6675,17.6675,17.6402,17.6606,40400.0
2010-12-28 15:00:00,25.89,25.91,25.88,25.9,51600.0,17.6606,17.6743,17.6538,17.6675,51600.0
2010-12-28 15:30:00,25.9,25.93,25.88,25.91,136800.0,17.6675,17.6879,17.6538,17.6743,136800.0
2010-12-29 09:30:00,26.19,26.49,26.03,26.19,281600.0,17.8653,18.0699,17.7561,17.8653,281600.0
2010-12-29 10:00:00,26.18,26.26,26.17,26.25,77400.0,17.8585,17.913,17.8516,17.9062,77400.0
2010-12-29 10:30:00,26.25,26.25,26.08,26.11,83000.0,17.9062,17.9062,17.7902,17.8107,83000.0
2010-12-29 11:00:00,26.11,26.16,26.11,26.15,48000.0,17.8107,17.8448,17.8107,17.838,48000.0
2010-12-29 11:30:00,26.16,26.21,26.14,26.16,73800.0,17.8448,17.8789,17.8312,17.8448,73800.0
2010-12-29 12:00:00,26.16,26.16,26.13,26.16,22200.0,17.8448,17.8448,17.8244,17.8448,22200.0
2010-12-29 12:30:00,26.16,26.16,26.13,26.14,23800.0,17.8448,17.8448,17.8244,17.8312,23800.0
2010-12-29 13:00:00,26.14,26.23,26.13,26.18,78000.0,17.8312,17.8926,17.8244,17.8585,78000.0
2010-12-29 13:30:00,26.18,26.21,26.15,26.21,48000.0,17.8585,17.8789,17.838,17.8789,48000.0
2010-12-29 14:00:00,26.21,26.21,26.1,26.1,36800.0,17.8789,17.8789,17.8039,17.8039,36800.0
2010-12-29 14:30:00,26.1,26.11,26.04,26.04,45600.0,17.8039,17.8107,17.763,17.763,45600.0
2010-12-29 15:00:00,26.04,26.05,26.01,26.01,69000.0,17.763,17.7698,17.7425,17.7425,69000.0
2010-12-29 15:30:00,26.01,26.08,25.99,26.07,118600.0,17.7425,17.7902,17.7289,17.7834,118600.0
2010-12-30 09:30:00,26.22,26.25,26.08,26.08,164400.0,17.8857,17.9062,17.7902,17.7902,164400.0
2010-12-30 10:00:00,26.07,26.09,26.01,26.01,101200.0,17.7834,17.7971,17.7425,17.7425,101200.0
2010-12-30 10:30:00,26.0,26.04,25.97,25.97,85800.0,17.7357,17.763,17.7152,17.7152,85800.0
2010-12-30 11:00:00,25.97,26.0,25.96,25.98,75800.0,17.7152,17.7357,17.7084,17.722,75800.0
2010-12-30 11:30:00,25.99,26.0,25.97,26.0,63600.0,17.7289,17.7357,17.7152,17.7357,63600.0
2010-12-30 12:00:00,26.0,26.0,25.99,26.0,116000.0,17.7357,17.7357,17.7289,17.7357,116000.0
2010-12-30 12:30:00,26.0,26.02,25.99,26.0,66400.0,17.7357,17.7493,17.7289,17.7357,66400.0
2010-12-30 13:00:00,26.0,26.0,25.97,26.0,71000.0,17.7357,17.7357,17.7152,17.7357,71000.0
2010-12-30 13:30:00,26.0,26.0,26.0,26.0,57400.0,17.7357,17.7357,17.7357,17.7357,57400.0
2010-12-30 14:00:00,26.0,26.0,26.0,26.0,132200.0,17.7357,17.7357,17.7357,17.7357,132200.0
2010-12-30 14:30:00,26.0,26.0,26.0,26.0,46800.0,17.7357,17.7357,17.7357,17.7357,46800.0
2010-12-30 15:00:00,26.0,26.0,26.0,26.0,89200.0,17.7357,17.7357,17.7357,17.7357,89200.0
2010-12-30 15:30:00,26.0,26.0,25.97,26.0,101400.0,17.7357,17.7357,17.7152,17.7357,101400.0
2010-12-31 09:30:00,26.03,26.14,25.88,25.96,71200.0,17.7561,17.8312,17.6538,17.7084,71200.0
2010-12-31 10:00:00,25.96,25.97,25.94,25.95,22600.0,17.7084,17.7152,17.6947,17.7016,22600.0
2010-12-31 10:30:00,25.97,26.0,25.96,26.0,247600.0,17.7152,17.7357,17.7084,17.7357,247600.0
2010-12-31 11:00:00,26.0,26.0,25.98,26.0,193200.0,17.7357,17.7357,17.722,17.7357,193200.0
2010-12-31 11:30:00,26.0,26.0,26.0,26.0,38800.0,17.7357,17.7357,17.7357,17.7357,38800.0
2010-12-31 12:00:00,26.0,26.0,25.99,26.0,59800.0,17.7357,17.7357,17.7289,17.7357,59800.0
2010-12-31 12:30:00,26.0,26.0,26.0,26.0,66400.0,17.7357,17.7357,17.7357,17.7357,66400.0
2010-12-31 13:00:00,26.0,26.0,25.99,26.0,96000.0,17.7357,17.7357,17.7289,17.7357,96000.0
2010-12-31 13:30:00,25.99,26.0,25.99,26.0,96800.0,17.7289,17.7357,17.7289,17.7357,96800.0
2010-12-31 14:00:00,26.0,26.0,25.97,25.99,34800.0,17.7357,17.7357,17.7152,17.7289,34800.0
2010-12-31 14:30:00,25.99,26.0,25.98,26.0,79200.0,17.7289,17.7357,17.722,17.7357,79200.0
2010-12-31 15:00:00,26.0,26.02,25.99,26.0,126800.0,17.7357,17.7493,17.7289,17.7357,126800.0
2010-12-31 15:30:00,26.0,26.0,25.96,25.99,367000.0,17.7357,17.7357,17.7084,17.7289,367000.0
2011-01-03 09:30:00,26.25,26.89,26.2,26.78,654800.0,17.9062,18.3428,17.8721,18.2677,654800.0
2011-01-03 10:00:00,26.78,26.9,26.62,26.63,121400.0,18.2677,18.3496,18.1586,18.1654,121400.0
2011-01-03 10:30:00,26.64,26.85,26.62,26.8,86000.0,18.1722,18.3155,18.1586,18.2814,86000.0
2011-01-03 11:00:00,26.8,26.81,26.68,26.79,135400.0,18.2814,18.2882,18.1995,18.2746,135400.0
2011-01-03 11:30:00,26.8,27.03,26.8,26.95,126600.0,18.2814,18.4383,18.2814,18.3837,126600.0
2011-01-03 12:00:00,26.95,26.96,26.84,26.9,99800.0,18.3837,18.3905,18.3087,18.3496,99800.0
2011-01-03 12:30:00,26.91,26.94,26.83,26.84,61000.0,18.3564,18.3769,18.3018,18.3087,61000.0
2011-01-03 13:00:00,26.83,26.93,26.81,26.91,99400.0,18.3018,18.3701,18.2882,18.3564,99400.0
2011-01-03 13:30:00,26.92,26.92,26.83,26.86,82400.0,18.3632,18.3632,18.3018,18.3223,82400.0
2011-01-03 14:00:00,26.86,26.97,26.84,26.95,81600.0,18.3223,18.3973,18.3087,18.3837,81600.0
2011-01-03 14:30:00,26.94,26.94,26.84,26.84,65600.0,18.3769,18.3769,18.3087,18.3087,65600.0
2011-01-03 15:00:00,26.84,26.86,26.75,26.82,96800.0,18.3087,18.3223,18.2473,18.295,96800.0
2011-01-03 15:30:00,26.82,26.9,26.79,26.81,181800.0,18.295,18.3496,18.2746,18.2882,181800.0
2011-01-04 09:30:00,27.3,27.3,26.83,26.84,280400.0,18.6225,18.6225,18.3018,18.3087,280400.0
2011-01-04 10:00:00,26.84,26.93,26.82,26.89,143200.0,18.3087,18.3701,18.295,18.3428,143200.0
2011-01-04 10:30:00,26.9,26.91,26.76,26.83,446400.0,18.3496,18.3564,18.2541,18.3018,446400.0
2011-01-04 11:00:00,26.84,26.89,26.76,26.85,290000.0,18.3087,18.3428,18.2541,18.3155,290000.0
2011-01-04 11:30:00,26.85,26.98,26.81,26.96,236400.0,18.3155,18.4042,18.2882,18.3905,236400.0
2011-01-04 12:00:00,26.94,27.02,26.87,26.9,396600.0,18.3769,18.4315,18.3291,18.3496,396600.0
2011-01-04 12:30:00,26.89,26.96,26.86,26.95,182800.0,18.3428,18.3905,18.3223,18.3837,182800.0
2011-01-04 13:00:00,26.94,27.04,26.9,27.04,111600.0,18.3769,18.4451,18.3496,18.4451,111600.0
2011-01-04 13:30:00,27.05,27.13,26.98,27.0,206800.0,18.4519,18.5065,18.4042,18.4178,206800.0
2011-01-04 14:00:00,27.0,27.19,27.0,27.18,124600.0,18.4178,18.5474,18.4178,18.5406,124600.0
2011-01-04 14:30:00,27.18,27.67,27.13,27.61,1390400.0,18.5406,18.8748,18.5065,18.8339,1390400.0
2011-01-04 15:00:00,27.63,28.0,27.59,27.73,1552200.0,18.8476,19.1,18.8203,18.9158,1552200.0
2011-01-04 15:30:00,27.72,28.0,27.72,27.99,633800.0,18.909,19.1,18.909,19.0931,633800.0
2011-01-05 09:30:00,28.07,28.33,27.82,28.25,426600.0,19.1477,19.3251,18.9772,19.2705,426600.0
2011-01-05 10:00:00,28.22,28.67,28.04,28.65,409600.0,19.25,19.557,19.1272,19.5433,409600.0
2011-01-05 10:30:00,28.65,28.68,28.31,28.36,277400.0,19.5433,19.5638,19.3114,19.3455,277400.0
2011-01-05 11:00:00,28.38,28.43,28.23,28.43,345800.0,19.3592,19.3933,19.2568,19.3933,345800.0
2011-01-05 11:30:00,28.42,28.52,28.42,28.52,233000.0,19.3865,19.4547,19.3865,19.4547,233000.0
2011-01-05 12:00:00,28.52,29.29,28.49,29.24,1647800.0,19.4547,19.9799,19.4342,19.9458,1647800.0
2011-01-05 12:30:00,29.24,29.94,29.18,29.43,2695200.0,19.9458,20.4233,19.9049,20.0754,2695200.0
2011-01-05 13:00:00,29.41,29.88,29.1,29.84,1906800.0,20.0618,20.3824,19.8503,20.3551,1906800.0
2011-01-05 13:30:00,29.86,30.22,29.49,29.93,2419400.0,20.3687,20.6143,20.1163,20.4165,2419400.0
2011-01-05 14:00:00,29.92,29.96,29.58,29.73,695000.0,20.4097,20.437,20.1777,20.2801,695000.0
2011-01-05 14:30:00,29.71,29.79,29.53,29.54,461200.0,20.2664,20.321,20.1436,20.1505,461200.0
2011-01-05 15:00:00,29.55,29.57,29.32,29.41,553000.0,20.1573,20.1709,20.0004,20.0618,553000.0
2011-01-05 15:30:00,29.4,29.53,29.4,29.5,531200.0,20.055,20.1436,20.055,20.1232,531200.0
2011-01-06 09:30:00,29.8,29.97,29.21,29.35,706600.0,20.3278,20.4438,19.9253,20.0208,706600.0
2011-01-06 10:00:00,29.35,29.36,29.04,29.29,417000.0,20.0208,20.0277,19.8094,19.9799,417000.0
2011-01-06 10:30:00,29.27,29.52,29.16,29.22,489600.0,19.9663,20.1368,19.8912,19.9322,489600.0
2011-01-06 11:00:00,29.21,29.22,29.0,29.13,235400.0,19.9253,19.9322,19.7821,19.8708,235400.0
2011-01-06 11:30:00,29.12,29.18,29.05,29.06,275000.0,19.864,19.9049,19.8162,19.823,275000.0
2011-01-06 12:00:00,29.06,29.09,29.03,29.07,92000.0,19.823,19.8435,19.8026,19.8298,92000.0
2011-01-06 12:30:00,29.06,29.09,28.97,29.06,156200.0,19.823,19.8435,19.7616,19.823,156200.0
2011-01-06 13:00:00,29.07,29.08,29.04,29.04,63800.0,19.8298,19.8367,19.8094,19.8094,63800.0
2011-01-06 13:30:00,29.05,29.07,29.04,29.07,90400.0,19.8162,19.8298,19.8094,19.8298,90400.0
2011-01-06 14:00:00,29.07,29.08,29.04,29.06,75400.0,19.8298,19.8367,19.8094,19.823,75400.0
2011-01-06 14:30:00,29.06,29.06,28.93,28.99,141000.0,19.823,19.823,19.7343,19.7753,141000.0
2011-01-06 15:00:00,28.99,29.05,28.96,28.99,144000.0,19.7753,19.8162,19.7548,19.7753,144000.0
2011-01-06 15:30:00,28.99,29.14,28.99,29.09,277600.0,19.7753,19.8776,19.7753,19.8435,277600.0
2011-01-07 09:30:00,29.31,29.31,29.08,29.27,145200.0,19.9936,19.9936,19.8367,19.9663,145200.0
2011-01-07 10:00:00,29.28,29.61,29.24,29.49,221400.0,19.9731,20.1982,19.9458,20.1163,221400.0
2011-01-07 10:30:00,29.49,29.67,29.49,29.66,193000.0,20.1163,20.2391,20.1163,20.2323,193000.0
2011-01-07 11:00:00,29.67,29.79,29.56,29.66,199200.0,20.2391,20.321,20.1641,20.2323,199200.0
2011-01-07 11:30:00,29.66,29.79,29.48,29.69,182000.0,20.2323,20.321,20.1095,20.2528,182000.0
2011-01-07 12:00:00,29.7,29.76,29.64,29.64,152600.0,20.2596,20.3005,20.2187,20.2187,152600.0
2011-01-07 12:30:00,29.63,29.7,29.36,29.46,214000.0,20.2118,20.2596,20.0277,20.0959,214000.0
2011-01-07 13:00:00,29.46,29.55,29.41,29.52,144200.0,20.0959,20.1573,20.0618,20.1368,144200.0
2011-01-07 13:30:00,29.5,29.61,29.48,29.59,102400.0,20.1232,20.1982,20.1095,20.1846,102400.0
2011-01-07 14:00:00,29.59,29.65,29.5,29.58,158400.0,20.1846,20.2255,20.1232,20.1777,158400.0
2011-01-07 14:30:00,29.59,29.65,29.52,29.63,171000.0,20.1846,20.2255,20.1368,20.2118,171000.0
2011-01-07 15:00:00,29.63,29.72,29.6,29.68,128200.0,20.2118,20.2732,20.1914,20.246,128200.0
2011-01-07 15:30:00,29.68,29.86,29.68,29.85,451600.0,20.246,20.3687,20.246,20.3619,451600.0
2011-01-10 09:30:00,29.36,30.08,29.32,29.96,465200.0,20.0277,20.5188,20.0004,20.437,465200.0
2011-01-10 10:00:00,29.95,30.16,29.84,30.02,360000.0,20.4301,20.5734,20.3551,20.4779,360000.0
2011-01-10 10:30:00,30.03,30.11,29.84,29.9,221400.0,20.4847,20.5393,20.3551,20.396,221400.0
2011-01-10 11:00:00,29.91,30.13,29.88,30.09,225600.0,20.4028,20.5529,20.3824,20.5256,225600.0
2011-01-10 11:30:00,30.1,30.23,30.03,30.2,259800.0,20.5325,20.6211,20.4847,20.6007,259800.0
2011-01-10 12:00:00,30.21,30.46,30.19,30.25,312000.0,20.6075,20.778,20.5938,20.6348,312000.0
2011-01-10 12:30:00,30.25,30.4,30.22,30.22,172000.0,20.6348,20.7371,20.6143,20.6143,172000.0
2011-01-10 13:00:00,30.22,30.46,30.19,30.44,212800.0,20.6143,20.778,20.5938,20.7644,212800.0
2011-01-10 13:30:00,30.45,30.56,30.42,30.44,261400.0,20.7712,20.8462,20.7507,20.7644,261400.0
2011-01-10 14:00:00,30.45,30.45,30.36,30.39,140200.0,20.7712,20.7712,20.7098,20.7303,140200.0
2011-01-10 14:30:00,30.36,30.46,30.24,30.25,160800.0,20.7098,20.778,20.628,20.6348,160800.0
2011-01-10 15:00:00,30.25,30.42,30.24,30.4,295600.0,20.6348,20.7507,20.628,20.7371,295600.0
2011-01-10 15:30:00,30.4,30.68,30.36,30.59,749400.0,20.7371,20.9281,20.7098,20.8667,749400.0
2011-01-11 09:30:00,30.9,31.1,30.46,30.75,379000.0,21.0782,21.2146,20.778,20.9758,379000.0
2011-01-11 10:00:00,30.74,30.78,30.63,30.76,160200.0,20.969,20.9963,20.894,20.9827,160200.0
2011-01-11 10:30:00,30.77,30.93,30.68,30.77,178400.0,20.9895,21.0986,20.9281,20.9895,178400.0
2011-01-11 11:00:00,30.78,30.92,30.77,30.81,95000.0,20.9963,21.0918,20.9895,21.0168,95000.0
2011-01-11 11:30:00,30.82,30.89,30.8,30.88,97000.0,21.0236,21.0713,21.01,21.0645,97000.0
2011-01-11 12:00:00,30.88,30.9,30.77,30.8,80400.0,21.0645,21.0782,20.9895,21.01,80400.0
2011-01-11 12:30:00,30.79,30.8,30.68,30.7,106800.0,21.0031,21.01,20.9281,20.9417,106800.0
2011-01-11 13:00:00,30.71,30.75,30.6,30.65,117400.0,20.9486,20.9758,20.8735,20.9076,117400.0
2011-01-11 13:30:00,30.66,30.67,30.39,30.39,114400.0,20.9145,20.9213,20.7303,20.7303,114400.0
2011-01-11 14:00:00,30.39,30.44,30.31,30.33,172200.0,20.7303,20.7644,20.6757,20.6893,172200.0
2011-01-11 14:30:00,30.33,30.36,30.16,30.24,184400.0,20.6893,20.7098,20.5734,20.628,184400.0
2011-01-11 15:00:00,30.24,30.25,30.07,30.1,215400.0,20.628,20.6348,20.512,20.5325,215400.0
2011-01-11 15:30:00,30.11,30.11,30.0,30.04,303400.0,20.5393,20.5393,20.4642,20.4915,303400.0
2011-01-12 09:30:00,29.86,30.38,29.48,29.75,1089800.0,20.3687,20.7235,20.1095,20.2937,1089800.0
2011-01-12 10:00:00,29.74,29.98,29.59,29.88,321000.0,20.2869,20.4506,20.1846,20.3824,321000.0
2011-01-12 10:30:00,29.88,30.41,29.87,30.17,325600.0,20.3824,20.7439,20.3756,20.5802,325600.0
2011-01-12 11:00:00,30.17,30.21,29.98,30.03,262800.0,20.5802,20.6075,20.4506,20.4847,262800.0
2011-01-12 11:30:00,30.06,30.08,29.89,30.02,226800.0,20.5052,20.5188,20.3892,20.4779,226800.0
2011-01-12 12:00:00,30.03,30.06,30.0,30.04,132000.0,20.4847,20.5052,20.4642,20.4915,132000.0
2011-01-12 12:30:00,30.04,30.05,29.98,29.99,112800.0,20.4915,20.4983,20.4506,20.4574,112800.0
2011-01-12 13:00:00,29.99,30.07,29.93,30.02,140200.0,20.4574,20.512,20.4165,20.4779,140200.0
2011-01-12 13:30:00,30.02,30.06,29.99,30.02,102000.0,20.4779,20.5052,20.4574,20.4779,102000.0
2011-01-12 14:00:00,30.02,30.08,29.98,30.08,167800.0,20.4779,20.5188,20.4506,20.5188,167800.0
2011-01-12 14:30:00,30.07,30.16,30.07,30.11,187800.0,20.512,20.5734,20.512,20.5393,187800.0
2011-01-12 15:00:00,30.12,30.13,30.05,30.08,211400.0,20.5461,20.5529,20.4983,20.5188,211400.0
2011-01-12 15:30:00,30.08,30.08,29.93,29.94,432400.0,20.5188,20.5188,20.4165,20.4233,432400.0
2011-01-13 09:30:00,30.1,30.15,29.63,29.82,211200.0,20.5325,20.5666,20.2118,20.3415,211200.0
2011-01-13 10:00:00,29.82,29.82,29.42,29.48,257200.0,20.3415,20.3415,20.0686,20.1095,257200.0
2011-01-13 10:30:00,29.48,29.52,29.46,29.47,339200.0,20.1095,20.1368,20.0959,20.1027,339200.0
2011-01-13 11:00:00,29.48,29.51,29.42,29.45,259200.0,20.1095,20.13,20.0686,20.0891,259200.0
2011-01-13 11:30:00,29.45,29.47,29.38,29.4,273800.0,20.0891,20.1027,20.0413,20.055,273800.0
2011-01-13 12:00:00,29.4,29.47,29.39,29.42,99600.0,20.055,20.1027,20.0481,20.0686,99600.0
2011-01-13 12:30:00,29.42,29.43,29.39,29.42,98200.0,20.0686,20.0754,20.0481,20.0686,98200.0
2011-01-13 13:00:00,29.42,29.5,29.39,29.49,141800.0,20.0686,20.1232,20.0481,20.1163,141800.0
2011-01-13 13:30:00,29.49,29.51,29.39,29.48,156600.0,20.1163,20.13,20.0481,20.1095,156600.0
2011-01-13 14:00:00,29.48,29.5,29.36,29.36,245600.0,20.1095,20.1232,20.0277,20.0277,245600.0
2011-01-13 14:30:00,29.36,29.43,29.35,29.39,302000.0,20.0277,20.0754,20.0208,20.0481,302000.0
2011-01-13 15:00:00,29.39,29.42,29.38,29.39,208600.0,20.0481,20.0686,20.0413,20.0481,208600.0
2011-01-13 15:30:00,29.38,29.41,29.28,29.39,426400.0,20.0413,20.0618,19.9731,20.0481,426400.0
2011-01-14 09:30:00,29.35,29.49,29.16,29.36,278200.0,20.0208,20.1163,19.8912,20.0277,278200.0
2011-01-14 10:00:00,29.36,29.46,29.32,29.33,361600.0,20.0277,20.0959,20.0004,20.0072,361600.0
2011-01-14 10:30:00,29.32,29.4,29.25,29.38,285000.0,20.0004,20.055,19.9526,20.0413,285000.0
2011-01-14 11:00:00,29.39,29.42,29.28,29.3,148400.0,20.0481,20.0686,19.9731,19.9867,148400.0
2011-01-14 11:30:00,29.31,29.37,29.28,29.33,212400.0,19.9936,20.0345,19.9731,20.0072,212400.0
2011-01-14 12:00:00,29.33,29.43,29.25,29.28,170200.0,20.0072,20.0754,19.9526,19.9731,170200.0
2011-01-14 12:30:00,29.29,29.43,29.21,29.33,211600.0,19.9799,20.0754,19.9253,20.0072,211600.0
2011-01-14 13:00:00,29.33,29.39,29.32,29.34,157800.0,20.0072,20.0481,20.0004,20.014,157800.0
2011-01-14 13:30:00,29.33,29.39,29.33,29.36,110200.0,20.0072,20.0481,20.0072,20.0277,110200.0
2011-01-14 14:00:00,29.37,29.38,29.34,29.37,193400.0,20.0345,20.0413,20.014,20.0345,193400.0
2011-01-14 14:30:00,29.37,29.38,29.31,29.36,202000.0,20.0345,20.0413,19.9936,20.0277,202000.0
2011-01-14 15:00:00,29.36,29.37,29.31,29.36,257000.0,20.0277,20.0345,19.9936,20.0277,257000.0
2011-01-14 15:30:00,29.36,29.43,29.36,29.42,464200.0,20.0277,20.0754,20.0277,20.0686,464200.0
2011-01-18 09:30:00,29.64,29.71,29.53,29.62,295000.0,20.2187,20.2664,20.1436,20.205,295000.0
2011-01-18 10:00:00,29.62,29.65,29.54,29.55,122400.0,20.205,20.2255,20.1505,20.1573,122400.0
2011-01-18 10:30:00,29.55,29.55,29.25,29.3,182400.0,20.1573,20.1573,19.9526,19.9867,182400.0
2011-01-18 11:00:00,29.32,29.55,29.31,29.54,276400.0,20.0004,20.1573,19.9936,20.1505,276400.0
2011-01-18 11:30:00,29.55,29.55,29.46,29.48,139800.0,20.1573,20.1573,20.0959,20.1095,139800.0
2011-01-18 12:00:00,29.48,29.51,29.43,29.46,78200.0,20.1095,20.13,20.0754,20.0959,78200.0
2011-01-18 12:30:00,29.46,29.48,29.43,29.45,93000.0,20.0959,20.1095,20.0754,20.0891,93000.0
2011-01-18 13:00:00,29.45,29.49,29.4,29.47,139000.0,20.0891,20.1163,20.055,20.1027,139000.0
2011-01-18 13:30:00,29.47,29.5,29.43,29.49,122200.0,20.1027,20.1232,20.0754,20.1163,122200.0
2011-01-18 14:00:00,29.48,29.5,29.44,29.49,158000.0,20.1095,20.1232,20.0822,20.1163,158000.0
2011-01-18 14:30:00,29.49,29.5,29.42,29.46,176600.0,20.1163,20.1232,20.0686,20.0959,176600.0
2011-01-18 15:00:00,29.47,29.49,29.43,29.47,116600.0,20.1027,20.1163,20.0754,20.1027,116600.0
2011-01-18 15:30:00,29.48,29.5,29.47,29.49,409600.0,20.1095,20.1232,20.1027,20.1163,409600.0
2011-01-19 09:30:00,29.52,29.67,29.35,29.54,319600.0,20.1368,20.2391,20.0208,20.1505,319600.0
2011-01-19 10:00:00,29.52,29.7,29.48,29.65,198000.0,20.1368,20.2596,20.1095,20.2255,198000.0
2011-01-19 10:30:00,29.66,29.68,29.47,29.52,158800.0,20.2323,20.246,20.1027,20.1368,158800.0
2011-01-19 11:00:00,29.52,29.69,29.39,29.69,219600.0,20.1368,20.2528,20.0481,20.2528,219600.0
2011-01-19 11:30:00,29.68,29.86,29.68,29.83,328200.0,20.246,20.3687,20.246,20.3483,328200.0
2011-01-19 12:00:00,29.83,29.84,29.71,29.73,132400.0,20.3483,20.3551,20.2664,20.2801,132400.0
2011-01-19 12:30:00,29.73,29.73,29.61,29.63,133400.0,20.2801,20.2801,20.1982,20.2118,133400.0
2011-01-19 13:00:00,29.64,29.68,29.62,29.66,176400.0,20.2187,20.246,20.205,20.2323,176400.0
2011-01-19 13:30:00,29.66,29.7,29.6,29.65,114600.0,20.2323,20.2596,20.1914,20.2255,114600.0
2011-01-19 14:00:00,29.65,29.65,29.59,29.61,107000.0,20.2255,20.2255,20.1846,20.1982,107000.0
2011-01-19 14:30:00,29.6,29.65,29.47,29.5,188800.0,20.1914,20.2255,20.1027,20.1232,188800.0
2011-01-19 15:00:00,29.5,29.61,29.45,29.48,236800.0,20.1232,20.1982,20.0891,20.1095,236800.0
2011-01-19 15:30:00,29.48,29.49,29.32,29.41,361600.0,20.1095,20.1163,20.0004,20.0618,361600.0
2011-01-20 09:30:00,29.4,29.4,28.58,28.68,384000.0,20.055,20.055,19.4956,19.5638,384000.0
2011-01-20 10:00:00,28.68,28.82,28.57,28.66,305800.0,19.5638,19.6593,19.4888,19.5502,305800.0
2011-01-20 10:30:00,28.67,28.82,28.58,28.71,215800.0,19.557,19.6593,19.4956,19.5843,215800.0
2011-01-20 11:00:00,28.7,28.82,28.6,28.63,161200.0,19.5775,19.6593,19.5092,19.5297,161200.0
2011-01-20 11:30:00,28.6,28.66,28.47,28.63,80400.0,19.5092,19.5502,19.4206,19.5297,80400.0
2011-01-20 12:00:00,28.63,28.69,28.62,28.66,50800.0,19.5297,19.5706,19.5229,19.5502,50800.0
2011-01-20 12:30:00,28.66,28.72,28.66,28.68,72400.0,19.5502,19.5911,19.5502,19.5638,72400.0
2011-01-20 13:00:00,28.68,28.72,28.64,28.67,102800.0,19.5638,19.5911,19.5365,19.557,102800.0
2011-01-20 13:30:00,28.67,28.74,28.67,28.74,70600.0,19.557,19.6047,19.557,19.6047,70600.0
2011-01-20 14:00:00,28.75,28.96,28.74,28.94,94000.0,19.6116,19.7548,19.6047,19.7412,94000.0
2011-01-20 14:30:00,28.95,29.04,28.95,28.99,85600.0,19.748,19.8094,19.748,19.7753,85600.0
2011-01-20 15:00:00,28.99,29.03,28.94,28.97,159600.0,19.7753,19.8026,19.7412,19.7616,159600.0
2011-01-20 15:30:00,28.96,28.98,28.82,28.9,201400.0,19.7548,19.7685,19.6593,19.7139,201400.0
2011-01-21 09:30:00,29.01,29.28,28.93,29.2,377800.0,19.7889,19.9731,19.7343,19.9185,377800.0
2011-01-21 10:00:00,29.2,29.2,28.94,28.98,90000.0,19.9185,19.9185,19.7412,19.7685,90000.0
2011-01-21 10:30:00,28.97,29.05,28.92,28.92,53600.0,19.7616,19.8162,19.7275,19.7275,53600.0
2011-01-21 11:00:00,28.91,29.03,28.83,28.96,83400.0,19.7207,19.8026,19.6661,19.7548,83400.0
2011-01-21 11:30:00,28.98,28.99,28.78,28.82,66000.0,19.7685,19.7753,19.632,19.6593,66000.0
2011-01-21 12:00:00,28.82,28.83,28.75,28.79,26000.0,19.6593,19.6661,19.6116,19.6388,26000.0
2011-01-21 12:30:00,28.79,28.84,28.72,28.81,63000.0,19.6388,19.673,19.5911,19.6525,63000.0
2011-01-21 13:00:00,28.8,28.8,28.68,28.71,44000.0,19.6457,19.6457,19.5638,19.5843,44000.0
2011-01-21 13:30:00,28.71,28.73,28.66,28.68,28800.0,19.5843,19.5979,19.5502,19.5638,28800.0
2011-01-21 14:00:00,28.68,28.72,28.65,28.68,39000.0,19.5638,19.5911,19.5433,19.5638,39000.0
2011-01-21 14:30:00,28.68,28.73,28.66,28.71,78000.0,19.5638,19.5979,19.5502,19.5843,78000.0
2011-01-21 15:00:00,28.71,28.76,28.68,28.75,73400.0,19.5843,19.6184,19.5638,19.6116,73400.0
2011-01-21 15:30:00,28.75,28.81,28.71,28.77,178600.0,19.6116,19.6525,19.5843,19.6252,178600.0
2011-01-24 09:30:00,28.84,28.91,28.66,28.68,167400.0,19.673,19.7207,19.5502,19.5638,167400.0
2011-01-24 10:00:00,28.68,28.88,28.63,28.78,62800.0,19.5638,19.7002,19.5297,19.632,62800.0
2011-01-24 10:30:00,28.8,28.85,28.74,28.81,48800.0,19.6457,19.6798,19.6047,19.6525,48800.0
2011-01-24 11:00:00,28.8,28.93,28.79,28.91,83200.0,19.6457,19.7343,19.6388,19.7207,83200.0
2011-01-24 11:30:00,28.92,28.98,28.81,28.86,71000.0,19.7275,19.7685,19.6525,19.6866,71000.0
2011-01-24 12:00:00,28.86,29.0,28.85,28.98,93400.0,19.6866,19.7821,19.6798,19.7685,93400.0
2011-01-24 12:30:00,28.97,29.16,28.96,29.07,57200.0,19.7616,19.8912,19.7548,19.8298,57200.0
2011-01-24 13:00:00,29.06,29.1,28.98,29.07,35000.0,19.823,19.8503,19.7685,19.8298,35000.0
2011-01-24 13:30:00,29.05,29.13,29.04,29.11,37000.0,19.8162,19.8708,19.8094,19.8571,37000.0
2011-01-24 14:00:00,29.12,29.14,29.09,29.09,32600.0,19.864,19.8776,19.8435,19.8435,32600.0
2011-01-24 14:30:00,29.09,29.18,29.09,29.14,35600.0,19.8435,19.9049,19.8435,19.8776,35600.0
2011-01-24 15:00:00,29.15,29.19,29.09,29.09,81800.0,19.8844,19.9117,19.8435,19.8435,81800.0
2011-01-24 15:30:00,29.1,29.18,29.09,29.16,131200.0,19.8503,19.9049,19.8435,19.8912,131200.0
2011-01-25 09:30:00,29.07,29.13,28.62,28.62,191600.0,19.8298,19.8708,19.5229,19.5229,191600.0
2011-01-25 10:00:00,28.63,28.7,28.54,28.63,167400.0,19.5297,19.5775,19.4683,19.5297,167400.0
2011-01-25 10:30:00,28.64,28.72,28.6,28.67,104000.0,19.5365,19.5911,19.5092,19.557,104000.0
2011-01-25 11:00:00,28.66,28.66,28.44,28.45,143400.0,19.5502,19.5502,19.4001,19.4069,143400.0
2011-01-25 11:30:00,28.44,28.45,28.27,28.34,193400.0,19.4001,19.4069,19.2841,19.3319,193400.0
2011-01-25 12:00:00,28.34,28.46,28.34,28.43,196600.0,19.3319,19.4137,19.3319,19.3933,196600.0
2011-01-25 12:30:00,28.44,28.52,28.39,28.41,94600.0,19.4001,19.4547,19.366,19.3796,94600.0
2011-01-25 13:00:00,28.41,28.47,28.39,28.43,89400.0,19.3796,19.4206,19.366,19.3933,89400.0
2011-01-25 13:30:00,28.43,28.53,28.41,28.5,71000.0,19.3933,19.4615,19.3796,19.441,71000.0
2011-01-25 14:00:00,28.5,28.5,28.29,28.33,69000.0,19.441,19.441,19.2978,19.3251,69000.0
2011-01-25 14:30:00,28.32,28.44,28.25,28.36,208200.0,19.3182,19.4001,19.2705,19.3455,208200.0
2011-01-25 15:00:00,28.36,28.49,28.36,28.49,155400.0,19.3455,19.4342,19.3455,19.4342,155400.0
2011-01-25 15:30:00,28.49,28.56,28.41,28.49,293800.0,19.4342,19.482,19.3796,19.4342,293800.0
2011-01-26 09:30:00,28.55,29.05,28.5,29.02,463200.0,19.4751,19.8162,19.441,19.7957,463200.0
2011-01-26 10:00:00,29.03,29.31,29.03,29.1,727800.0,19.8026,19.9936,19.8026,19.8503,727800.0
2011-01-26 10:30:00,29.09,29.29,29.08,29.18,191400.0,19.8435,19.9799,19.8367,19.9049,191400.0
2011-01-26 11:00:00,29.2,29.23,28.92,28.93,94400.0,19.9185,19.939,19.7275,19.7343,94400.0
2011-01-26 11:30:00,28.93,29.08,28.9,29.07,65800.0,19.7343,19.8367,19.7139,19.8298,65800.0
2011-01-26 12:00:00,29.08,29.27,29.08,29.27,64600.0,19.8367,19.9663,19.8367,19.9663,64600.0
2011-01-26 12:30:00,29.26,29.31,29.23,29.3,45600.0,19.9595,19.9936,19.939,19.9867,45600.0
2011-01-26 13:00:00,29.31,29.36,29.23,29.32,76200.0,19.9936,20.0277,19.939,20.0004,76200.0
2011-01-26 13:30:00,29.34,29.34,29.24,29.27,61600.0,20.014,20.014,19.9458,19.9663,61600.0
2011-01-26 14:00:00,29.27,29.28,29.07,29.18,103200.0,19.9663,19.9731,19.8298,19.9049,103200.0
2011-01-26 14:30:00,29.17,29.35,29.14,29.35,136600.0,19.8981,20.0208,19.8776,20.0208,136600.0
2011-01-26 15:00:00,29.34,29.4,29.25,29.35,107400.0,20.014,20.055,19.9526,20.0208,107400.0
2011-01-26 15:30:00,29.34,29.35,29.23,29.25,137600.0,20.014,20.0208,19.939,19.9526,137600.0
2011-01-27 09:30:00,29.86,30.4,29.53,30.2,589800.0,20.3687,20.7371,20.1436,20.6007,589800.0
2011-01-27 10:00:00,30.22,30.52,30.21,30.45,468600.0,20.6143,20.819,20.6075,20.7712,468600.0
2011-01-27 10:30:00,30.42,30.5,30.31,30.37,258200.0,20.7507,20.8053,20.6757,20.7166,258200.0
2011-01-27 11:00:00,30.36,30.43,30.31,30.37,202400.0,20.7098,20.7576,20.6757,20.7166,202400.0
2011-01-27 11:30:00,30.36,30.63,30.33,30.61,219000.0,20.7098,20.894,20.6893,20.8803,219000.0
2011-01-27 12:00:00,30.61,30.72,30.59,30.66,200800.0,20.8803,20.9554,20.8667,20.9145,200800.0
2011-01-27 12:30:00,30.65,30.75,30.5,30.5,158600.0,20.9076,20.9758,20.8053,20.8053,158600.0
2011-01-27 13:00:00,30.5,30.55,30.43,30.44,81000.0,20.8053,20.8394,20.7576,20.7644,81000.0
2011-01-27 13:30:00,30.45,30.54,30.43,30.53,68800.0,20.7712,20.8326,20.7576,20.8258,68800.0
2011-01-27 14:00:00,30.53,30.68,30.52,30.57,121600.0,20.8258,20.9281,20.819,20.8531,121600.0
2011-01-27 14:30:00,30.58,30.69,30.57,30.66,111800.0,20.8599,20.9349,20.8531,20.9145,111800.0
2011-01-27 15:00:00,30.64,30.68,30.61,30.67,179800.0,20.9008,20.9281,20.8803,20.9213,179800.0
2011-01-27 15:30:00,30.65,30.78,30.64,30.75,538200.0,20.9076,20.9963,20.9008,20.9758,538200.0
2011-01-28 09:30:00,30.54,30.57,30.02,30.53,273000.0,20.8326,20.8531,20.4779,20.8258,273000.0
2011-01-28 10:00:00,30.53,30.54,30.03,30.09,209000.0,20.8258,20.8326,20.4847,20.5256,209000.0
2011-01-28 10:30:00,30.09,30.11,29.71,29.71,258600.0,20.5256,20.5393,20.2664,20.2664,258600.0
2011-01-28 11:00:00,29.71,29.75,29.6,29.69,184600.0,20.2664,20.2937,20.1914,20.2528,184600.0
2011-01-28 11:30:00,29.69,29.72,29.11,29.13,272400.0,20.2528,20.2732,19.8571,19.8708,272400.0
2011-01-28 12:00:00,29.14,29.2,28.95,28.95,305400.0,19.8776,19.9185,19.748,19.748,305400.0
2011-01-28 12:30:00,28.94,29.05,28.92,29.01,253800.0,19.7412,19.8162,19.7275,19.7889,253800.0
2011-01-28 13:00:00,29.01,29.03,28.94,29.0,111800.0,19.7889,19.8026,19.7412,19.7821,111800.0
2011-01-28 13:30:00,29.0,29.06,28.92,29.06,154600.0,19.7821,19.823,19.7275,19.823,154600.0
2011-01-28 14:00:00,29.05,29.08,28.99,29.01,91200.0,19.8162,19.8367,19.7753,19.7889,91200.0
2011-01-28 14:30:00,29.0,29.03,28.95,28.97,107600.0,19.7821,19.8026,19.748,19.7616,107600.0
2011-01-28 15:00:00,28.97,29.02,28.9,28.91,142600.0,19.7616,19.7957,19.7139,19.7207,142600.0
2011-01-28 15:30:00,28.9,28.97,28.81,28.9,294000.0,19.7139,19.7616,19.6525,19.7139,294000.0
2011-01-31 09:30:00,29.02,29.23,28.95,29.12,271000.0,19.7957,19.939,19.748,19.864,271000.0
2011-01-31 10:00:00,29.11,29.38,29.1,29.38,160200.0,19.8571,20.0413,19.8503,20.0413,160200.0
2011-01-31 10:30:00,29.39,29.39,29.25,29.28,82200.0,20.0481,20.0481,19.9526,19.9731,82200.0
2011-01-31 11:00:00,29.28,29.32,29.18,29.19,113800.0,19.9731,20.0004,19.9049,19.9117,113800.0
2011-01-31 11:30:00,29.2,29.25,29.09,29.21,102000.0,19.9185,19.9526,19.8435,19.9253,102000.0
2011-01-31 12:00:00,29.21,29.25,29.16,29.23,62800.0,19.9253,19.9526,19.8912,19.939,62800.0
2011-01-31 12:30:00,29.23,29.29,29.23,29.25,59400.0,19.939,19.9799,19.939,19.9526,59400.0
2011-01-31 13:00:00,29.25,29.29,29.21,29.24,51000.0,19.9526,19.9799,19.9253,19.9458,51000.0
2011-01-31 13:30:00,29.25,29.26,29.2,29.24,46800.0,19.9526,19.9595,19.9185,19.9458,46800.0
2011-01-31 14:00:00,29.25,29.27,29.06,29.06,103000.0,19.9526,19.9663,19.823,19.823,103000.0
2011-01-31 14:30:00,29.06,29.06,28.87,28.98,168200.0,19.823,19.823,19.6934,19.7685,168200.0
2011-01-31 15:00:00,28.97,29.11,28.96,29.07,178800.0,19.7616,19.8571,19.7548,19.8298,178800.0
2011-01-31 15:30:00,29.07,29.23,29.06,29.18,366400.0,19.8298,19.939,19.823,19.9049,366400.0
2011-02-01 09:30:00,29.71,29.79,29.39,29.43,247000.0,20.2664,20.321,20.0481,20.0754,247000.0
2011-02-01 10:00:00,29.45,29.45,29.27,29.35,121200.0,20.0891,20.0891,19.9663,20.0208,121200.0
2011-02-01 10:30:00,29.35,29.55,29.32,29.53,237600.0,20.0208,20.1573,20.0004,20.1436,237600.0
2011-02-01 11:00:00,29.52,29.56,29.46,29.49,90400.0,20.1368,20.1641,20.0959,20.1163,90400.0
2011-02-01 11:30:00,29.49,29.67,29.45,29.62,146600.0,20.1163,20.2391,20.0891,20.205,146600.0
2011-02-01 12:00:00,29.61,29.74,29.57,29.59,84400.0,20.1982,20.2869,20.1709,20.1846,84400.0
2011-02-01 12:30:00,29.59,29.61,29.55,29.59,37600.0,20.1846,20.1982,20.1573,20.1846,37600.0
2011-02-01 13:00:00,29.58,29.61,29.54,29.54,47400.0,20.1777,20.1982,20.1505,20.1505,47400.0
2011-02-01 13:30:00,29.55,29.55,29.37,29.37,77600.0,20.1573,20.1573,20.0345,20.0345,77600.0
2011-02-01 14:00:00,29.37,29.49,29.37,29.4,193800.0,20.0345,20.1163,20.0345,20.055,193800.0
2011-02-01 14:30:00,29.41,29.57,29.41,29.54,75000.0,20.0618,20.1709,20.0618,20.1505,75000.0
2011-02-01 15:00:00,29.53,29.53,29.4,29.48,126200.0,20.1436,20.1436,20.055,20.1095,126200.0
2011-02-01 15:30:00,29.46,29.54,29.44,29.47,287400.0,20.0959,20.1505,20.0822,20.1027,287400.0
2011-02-02 09:30:00,29.6,29.61,28.9,29.12,245600.0,20.1914,20.1982,19.7139,19.864,245600.0
2011-02-02 10:00:00,29.11,29.17,29.0,29.13,266000.0,19.8571,19.8981,19.7821,19.8708,266000.0
2011-02-02 10:30:00,29.11,29.15,28.96,28.98,194200.0,19.8571,19.8844,19.7548,19.7685,194200.0
2011-02-02 11:00:00,28.97,28.97,28.8,28.8,117200.0,19.7616,19.7616,19.6457,19.6457,117200.0
2011-02-02 11:30:00,28.8,28.8,28.67,28.68,118800.0,19.6457,19.6457,19.557,19.5638,118800.0
2011-02-02 12:00:00,28.67,28.77,28.57,28.6,152800.0,19.557,19.6252,19.4888,19.5092,152800.0
2011-02-02 12:30:00,28.6,28.68,28.55,28.55,163600.0,19.5092,19.5638,19.4751,19.4751,163600.0
2011-02-02 13:00:00,28.55,28.56,28.43,28.47,159600.0,19.4751,19.482,19.3933,19.4206,159600.0
2011-02-02 13:30:00,28.49,28.54,28.36,28.41,121400.0,19.4342,19.4683,19.3455,19.3796,121400.0
2011-02-02 14:00:00,28.41,28.47,28.27,28.28,228800.0,19.3796,19.4206,19.2841,19.291,228800.0
2011-02-02 14:30:00,28.27,28.33,28.24,28.27,252800.0,19.2841,19.3251,19.2637,19.2841,252800.0
2011-02-02 15:00:00,28.26,28.27,28.07,28.07,317600.0,19.2773,19.2841,19.1477,19.1477,317600.0
2011-02-02 15:30:00,28.07,28.07,27.82,27.87,1080600.0,19.1477,19.1477,18.9772,19.0113,1080600.0
2011-02-03 09:30:00,27.92,28.04,27.56,27.75,455800.0,19.0454,19.1272,18.7998,18.9294,455800.0
2011-02-03 10:00:00,27.75,27.81,27.18,27.45,460600.0,18.9294,18.9703,18.5406,18.7248,460600.0
2011-02-03 10:30:00,27.48,27.78,27.47,27.63,197000.0,18.7452,18.9499,18.7384,18.8476,197000.0
2011-02-03 11:00:00,27.64,27.81,27.56,27.75,185400.0,18.8544,18.9703,18.7998,18.9294,185400.0
2011-02-03 11:30:00,27.77,28.05,27.75,28.04,206400.0,18.9431,19.1341,18.9294,19.1272,206400.0
2011-02-03 12:00:00,28.04,28.13,28.01,28.13,87000.0,19.1272,19.1886,19.1068,19.1886,87000.0
2011-02-03 12:30:00,28.11,28.17,28.08,28.17,98000.0,19.175,19.2159,19.1545,19.2159,98000.0
2011-02-03 13:00:00,28.16,28.31,28.14,28.28,148600.0,19.2091,19.3114,19.1955,19.291,148600.0
2011-02-03 13:30:00,28.28,28.29,28.17,28.23,143400.0,19.291,19.2978,19.2159,19.2568,143400.0
2011-02-03 14:00:00,28.23,28.42,28.2,28.41,164600.0,19.2568,19.3865,19.2364,19.3796,164600.0
2011-02-03 14:30:00,28.41,28.66,28.38,28.59,232600.0,19.3796,19.5502,19.3592,19.5024,232600.0
2011-02-03 15:00:00,28.59,28.63,28.52,28.62,170600.0,19.5024,19.5297,19.4547,19.5229,170600.0
2011-02-03 15:30:00,28.61,28.7,28.59,28.63,414600.0,19.5161,19.5775,19.5024,19.5297,414600.0
2011-02-04 09:30:00,28.96,29.06,28.58,28.89,229600.0,19.7548,19.823,19.4956,19.7071,229600.0
2011-02-04 10:00:00,28.89,28.93,28.81,28.84,202800.0,19.7071,19.7343,19.6525,19.673,202800.0
2011-02-04 10:30:00,28.86,28.89,28.53,28.58,93600.0,19.6866,19.7071,19.4615,19.4956,93600.0
2011-02-04 11:00:00,28.6,28.6,28.38,28.52,172200.0,19.5092,19.5092,19.3592,19.4547,172200.0
2011-02-04 11:30:00,28.52,28.55,28.36,28.43,127200.0,19.4547,19.4751,19.3455,19.3933,127200.0
2011-02-04 12:00:00,28.43,28.47,28.41,28.46,48400.0,19.3933,19.4206,19.3796,19.4137,48400.0
2011-02-04 12:30:00,28.45,28.47,28.4,28.42,50800.0,19.4069,19.4206,19.3728,19.3865,50800.0
2011-02-04 13:00:00,28.42,28.42,28.3,28.35,142000.0,19.3865,19.3865,19.3046,19.3387,142000.0
2011-02-04 13:30:00,28.37,28.39,28.33,28.36,129000.0,19.3523,19.366,19.3251,19.3455,129000.0
2011-02-04 14:00:00,28.36,28.39,28.27,28.28,72000.0,19.3455,19.366,19.2841,19.291,72000.0
2011-02-04 14:30:00,28.28,28.35,28.24,28.33,121600.0,19.291,19.3387,19.2637,19.3251,121600.0
2011-02-04 15:00:00,28.33,28.4,28.29,28.36,77800.0,19.3251,19.3728,19.2978,19.3455,77800.0
2011-02-04 15:30:00,28.36,28.39,28.32,28.34,180400.0,19.3455,19.366,19.3182,19.3319,180400.0
2011-02-07 09:30:00,28.54,28.92,28.45,28.72,160400.0,19.4683,19.7275,19.4069,19.5911,160400.0
2011-02-07 10:00:00,28.72,28.86,28.72,28.79,82600.0,19.5911,19.6866,19.5911,19.6388,82600.0
2011-02-07 10:30:00,28.79,28.86,28.75,28.78,113200.0,19.6388,19.6866,19.6116,19.632,113200.0
2011-02-07 11:00:00,28.75,28.85,28.67,28.7,74200.0,19.6116,19.6798,19.557,19.5775,74200.0
2011-02-07 11:30:00,28.7,28.83,28.68,28.77,74600.0,19.5775,19.6661,19.5638,19.6252,74600.0
2011-02-07 12:00:00,28.75,28.78,28.64,28.76,86000.0,19.6116,19.632,19.5365,19.6184,86000.0
2011-02-07 12:30:00,28.75,28.77,28.71,28.75,56600.0,19.6116,19.6252,19.5843,19.6116,56600.0
2011-02-07 13:00:00,28.75,28.8,28.74,28.77,57200.0,19.6116,19.6457,19.6047,19.6252,57200.0
2011-02-07 13:30:00,28.79,28.81,28.75,28.78,43800.0,19.6388,19.6525,19.6116,19.632,43800.0
2011-02-07 14:00:00,28.77,28.78,28.62,28.63,72200.0,19.6252,19.632,19.5229,19.5297,72200.0
2011-02-07 14:30:00,28.63,28.7,28.53,28.61,104000.0,19.5297,19.5775,19.4615,19.5161,104000.0
2011-02-07 15:00:00,28.61,28.66,28.54,28.57,150400.0,19.5161,19.5502,19.4683,19.4888,150400.0
2011-02-07 15:30:00,28.58,28.6,28.5,28.54,327200.0,19.4956,19.5092,19.441,19.4683,327200.0
2011-02-08 09:30:00,28.74,28.75,28.48,28.7,186800.0,19.6047,19.6116,19.4274,19.5775,186800.0
2011-02-08 10:00:00,28.71,28.79,28.61,28.67,141200.0,19.5843,19.6388,19.5161,19.557,141200.0
2011-02-08 10:30:00,28.67,28.7,28.6,28.61,66400.0,19.557,19.5775,19.5092,19.5161,66400.0
2011-02-08 11:00:00,28.6,28.6,28.42,28.5,74200.0,19.5092,19.5092,19.3865,19.441,74200.0
2011-02-08 11:30:00,28.53,28.61,28.52,28.55,44200.0,19.4615,19.5161,19.4547,19.4751,44200.0
2011-02-08 12:00:00,28.55,28.55,28.47,28.49,87200.0,19.4751,19.4751,19.4206,19.4342,87200.0
2011-02-08 12:30:00,28.5,28.61,28.5,28.61,62800.0,19.441,19.5161,19.441,19.5161,62800.0
2011-02-08 13:00:00,28.61,28.63,28.47,28.48,51400.0,19.5161,19.5297,19.4206,19.4274,51400.0
2011-02-08 13:30:00,28.47,28.53,28.44,28.45,54000.0,19.4206,19.4615,19.4001,19.4069,54000.0
2011-02-08 14:00:00,28.47,28.61,28.47,28.61,51200.0,19.4206,19.5161,19.4206,19.5161,51200.0
2011-02-08 14:30:00,28.61,28.68,28.56,28.57,85200.0,19.5161,19.5638,19.482,19.4888,85200.0
2011-02-08 15:00:00,28.58,28.67,28.55,28.66,84600.0,19.4956,19.557,19.4751,19.5502,84600.0
2011-02-08 15:30:00,28.65,28.68,28.6,28.65,213200.0,19.5433,19.5638,19.5092,19.5433,213200.0
2011-02-09 09:30:00,28.65,28.68,28.48,28.57,113000.0,19.5433,19.5638,19.4274,19.4888,113000.0
2011-02-09 10:00:00,28.57,28.66,28.57,28.61,96400.0,19.4888,19.5502,19.4888,19.5161,96400.0
2011-02-09 10:30:00,28.61,28.71,28.55,28.67,102000.0,19.5161,19.5843,19.4751,19.557,102000.0
2011-02-09 11:00:00,28.68,28.68,28.3,28.31,139000.0,19.5638,19.5638,19.3046,19.3114,139000.0
2011-02-09 11:30:00,28.32,28.42,28.3,28.37,81200.0,19.3182,19.3865,19.3046,19.3523,81200.0
2011-02-09 12:00:00,28.38,28.43,28.33,28.34,59800.0,19.3592,19.3933,19.3251,19.3319,59800.0
2011-02-09 12:30:00,28.33,28.38,28.33,28.34,95800.0,19.3251,19.3592,19.3251,19.3319,95800.0
2011-02-09 13:00:00,28.34,28.4,28.32,28.35,66800.0,19.3319,19.3728,19.3182,19.3387,66800.0
2011-02-09 13:30:00,28.36,28.36,28.31,28.31,53800.0,19.3455,19.3455,19.3114,19.3114,53800.0
2011-02-09 14:00:00,28.31,28.31,28.16,28.21,157800.0,19.3114,19.3114,19.2091,19.2432,157800.0
2011-02-09 14:30:00,28.21,28.27,28.15,28.16,138800.0,19.2432,19.2841,19.2023,19.2091,138800.0
2011-02-09 15:00:00,28.17,28.18,28.06,28.06,177200.0,19.2159,19.2227,19.1409,19.1409,177200.0
2011-02-09 15:30:00,28.07,28.14,28.02,28.12,361200.0,19.1477,19.1955,19.1136,19.1818,361200.0
2011-02-10 09:30:00,27.95,28.25,27.88,28.02,112200.0,19.0658,19.2705,19.0181,19.1136,112200.0
2011-02-10 10:00:00,28.05,28.16,27.97,28.08,187600.0,19.1341,19.2091,19.0795,19.1545,187600.0
2011-02-10 10:30:00,28.07,28.17,28.03,28.1,116600.0,19.1477,19.2159,19.1204,19.1682,116600.0
2011-02-10 11:00:00,28.1,28.27,28.07,28.25,108200.0,19.1682,19.2841,19.1477,19.2705,108200.0
2011-02-10 11:30:00,28.25,28.36,28.19,28.32,64800.0,19.2705,19.3455,19.2296,19.3182,64800.0
2011-02-10 12:00:00,28.31,28.36,28.16,28.17,321400.0,19.3114,19.3455,19.2091,19.2159,321400.0
2011-02-10 12:30:00,28.16,28.2,28.08,28.17,353400.0,19.2091,19.2364,19.1545,19.2159,353400.0
2011-02-10 13:00:00,28.18,28.33,28.15,28.27,84000.0,19.2227,19.3251,19.2023,19.2841,84000.0
2011-02-10 13:30:00,28.25,28.39,28.25,28.35,63600.0,19.2705,19.366,19.2705,19.3387,63600.0
2011-02-10 14:00:00,28.34,28.46,28.31,28.4,91400.0,19.3319,19.4137,19.3114,19.3728,91400.0
2011-02-10 14:30:00,28.4,28.5,28.39,28.45,148200.0,19.3728,19.441,19.366,19.4069,148200.0
2011-02-10 15:00:00,28.46,28.47,28.4,28.42,89600.0,19.4137,19.4206,19.3728,19.3865,89600.0
2011-02-10 15:30:00,28.42,28.46,28.3,28.45,284000.0,19.3865,19.4137,19.3046,19.4069,284000.0
2011-02-11 09:30:00,28.4,28.52,28.21,28.5,126000.0,19.3728,19.4547,19.2432,19.441,126000.0
2011-02-11 10:00:00,28.52,28.71,28.49,28.68,170400.0,19.4547,19.5843,19.4342,19.5638,170400.0
2011-02-11 10:30:00,28.68,28.86,28.67,28.84,78800.0,19.5638,19.6866,19.557,19.673,78800.0
2011-02-11 11:00:00,28.84,28.91,28.83,28.88,111200.0,19.673,19.7207,19.6661,19.7002,111200.0
2011-02-11 11:30:00,28.88,28.89,28.78,28.8,48400.0,19.7002,19.7071,19.632,19.6457,48400.0
2011-02-11 12:00:00,28.8,28.84,28.72,28.8,69200.0,19.6457,19.673,19.5911,19.6457,69200.0
2011-02-11 12:30:00,28.8,28.86,28.78,28.81,54200.0,19.6457,19.6866,19.632,19.6525,54200.0
2011-02-11 13:00:00,28.81,28.86,28.78,28.86,43200.0,19.6525,19.6866,19.632,19.6866,43200.0
2011-02-11 13:30:00,28.86,28.9,28.8,28.9,77800.0,19.6866,19.7139,19.6457,19.7139,77800.0
2011-02-11 14:00:00,28.9,28.94,28.86,28.93,69600.0,19.7139,19.7412,19.6866,19.7343,69600.0
2011-02-11 14:30:00,28.94,29.1,28.93,29.06,99200.0,19.7412,19.8503,19.7343,19.823,99200.0
2011-02-11 15:00:00,29.07,29.11,29.05,29.07,113200.0,19.8298,19.8571,19.8162,19.8298,113200.0
2011-02-11 15:30:00,29.07,29.07,28.84,28.89,317800.0,19.8298,19.8298,19.673,19.7071,317800.0
2011-02-14 09:30:00,28.93,28.97,28.74,28.82,139400.0,19.7343,19.7616,19.6047,19.6593,139400.0
2011-02-14 10:00:00,28.82,28.98,28.78,28.98,122200.0,19.6593,19.7685,19.632,19.7685,122200.0
2011-02-14 10:30:00,28.99,28.99,28.88,28.96,56800.0,19.7753,19.7753,19.7002,19.7548,56800.0
2011-02-14 11:00:00,28.97,29.03,28.94,29.03,32600.0,19.7616,19.8026,19.7412,19.8026,32600.0
2011-02-14 11:30:00,29.03,29.12,29.03,29.08,33200.0,19.8026,19.864,19.8026,19.8367,33200.0
2011-02-14 12:00:00,29.07,29.1,29.06,29.09,31600.0,19.8298,19.8503,19.823,19.8435,31600.0
2011-02-14 12:30:00,29.09,29.09,28.99,28.99,32600.0,19.8435,19.8435,19.7753,19.7753,32600.0
2011-02-14 13:00:00,28.99,29.09,28.97,29.07,30000.0,19.7753,19.8435,19.7616,19.8298,30000.0
2011-02-14 13:30:00,29.06,29.08,28.99,29.0,36800.0,19.823,19.8367,19.7753,19.7821,36800.0
2011-02-14 14:00:00,29.0,29.04,28.99,29.0,38400.0,19.7821,19.8094,19.7753,19.7821,38400.0
2011-02-14 14:30:00,29.02,29.07,29.0,29.05,47800.0,19.7957,19.8298,19.7821,19.8162,47800.0
2011-02-14 15:00:00,29.05,29.12,29.05,29.1,73000.0,19.8162,19.864,19.8162,19.8503,73000.0
2011-02-14 15:30:00,29.11,29.18,29.07,29.16,194400.0,19.8571,19.9049,19.8298,19.8912,194400.0
2011-02-15 09:30:00,29.05,29.15,28.84,29.13,127600.0,19.8162,19.8844,19.673,19.8708,127600.0
2011-02-15 10:00:00,29.11,29.11,28.96,29.01,99000.0,19.8571,19.8571,19.7548,19.7889,99000.0
2011-02-15 10:30:00,29.0,29.05,28.89,29.0,83600.0,19.7821,19.8162,19.7071,19.7821,83600.0
2011-02-15 11:00:00,28.99,29.13,28.99,29.07,138000.0,19.7753,19.8708,19.7753,19.8298,138000.0
2011-02-15 11:30:00,29.07,29.1,28.93,29.0,56000.0,19.8298,19.8503,19.7343,19.7821,56000.0
2011-02-15 12:00:00,28.99,29.03,28.93,28.97,35200.0,19.7753,19.8026,19.7343,19.7616,35200.0
2011-02-15 12:30:00,28.96,29.02,28.95,28.99,33800.0,19.7548,19.7957,19.748,19.7753,33800.0
2011-02-15 13:00:00,29.0,29.04,28.96,29.04,24400.0,19.7821,19.8094,19.7548,19.8094,24400.0
2011-02-15 13:30:00,29.02,29.09,28.94,28.98,33200.0,19.7957,19.8435,19.7412,19.7685,33200.0
2011-02-15 14:00:00,28.98,29.03,28.9,28.96,103600.0,19.7685,19.8026,19.7139,19.7548,103600.0
2011-02-15 14:30:00,28.95,29.0,28.95,28.96,45600.0,19.748,19.7821,19.748,19.7548,45600.0
2011-02-15 15:00:00,28.95,28.99,28.93,28.93,58000.0,19.748,19.7753,19.7343,19.7343,58000.0
2011-02-15 15:30:00,28.95,28.98,28.9,28.97,174400.0,19.748,19.7685,19.7139,19.7616,174400.0
2011-02-16 09:30:00,29.13,29.27,29.03,29.05,132800.0,19.8708,19.9663,19.8026,19.8162,132800.0
2011-02-16 10:00:00,29.07,29.09,28.98,29.04,70200.0,19.8298,19.8435,19.7685,19.8094,70200.0
2011-02-16 10:30:00,29.03,29.03,28.93,28.93,54400.0,19.8026,19.8026,19.7343,19.7343,54400.0
2011-02-16 11:00:00,28.92,28.93,28.83,28.85,51200.0,19.7275,19.7343,19.6661,19.6798,51200.0
2011-02-16 11:30:00,28.88,28.9,28.85,28.9,44400.0,19.7002,19.7139,19.6798,19.7139,44400.0
2011-02-16 12:00:00,28.89,28.91,28.83,28.84,45600.0,19.7071,19.7207,19.6661,19.673,45600.0
2011-02-16 12:30:00,28.84,28.93,28.84,28.92,78200.0,19.673,19.7343,19.673,19.7275,78200.0
2011-02-16 13:00:00,28.93,28.93,28.88,28.91,42200.0,19.7343,19.7343,19.7002,19.7207,42200.0
2011-02-16 13:30:00,28.91,28.93,28.88,28.9,38400.0,19.7207,19.7343,19.7002,19.7139,38400.0
2011-02-16 14:00:00,28.91,29.02,28.89,28.97,65600.0,19.7207,19.7957,19.7071,19.7616,65600.0
2011-02-16 14:30:00,28.96,28.99,28.91,28.95,46600.0,19.7548,19.7753,19.7207,19.748,46600.0
2011-02-16 15:00:00,28.95,29.02,28.95,29.0,77800.0,19.748,19.7957,19.748,19.7821,77800.0
2011-02-16 15:30:00,29.0,29.06,28.93,28.96,147800.0,19.7821,19.823,19.7343,19.7548,147800.0
2011-02-17 09:30:00,28.86,28.98,28.55,28.66,223200.0,19.6866,19.7685,19.4751,19.5502,223200.0
2011-02-17 10:00:00,28.66,28.73,28.62,28.67,282200.0,19.5502,19.5979,19.5229,19.557,282200.0
2011-02-17 10:30:00,28.66,28.69,28.64,28.67,123600.0,19.5502,19.5706,19.5365,19.557,123600.0
2011-02-17 11:00:00,28.67,28.7,28.66,28.67,176800.0,19.557,19.5775,19.5502,19.557,176800.0
2011-02-17 11:30:00,28.66,28.83,28.64,28.77,200200.0,19.5502,19.6661,19.5365,19.6252,200200.0
2011-02-17 12:00:00,28.79,28.86,28.64,28.68,95600.0,19.6388,19.6866,19.5365,19.5638,95600.0
2011-02-17 12:30:00,28.7,28.88,28.68,28.81,75400.0,19.5775,19.7002,19.5638,19.6525,75400.0
2011-02-17 13:00:00,28.81,28.83,28.77,28.82,87400.0,19.6525,19.6661,19.6252,19.6593,87400.0
2011-02-17 13:30:00,28.83,28.88,28.77,28.78,58600.0,19.6661,19.7002,19.6252,19.632,58600.0
2011-02-17 14:00:00,28.78,28.82,28.76,28.81,96000.0,19.632,19.6593,19.6184,19.6525,96000.0
2011-02-17 14:30:00,28.81,28.82,28.73,28.76,148200.0,19.6525,19.6593,19.5979,19.6184,148200.0
2011-02-17 15:00:00,28.76,28.81,28.74,28.8,190800.0,19.6184,19.6525,19.6047,19.6457,190800.0
2011-02-17 15:30:00,28.8,28.86,28.79,28.82,177600.0,19.6457,19.6866,19.6388,19.6593,177600.0
2011-02-18 09:30:00,29.42,29.43,28.96,29.05,349600.0,20.0686,20.0754,19.7548,19.8162,349600.0
2011-02-18 10:00:00,29.06,29.23,29.03,29.22,108000.0,19.823,19.939,19.8026,19.9322,108000.0
2011-02-18 10:30:00,29.2,29.25,29.13,29.21,73000.0,19.9185,19.9526,19.8708,19.9253,73000.0
2011-02-18 11:00:00,29.2,29.24,29.11,29.18,138000.0,19.9185,19.9458,19.8571,19.9049,138000.0
2011-02-18 11:30:00,29.18,29.25,29.18,29.25,148000.0,19.9049,19.9526,19.9049,19.9526,148000.0
2011-02-18 12:00:00,29.25,29.29,29.2,29.23,117600.0,19.9526,19.9799,19.9185,19.939,117600.0
2011-02-18 12:30:00,29.22,29.24,29.2,29.21,26200.0,19.9322,19.9458,19.9185,19.9253,26200.0
2011-02-18 13:00:00,29.2,29.24,29.17,29.21,77600.0,19.9185,19.9458,19.8981,19.9253,77600.0
2011-02-18 13:30:00,29.2,29.25,29.16,29.24,125400.0,19.9185,19.9526,19.8912,19.9458,125400.0
2011-02-18 14:00:00,29.23,29.28,29.16,29.16,96600.0,19.939,19.9731,19.8912,19.8912,96600.0
2011-02-18 14:30:00,29.16,29.18,29.12,29.14,227200.0,19.8912,19.9049,19.864,19.8776,227200.0
2011-02-18 15:00:00,29.14,29.15,29.1,29.11,265600.0,19.8776,19.8844,19.8503,19.8571,265600.0
2011-02-18 15:30:00,29.11,29.21,29.11,29.19,466800.0,19.8571,19.9253,19.8571,19.9117,466800.0
2011-02-22 09:30:00,28.81,29.07,28.6,28.97,511000.0,19.6525,19.8298,19.5092,19.7616,511000.0
2011-02-22 10:00:00,28.97,29.03,28.87,28.88,192400.0,19.7616,19.8026,19.6934,19.7002,192400.0
2011-02-22 10:30:00,28.88,29.03,28.85,28.92,137400.0,19.7002,19.8026,19.6798,19.7275,137400.0
2011-02-22 11:00:00,28.93,28.93,28.81,28.86,158000.0,19.7343,19.7343,19.6525,19.6866,158000.0
2011-02-22 11:30:00,28.86,28.9,28.75,28.81,171600.0,19.6866,19.7139,19.6116,19.6525,171600.0
2011-02-22 12:00:00,28.81,28.83,28.68,28.7,119800.0,19.6525,19.6661,19.5638,19.5775,119800.0
2011-02-22 12:30:00,28.7,28.74,28.54,28.57,187000.0,19.5775,19.6047,19.4683,19.4888,187000.0
2011-02-22 13:00:00,28.56,28.65,28.51,28.53,146400.0,19.482,19.5433,19.4478,19.4615,146400.0
2011-02-22 13:30:00,28.53,28.55,28.4,28.47,100200.0,19.4615,19.4751,19.3728,19.4206,100200.0
2011-02-22 14:00:00,28.45,28.47,28.38,28.43,112000.0,19.4069,19.4206,19.3592,19.3933,112000.0
2011-02-22 14:30:00,28.42,28.55,28.41,28.48,159400.0,19.3865,19.4751,19.3796,19.4274,159400.0
2011-02-22 15:00:00,28.47,28.5,28.3,28.36,198200.0,19.4206,19.441,19.3046,19.3455,198200.0
2011-02-22 15:30:00,28.34,28.55,28.32,28.48,317200.0,19.3319,19.4751,19.3182,19.4274,317200.0
2011-02-23 09:30:00,28.3,28.53,28.16,28.33,342800.0,19.3046,19.4615,19.2091,19.3251,342800.0
2011-02-23 10:00:00,28.31,28.49,28.11,28.33,201400.0,19.3114,19.4342,19.175,19.3251,201400.0
2011-02-23 10:30:00,28.33,28.38,28.18,28.24,87000.0,19.3251,19.3592,19.2227,19.2637,87000.0
2011-02-23 11:00:00,28.24,28.27,28.18,28.2,165400.0,19.2637,19.2841,19.2227,19.2364,165400.0
2011-02-23 11:30:00,28.2,28.2,27.9,27.92,149000.0,19.2364,19.2364,19.0317,19.0454,149000.0
2011-02-23 12:00:00,27.91,27.91,27.43,27.5,289000.0,19.0386,19.0386,18.7111,18.7589,289000.0
2011-02-23 12:30:00,27.49,27.56,27.35,27.36,213600.0,18.7521,18.7998,18.6566,18.6634,213600.0
2011-02-23 13:00:00,27.36,27.38,27.1,27.36,202800.0,18.6634,18.677,18.486,18.6634,202800.0
2011-02-23 13:30:00,27.36,27.72,27.28,27.63,178000.0,18.6634,18.909,18.6088,18.8476,178000.0
2011-02-23 14:00:00,27.64,27.84,27.62,27.74,128000.0,18.8544,18.9908,18.8407,18.9226,128000.0
2011-02-23 14:30:00,27.74,27.85,27.67,27.83,62400.0,18.9226,18.9976,18.8748,18.984,62400.0
2011-02-23 15:00:00,27.84,28.06,27.79,27.98,148200.0,18.9908,19.1409,18.9567,19.0863,148200.0
2011-02-23 15:30:00,27.96,27.97,27.75,27.86,288800.0,19.0727,19.0795,18.9294,19.0045,288800.0
2011-02-24 09:30:00,24.63,25.11,23.83,25.07,4036800.0,16.8011,17.1286,16.2554,17.1013,4036800.0
2011-02-24 10:00:00,25.04,25.5,24.93,25.5,2713800.0,17.0808,17.3946,17.0058,17.3946,2713800.0
2011-02-24 10:30:00,25.5,25.5,25.15,25.16,1230800.0,17.3946,17.3946,17.1559,17.1627,1230800.0
2011-02-24 11:00:00,25.16,25.2,24.72,24.8,1448400.0,17.1627,17.19,16.8625,16.9171,1448400.0
2011-02-24 11:30:00,24.81,24.83,24.49,24.56,1007400.0,16.9239,16.9376,16.7056,16.7534,1007400.0
2011-02-24 12:00:00,24.55,24.79,24.46,24.48,987600.0,16.7466,16.9103,16.6852,16.6988,987600.0
2011-02-24 12:30:00,24.5,24.68,24.45,24.64,618600.0,16.7125,16.8352,16.6784,16.808,618600.0
2011-02-24 13:00:00,24.64,24.74,24.61,24.71,844000.0,16.808,16.8762,16.7875,16.8557,844000.0
2011-02-24 13:30:00,24.7,24.73,24.65,24.67,655000.0,16.8489,16.8694,16.8148,16.8284,655000.0
2011-02-24 14:00:00,24.68,24.82,24.66,24.76,817400.0,16.8352,16.9307,16.8216,16.8898,817400.0
2011-02-24 14:30:00,24.76,25.01,24.76,24.93,881400.0,16.8898,17.0604,16.8898,17.0058,881400.0
2011-02-24 15:00:00,24.93,25.19,24.87,25.11,884000.0,17.0058,17.1831,16.9649,17.1286,884000.0
2011-02-24 15:30:00,25.11,25.5,24.91,25.21,1644000.0,17.1286,17.3946,16.9921,17.1968,1644000.0
2011-02-25 09:30:00,25.08,25.72,25.08,25.38,1320600.0,17.1081,17.5447,17.1081,17.3127,1320600.0
2011-02-25 10:00:00,25.38,25.39,25.23,25.24,562800.0,17.3127,17.3196,17.2104,17.2172,562800.0
2011-02-25 10:30:00,25.24,25.25,25.1,25.14,372000.0,17.2172,17.2241,17.1217,17.149,372000.0
2011-02-25 11:00:00,25.14,25.15,25.05,25.09,418000.0,17.149,17.1559,17.0876,17.1149,418000.0
2011-02-25 11:30:00,25.09,25.31,25.08,25.22,167000.0,17.1149,17.265,17.1081,17.2036,167000.0
2011-02-25 12:00:00,25.21,25.28,25.04,25.04,385000.0,17.1968,17.2445,17.0808,17.0808,385000.0
2011-02-25 12:30:00,25.04,25.18,25.04,25.15,401000.0,17.0808,17.1763,17.0808,17.1559,401000.0
2011-02-25 13:00:00,25.15,25.25,25.1,25.2,324400.0,17.1559,17.2241,17.1217,17.19,324400.0
2011-02-25 13:30:00,25.2,25.27,25.13,25.26,304600.0,17.19,17.2377,17.1422,17.2309,304600.0
2011-02-25 14:00:00,25.27,25.27,25.17,25.17,365400.0,17.2377,17.2377,17.1695,17.1695,365400.0
2011-02-25 14:30:00,25.18,25.23,25.08,25.1,332800.0,17.1763,17.2104,17.1081,17.1217,332800.0
2011-02-25 15:00:00,25.11,25.11,25.02,25.05,371000.0,17.1286,17.1286,17.0672,17.0876,371000.0
2011-02-25 15:30:00,25.04,25.24,25.04,25.16,498200.0,17.0808,17.2172,17.0808,17.1627,498200.0
2011-02-28 09:30:00,25.33,25.7,25.33,25.55,411600.0,17.2786,17.531,17.2786,17.4287,411600.0
2011-02-28 10:00:00,25.55,25.59,25.4,25.43,217200.0,17.4287,17.456,17.3264,17.3469,217200.0
2011-02-28 10:30:00,25.45,25.45,25.15,25.43,221800.0,17.3605,17.3605,17.1559,17.3469,221800.0
2011-02-28 11:00:00,25.43,25.5,25.35,25.36,232600.0,17.3469,17.3946,17.2923,17.2991,232600.0
2011-02-28 11:30:00,25.38,25.5,25.34,25.38,299400.0,17.3127,17.3946,17.2855,17.3127,299400.0
2011-02-28 12:00:00,25.38,25.43,25.29,25.3,238400.0,17.3127,17.3469,17.2514,17.2582,238400.0
2011-02-28 12:30:00,25.31,25.31,24.94,24.97,374200.0,17.265,17.265,17.0126,17.0331,374200.0
2011-02-28 13:00:00,24.97,25.02,24.92,24.97,288000.0,17.0331,17.0672,16.999,17.0331,288000.0
2011-02-28 13:30:00,24.98,25.03,24.72,24.73,485800.0,17.0399,17.074,16.8625,16.8694,485800.0
2011-02-28 14:00:00,24.72,24.73,24.44,24.45,501800.0,16.8625,16.8694,16.6715,16.6784,501800.0
2011-02-28 14:30:00,24.45,24.57,24.27,24.36,548200.0,16.6784,16.7602,16.5556,16.617,548200.0
2011-02-28 15:00:00,24.35,24.53,24.31,24.44,465800.0,16.6101,16.7329,16.5829,16.6715,465800.0
2011-02-28 15:30:00,24.45,24.68,24.45,24.67,668800.0,16.6784,16.8352,16.6784,16.8284,668800.0
2011-03-01 09:30:00,24.76,24.97,24.68,24.72,476400.0,16.8898,17.0331,16.8352,16.8625,476400.0
2011-03-01 10:00:00,24.71,24.79,24.62,24.69,531200.0,16.8557,16.9103,16.7943,16.8421,531200.0
2011-03-01 10:30:00,24.68,24.92,24.65,24.88,396400.0,16.8352,16.999,16.8148,16.9717,396400.0
2011-03-01 11:00:00,24.88,25.04,24.88,24.89,357400.0,16.9717,17.0808,16.9717,16.9785,357400.0
2011-03-01 11:30:00,24.89,24.97,24.82,24.88,226000.0,16.9785,17.0331,16.9307,16.9717,226000.0
2011-03-01 12:00:00,24.88,24.97,24.84,24.93,288200.0,16.9717,17.0331,16.9444,17.0058,288200.0
2011-03-01 12:30:00,24.92,25.0,24.9,24.92,307000.0,16.999,17.0535,16.9853,16.999,307000.0
2011-03-01 13:00:00,24.93,25.06,24.91,24.95,281400.0,17.0058,17.0945,16.9921,17.0194,281400.0
2011-03-01 13:30:00,24.93,24.99,24.91,24.98,143800.0,17.0058,17.0467,16.9921,17.0399,143800.0
2011-03-01 14:00:00,24.98,25.02,24.96,24.97,444000.0,17.0399,17.0672,17.0262,17.0331,444000.0
2011-03-01 14:30:00,24.97,25.04,24.96,25.01,161400.0,17.0331,17.0808,17.0262,17.0604,161400.0
2011-03-01 15:00:00,25.01,25.12,25.01,25.09,237800.0,17.0604,17.1354,17.0604,17.1149,237800.0
2011-03-01 15:30:00,25.08,25.11,24.96,24.99,516400.0,17.1081,17.1286,17.0262,17.0467,516400.0
2011-03-02 09:30:00,24.92,25.1,24.87,24.92,357800.0,16.999,17.1217,16.9649,16.999,357800.0
2011-03-02 10:00:00,24.9,25.0,24.83,24.96,187200.0,16.9853,17.0535,16.9376,17.0262,187200.0
2011-03-02 10:30:00,24.97,25.09,24.93,25.02,302800.0,17.0331,17.1149,17.0058,17.0672,302800.0
2011-03-02 11:00:00,25.03,25.07,24.93,24.94,247000.0,17.074,17.1013,17.0058,17.0126,247000.0
2011-03-02 11:30:00,24.93,24.94,24.85,24.87,270600.0,17.0058,17.0126,16.9512,16.9649,270600.0
2011-03-02 12:00:00,24.86,24.88,24.79,24.81,137400.0,16.958,16.9717,16.9103,16.9239,137400.0
2011-03-02 12:30:00,24.81,24.86,24.75,24.77,99400.0,16.9239,16.958,16.883,16.8966,99400.0
2011-03-02 13:00:00,24.77,24.77,24.66,24.7,187600.0,16.8966,16.8966,16.8216,16.8489,187600.0
2011-03-02 13:30:00,24.7,24.73,24.68,24.71,94200.0,16.8489,16.8694,16.8352,16.8557,94200.0
2011-03-02 14:00:00,24.71,24.73,24.44,24.47,362600.0,16.8557,16.8694,16.6715,16.692,362600.0
2011-03-02 14:30:00,24.47,24.67,24.44,24.58,227000.0,16.692,16.8284,16.6715,16.767,227000.0
2011-03-02 15:00:00,24.59,24.67,24.5,24.52,209200.0,16.7739,16.8284,16.7125,16.7261,209200.0
2011-03-02 15:30:00,24.52,24.64,24.5,24.64,360000.0,16.7261,16.808,16.7125,16.808,360000.0
2011-03-03 09:30:00,24.7,25.09,24.66,24.95,388000.0,16.8489,17.1149,16.8216,17.0194,388000.0
2011-03-03 10:00:00,24.94,25.21,24.93,25.13,306400.0,17.0126,17.1968,17.0058,17.1422,306400.0
2011-03-03 10:30:00,25.14,25.23,25.06,25.18,116800.0,17.149,17.2104,17.0945,17.1763,116800.0
2011-03-03 11:00:00,25.18,25.27,25.12,25.23,221000.0,17.1763,17.2377,17.1354,17.2104,221000.0
2011-03-03 11:30:00,25.23,25.35,25.23,25.29,117800.0,17.2104,17.2923,17.2104,17.2514,117800.0
2011-03-03 12:00:00,25.28,25.37,25.24,25.36,115600.0,17.2445,17.3059,17.2172,17.2991,115600.0
2011-03-03 12:30:00,25.36,25.38,25.31,25.37,85400.0,17.2991,17.3127,17.265,17.3059,85400.0
2011-03-03 13:00:00,25.37,25.42,25.33,25.35,97400.0,17.3059,17.34,17.2786,17.2923,97400.0
2011-03-03 13:30:00,25.36,25.46,25.34,25.45,103600.0,17.2991,17.3673,17.2855,17.3605,103600.0
2011-03-03 14:00:00,25.45,25.56,25.45,25.52,173200.0,17.3605,17.4355,17.3605,17.4082,173200.0
2011-03-03 14:30:00,25.52,25.55,25.45,25.48,242600.0,17.4082,17.4287,17.3605,17.381,242600.0
2011-03-03 15:00:00,25.48,25.51,25.38,25.47,213400.0,17.381,17.4014,17.3127,17.3741,213400.0
2011-03-03 15:30:00,25.47,25.55,25.45,25.52,364800.0,17.3741,17.4287,17.3605,17.4082,364800.0
2011-03-04 09:30:00,25.58,25.61,25.04,25.21,537800.0,17.4492,17.4696,17.0808,17.1968,537800.0
2011-03-04 10:00:00,25.21,25.3,25.08,25.14,251000.0,17.1968,17.2582,17.1081,17.149,251000.0
2011-03-04 10:30:00,25.15,25.21,25.08,25.19,104000.0,17.1559,17.1968,17.1081,17.1831,104000.0
2011-03-04 11:00:00,25.18,25.23,25.12,25.18,142000.0,17.1763,17.2104,17.1354,17.1763,142000.0
2011-03-04 11:30:00,25.18,25.33,25.18,25.23,94800.0,17.1763,17.2786,17.1763,17.2104,94800.0
2011-03-04 12:00:00,25.22,25.25,25.19,25.25,113000.0,17.2036,17.2241,17.1831,17.2241,113000.0
2011-03-04 12:30:00,25.25,25.33,25.2,25.29,84400.0,17.2241,17.2786,17.19,17.2514,84400.0
2011-03-04 13:00:00,25.28,25.32,25.18,25.2,75200.0,17.2445,17.2718,17.1763,17.19,75200.0
2011-03-04 13:30:00,25.21,25.25,25.19,25.25,67600.0,17.1968,17.2241,17.1831,17.2241,67600.0
2011-03-04 14:00:00,25.24,25.34,25.17,25.33,130400.0,17.2172,17.2855,17.1695,17.2786,130400.0
2011-03-04 14:30:00,25.33,25.42,25.32,25.37,163200.0,17.2786,17.34,17.2718,17.3059,163200.0
2011-03-04 15:00:00,25.37,25.4,25.23,25.23,190000.0,17.3059,17.3264,17.2104,17.2104,190000.0
2011-03-04 15:30:00,25.22,25.45,25.21,25.41,316400.0,17.2036,17.3605,17.1968,17.3332,316400.0
2011-03-07 09:30:00,25.35,25.55,25.11,25.18,253400.0,17.2923,17.4287,17.1286,17.1763,253400.0
2011-03-07 10:00:00,25.18,25.24,25.0,25.09,246400.0,17.1763,17.2172,17.0535,17.1149,246400.0
2011-03-07 10:30:00,25.09,25.11,24.97,25.01,335600.0,17.1149,17.1286,17.0331,17.0604,335600.0
2011-03-07 11:00:00,25.02,25.04,24.95,24.95,168000.0,17.0672,17.0808,17.0194,17.0194,168000.0
2011-03-07 11:30:00,24.96,24.97,24.89,24.93,94200.0,17.0262,17.0331,16.9785,17.0058,94200.0
2011-03-07 12:00:00,24.93,24.95,24.9,24.91,80600.0,17.0058,17.0194,16.9853,16.9921,80600.0
2011-03-07 12:30:00,24.92,24.97,24.83,24.84,185600.0,16.999,17.0331,16.9376,16.9444,185600.0
2011-03-07 13:00:00,24.84,24.88,24.79,24.83,113000.0,16.9444,16.9717,16.9103,16.9376,113000.0
2011-03-07 13:30:00,24.83,24.95,24.82,24.95,93600.0,16.9376,17.0194,16.9307,17.0194,93600.0
2011-03-07 14:00:00,24.93,25.02,24.93,24.99,126600.0,17.0058,17.0672,17.0058,17.0467,126600.0
2011-03-07 14:30:00,24.98,25.03,24.95,25.01,106000.0,17.0399,17.074,17.0194,17.0604,106000.0
2011-03-07 15:00:00,25.0,25.07,25.0,25.03,146200.0,17.0535,17.1013,17.0535,17.074,146200.0
2011-03-07 15:30:00,25.03,25.11,24.98,25.0,459000.0,17.074,17.1286,17.0399,17.0535,459000.0
2011-03-08 09:30:00,25.02,25.15,24.82,25.04,364600.0,17.0672,17.1559,16.9307,17.0808,364600.0
2011-03-08 10:00:00,25.06,25.1,24.93,25.02,392200.0,17.0945,17.1217,17.0058,17.0672,392200.0
2011-03-08 10:30:00,25.01,25.19,25.01,25.19,278800.0,17.0604,17.1831,17.0604,17.1831,278800.0
2011-03-08 11:00:00,25.2,25.27,25.07,25.24,201000.0,17.19,17.2377,17.1013,17.2172,201000.0
2011-03-08 11:30:00,25.23,25.31,25.19,25.3,124400.0,17.2104,17.265,17.1831,17.2582,124400.0
2011-03-08 12:00:00,25.3,25.36,25.25,25.29,138200.0,17.2582,17.2991,17.2241,17.2514,138200.0
2011-03-08 12:30:00,25.28,25.32,25.25,25.29,86400.0,17.2445,17.2718,17.2241,17.2514,86400.0
2011-03-08 13:00:00,25.28,25.3,25.24,25.29,222800.0,17.2445,17.2582,17.2172,17.2514,222800.0
2011-03-08 13:30:00,25.29,25.29,25.25,25.29,79000.0,17.2514,17.2514,17.2241,17.2514,79000.0
2011-03-08 14:00:00,25.29,25.36,25.23,25.3,349800.0,17.2514,17.2991,17.2104,17.2582,349800.0
2011-03-08 14:30:00,25.3,25.35,25.22,25.34,430400.0,17.2582,17.2923,17.2036,17.2855,430400.0
2011-03-08 15:00:00,25.34,25.36,25.29,25.34,368000.0,17.2855,17.2991,17.2514,17.2855,368000.0
2011-03-08 15:30:00,25.34,25.39,25.24,25.26,549400.0,17.2855,17.3196,17.2172,17.2309,549400.0
2011-03-09 09:30:00,25.3,25.64,25.22,25.46,536200.0,17.343,17.576,17.2881,17.4526,536200.0
2011-03-09 10:00:00,25.48,25.5,25.35,25.49,190800.0,17.4663,17.4801,17.3772,17.4732,190800.0
2011-03-09 10:30:00,25.48,25.5,25.38,25.4,173200.0,17.4663,17.4801,17.3978,17.4115,173200.0
2011-03-09 11:00:00,25.4,25.42,25.32,25.36,72800.0,17.4115,17.4252,17.3567,17.3841,72800.0
2011-03-09 11:30:00,25.36,25.47,25.33,25.38,145200.0,17.3841,17.4595,17.3635,17.3978,145200.0
2011-03-09 12:00:00,25.4,25.5,25.39,25.45,139800.0,17.4115,17.4801,17.4046,17.4458,139800.0
2011-03-09 12:30:00,25.45,25.47,25.4,25.43,97600.0,17.4458,17.4595,17.4115,17.4321,97600.0
2011-03-09 13:00:00,25.44,25.46,25.42,25.45,44600.0,17.4389,17.4526,17.4252,17.4458,44600.0
2011-03-09 13:30:00,25.46,25.49,25.43,25.44,61200.0,17.4526,17.4732,17.4321,17.4389,61200.0
2011-03-09 14:00:00,25.44,25.49,25.44,25.45,91200.0,17.4389,17.4732,17.4389,17.4458,91200.0
2011-03-09 14:30:00,25.47,25.47,25.44,25.45,117600.0,17.4595,17.4595,17.4389,17.4458,117600.0
2011-03-09 15:00:00,25.44,25.45,25.4,25.44,165000.0,17.4389,17.4458,17.4115,17.4389,165000.0
2011-03-09 15:30:00,25.43,25.47,25.4,25.45,277000.0,17.4321,17.4595,17.4115,17.4458,277000.0
2011-03-10 09:30:00,25.09,25.17,24.78,24.86,357400.0,17.199,17.2538,16.9865,17.0413,357400.0
2011-03-10 10:00:00,24.85,24.96,24.77,24.91,279600.0,17.0345,17.1099,16.9796,17.0756,279600.0
2011-03-10 10:30:00,24.92,24.93,24.75,24.92,270400.0,17.0825,17.0893,16.9659,17.0825,270400.0
2011-03-10 11:00:00,24.91,25.05,24.8,24.99,339400.0,17.0756,17.1716,17.0002,17.1305,339400.0
2011-03-10 11:30:00,25.0,25.03,24.93,24.95,419000.0,17.1373,17.1579,17.0893,17.103,419000.0
2011-03-10 12:00:00,24.97,24.99,24.91,24.93,128400.0,17.1167,17.1305,17.0756,17.0893,128400.0
2011-03-10 12:30:00,24.92,24.95,24.88,24.9,144400.0,17.0825,17.103,17.055,17.0688,144400.0
2011-03-10 13:00:00,24.9,25.04,24.87,25.02,200200.0,17.0688,17.1647,17.0482,17.151,200200.0
2011-03-10 13:30:00,25.01,25.02,24.87,24.96,282800.0,17.1442,17.151,17.0482,17.1099,282800.0
2011-03-10 14:00:00,24.95,25.03,24.95,24.96,115200.0,17.103,17.1579,17.103,17.1099,115200.0
2011-03-10 14:30:00,24.96,25.08,24.95,25.07,124000.0,17.1099,17.1921,17.103,17.1853,124000.0
2011-03-10 15:00:00,25.07,25.11,25.02,25.08,272600.0,17.1853,17.2127,17.151,17.1921,272600.0
2011-03-10 15:30:00,25.08,25.18,25.02,25.04,719200.0,17.1921,17.2607,17.151,17.1647,719200.0
2011-03-11 09:30:00,24.35,24.63,24.26,24.48,550000.0,16.6917,16.8837,16.63,16.7809,550000.0
2011-03-11 10:00:00,24.46,24.53,24.36,24.46,346800.0,16.7671,16.8151,16.6986,16.7671,346800.0
2011-03-11 10:30:00,24.46,24.59,24.46,24.53,165400.0,16.7671,16.8563,16.7671,16.8151,165400.0
2011-03-11 11:00:00,24.53,24.68,24.52,24.68,339000.0,16.8151,16.918,16.8083,16.918,339000.0
2011-03-11 11:30:00,24.69,24.82,24.66,24.8,172800.0,16.9248,17.0139,16.9042,17.0002,172800.0
2011-03-11 12:00:00,24.8,24.83,24.78,24.8,109800.0,17.0002,17.0208,16.9865,17.0002,109800.0
2011-03-11 12:30:00,24.8,24.88,24.8,24.85,114600.0,17.0002,17.055,17.0002,17.0345,114600.0
2011-03-11 13:00:00,24.85,24.86,24.8,24.82,131800.0,17.0345,17.0413,17.0002,17.0139,131800.0
2011-03-11 13:30:00,24.83,24.83,24.77,24.8,120200.0,17.0208,17.0208,16.9796,17.0002,120200.0
2011-03-11 14:00:00,24.79,24.86,24.78,24.85,130600.0,16.9934,17.0413,16.9865,17.0345,130600.0
2011-03-11 14:30:00,24.85,24.89,24.85,24.88,154400.0,17.0345,17.0619,17.0345,17.055,154400.0
2011-03-11 15:00:00,24.88,24.99,24.88,24.93,232600.0,17.055,17.1305,17.055,17.0893,232600.0
2011-03-11 15:30:00,24.93,24.95,24.88,24.91,380600.0,17.0893,17.103,17.055,17.0756,380600.0
2011-03-14 09:30:00,25.03,25.43,24.93,25.3,598600.0,17.1579,17.4321,17.0893,17.343,598600.0
2011-03-14 10:00:00,25.29,25.35,25.16,25.2,196400.0,17.3361,17.3772,17.247,17.2744,196400.0
2011-03-14 10:30:00,25.2,25.2,25.0,25.05,237200.0,17.2744,17.2744,17.1373,17.1716,237200.0
2011-03-14 11:00:00,25.06,25.07,24.8,24.82,249800.0,17.1784,17.1853,17.0002,17.0139,249800.0
2011-03-14 11:30:00,24.81,24.87,24.76,24.84,146600.0,17.0071,17.0482,16.9728,17.0276,146600.0
2011-03-14 12:00:00,24.84,24.89,24.78,24.84,175000.0,17.0276,17.0619,16.9865,17.0276,175000.0
2011-03-14 12:30:00,24.85,24.88,24.8,24.88,73600.0,17.0345,17.055,17.0002,17.055,73600.0
2011-03-14 13:00:00,24.88,24.93,24.82,24.91,88600.0,17.055,17.0893,17.0139,17.0756,88600.0
2011-03-14 13:30:00,24.92,25.09,24.89,25.04,87000.0,17.0825,17.199,17.0619,17.1647,87000.0
2011-03-14 14:00:00,25.05,25.16,24.97,25.13,134400.0,17.1716,17.247,17.1167,17.2264,134400.0
2011-03-14 14:30:00,25.12,25.18,25.11,25.17,158600.0,17.2196,17.2607,17.2127,17.2538,158600.0
2011-03-14 15:00:00,25.16,25.25,25.14,25.18,222600.0,17.247,17.3087,17.2333,17.2607,222600.0
2011-03-14 15:30:00,25.18,25.28,25.15,25.25,515200.0,17.2607,17.3292,17.2401,17.3087,515200.0
2011-03-15 09:30:00,24.06,24.38,23.88,24.24,506200.0,16.4929,16.7123,16.3696,16.6163,506200.0
2011-03-15 10:00:00,24.25,24.33,24.15,24.24,291600.0,16.6232,16.678,16.5546,16.6163,291600.0
2011-03-15 10:30:00,24.24,24.39,24.22,24.38,318400.0,16.6163,16.7192,16.6026,16.7123,318400.0
2011-03-15 11:00:00,24.37,24.54,24.36,24.49,179000.0,16.7054,16.822,16.6986,16.7877,179000.0
2011-03-15 11:30:00,24.49,24.64,24.47,24.61,212000.0,16.7877,16.8905,16.774,16.87,212000.0
2011-03-15 12:00:00,24.62,24.75,24.61,24.72,342000.0,16.8768,16.9659,16.87,16.9454,342000.0
2011-03-15 12:30:00,24.72,24.77,24.61,24.71,249400.0,16.9454,16.9796,16.87,16.9385,249400.0
2011-03-15 13:00:00,24.71,24.8,24.68,24.68,181400.0,16.9385,17.0002,16.918,16.918,181400.0
2011-03-15 13:30:00,24.69,24.85,24.67,24.83,197200.0,16.9248,17.0345,16.9111,17.0208,197200.0
2011-03-15 14:00:00,24.84,24.99,24.82,24.96,183600.0,17.0276,17.1305,17.0139,17.1099,183600.0
2011-03-15 14:30:00,24.96,25.04,24.89,24.97,216600.0,17.1099,17.1647,17.0619,17.1167,216600.0
2011-03-15 15:00:00,24.97,25.04,24.97,25.0,217800.0,17.1167,17.1647,17.1167,17.1373,217800.0
2011-03-15 15:30:00,25.0,25.11,24.9,24.9,473600.0,17.1373,17.2127,17.0688,17.0688,473600.0
2011-03-16 09:30:00,24.87,24.96,24.64,24.87,256600.0,17.0482,17.1099,16.8905,17.0482,256600.0
2011-03-16 10:00:00,24.88,25.09,24.86,24.99,209800.0,17.055,17.199,17.0413,17.1305,209800.0
2011-03-16 10:30:00,24.99,25.04,24.91,24.91,216000.0,17.1305,17.1647,17.0756,17.0756,216000.0
2011-03-16 11:00:00,24.91,24.97,24.66,24.86,398000.0,17.0756,17.1167,16.9042,17.0413,398000.0
2011-03-16 11:30:00,24.86,24.91,24.71,24.75,352600.0,17.0413,17.0756,16.9385,16.9659,352600.0
2011-03-16 12:00:00,24.73,24.79,24.65,24.74,166400.0,16.9522,16.9934,16.8974,16.9591,166400.0
2011-03-16 12:30:00,24.74,24.82,24.68,24.77,165800.0,16.9591,17.0139,16.918,16.9796,165800.0
2011-03-16 13:00:00,24.76,24.78,24.69,24.72,191400.0,16.9728,16.9865,16.9248,16.9454,191400.0
2011-03-16 13:30:00,24.74,24.74,24.61,24.63,248400.0,16.9591,16.9591,16.87,16.8837,248400.0
2011-03-16 14:00:00,24.62,24.66,24.48,24.54,381800.0,16.8768,16.9042,16.7809,16.822,381800.0
2011-03-16 14:30:00,24.53,24.77,24.53,24.68,319800.0,16.8151,16.9796,16.8151,16.918,319800.0
2011-03-16 15:00:00,24.68,24.74,24.63,24.69,256800.0,16.918,16.9591,16.8837,16.9248,256800.0
2011-03-16 15:30:00,24.68,24.73,24.64,24.68,369200.0,16.918,16.9522,16.8905,16.918,369200.0
2011-03-17 09:30:00,25.19,25.28,25.09,25.1,399800.0,17.2676,17.3292,17.199,17.2059,399800.0
2011-03-17 10:00:00,25.1,25.34,25.1,25.3,290800.0,17.2059,17.3704,17.2059,17.343,290800.0
2011-03-17 10:30:00,25.29,25.32,25.18,25.25,291600.0,17.3361,17.3567,17.2607,17.3087,291600.0
2011-03-17 11:00:00,25.24,25.27,25.0,25.04,139400.0,17.3018,17.3224,17.1373,17.1647,139400.0
2011-03-17 11:30:00,25.04,25.07,24.93,24.93,106200.0,17.1647,17.1853,17.0893,17.0893,106200.0
2011-03-17 12:00:00,24.92,25.13,24.91,25.11,171400.0,17.0825,17.2264,17.0756,17.2127,171400.0
2011-03-17 12:30:00,25.12,25.16,25.08,25.09,138400.0,17.2196,17.247,17.1921,17.199,138400.0
2011-03-17 13:00:00,25.1,25.18,25.04,25.04,60200.0,17.2059,17.2607,17.1647,17.1647,60200.0
2011-03-17 13:30:00,25.03,25.13,24.92,24.95,217200.0,17.1579,17.2264,17.0825,17.103,217200.0
2011-03-17 14:00:00,24.95,25.04,24.91,24.97,239400.0,17.103,17.1647,17.0756,17.1167,239400.0
2011-03-17 14:30:00,24.96,25.11,24.96,25.06,176400.0,17.1099,17.2127,17.1099,17.1784,176400.0
2011-03-17 15:00:00,25.06,25.11,25.0,25.05,259400.0,17.1784,17.2127,17.1373,17.1716,259400.0
2011-03-17 15:30:00,25.05,25.15,25.0,25.01,490800.0,17.1716,17.2401,17.1373,17.1442,490800.0
2011-03-18 09:30:00,25.28,25.43,25.13,25.22,263600.0,17.3292,17.4321,17.2264,17.2881,263600.0
2011-03-18 10:00:00,25.2,25.25,25.13,25.18,153400.0,17.2744,17.3087,17.2264,17.2607,153400.0
2011-03-18 10:30:00,25.17,25.23,25.11,25.13,158400.0,17.2538,17.295,17.2127,17.2264,158400.0
2011-03-18 11:00:00,25.14,25.15,25.0,25.0,205600.0,17.2333,17.2401,17.1373,17.1373,205600.0
2011-03-18 11:30:00,24.99,25.09,24.96,24.96,92400.0,17.1305,17.199,17.1099,17.1099,92400.0
2011-03-18 12:00:00,24.96,24.97,24.9,24.93,107800.0,17.1099,17.1167,17.0688,17.0893,107800.0
2011-03-18 12:30:00,24.93,24.93,24.9,24.9,90400.0,17.0893,17.0893,17.0688,17.0688,90400.0
2011-03-18 13:00:00,24.91,24.93,24.9,24.93,93200.0,17.0756,17.0893,17.0688,17.0893,93200.0
2011-03-18 13:30:00,24.93,25.0,24.9,24.91,119000.0,17.0893,17.1373,17.0688,17.0756,119000.0
2011-03-18 14:00:00,24.92,24.96,24.89,24.91,61400.0,17.0825,17.1099,17.0619,17.0756,61400.0
2011-03-18 14:30:00,24.91,24.93,24.85,24.85,123800.0,17.0756,17.0893,17.0345,17.0345,123800.0
2011-03-18 15:00:00,24.85,24.87,24.79,24.84,128400.0,17.0345,17.0482,16.9934,17.0276,128400.0
2011-03-18 15:30:00,24.83,24.89,24.79,24.87,274800.0,17.0208,17.0619,16.9934,17.0482,274800.0
2011-03-21 09:30:00,25.34,25.52,25.14,25.18,334000.0,17.3704,17.4938,17.2333,17.2607,334000.0
2011-03-21 10:00:00,25.16,25.25,25.13,25.25,137200.0,17.247,17.3087,17.2264,17.3087,137200.0
2011-03-21 10:30:00,25.25,25.25,25.18,25.2,243400.0,17.3087,17.3087,17.2607,17.2744,243400.0
2011-03-21 11:00:00,25.2,25.21,25.15,25.16,161600.0,17.2744,17.2813,17.2401,17.247,161600.0
2011-03-21 11:30:00,25.15,25.18,25.14,25.16,184200.0,17.2401,17.2607,17.2333,17.247,184200.0
2011-03-21 12:00:00,25.16,25.2,25.15,25.19,143000.0,17.247,17.2744,17.2401,17.2676,143000.0
2011-03-21 12:30:00,25.19,25.2,25.08,25.1,209800.0,17.2676,17.2744,17.1921,17.2059,209800.0
2011-03-21 13:00:00,25.1,25.15,25.07,25.13,105200.0,17.2059,17.2401,17.1853,17.2264,105200.0
2011-03-21 13:30:00,25.14,25.15,25.06,25.14,118400.0,17.2333,17.2401,17.1784,17.2333,118400.0
2011-03-21 14:00:00,25.14,25.16,25.13,25.15,167800.0,17.2333,17.247,17.2264,17.2401,167800.0
2011-03-21 14:30:00,25.15,25.16,25.08,25.09,287600.0,17.2401,17.247,17.1921,17.199,287600.0
2011-03-21 15:00:00,25.08,25.1,25.05,25.07,395600.0,17.1921,17.2059,17.1716,17.1853,395600.0
2011-03-21 15:30:00,25.08,25.13,25.06,25.07,829000.0,17.1921,17.2264,17.1784,17.1853,829000.0
2011-03-22 09:30:00,25.16,25.29,24.74,24.75,270200.0,17.247,17.3361,16.9591,16.9659,270200.0
2011-03-22 10:00:00,24.75,24.82,24.66,24.68,197000.0,16.9659,17.0139,16.9042,16.918,197000.0
2011-03-22 10:30:00,24.68,24.68,24.6,24.61,220800.0,16.918,16.918,16.8631,16.87,220800.0
2011-03-22 11:00:00,24.61,24.65,24.55,24.64,177600.0,16.87,16.8974,16.8288,16.8905,177600.0
2011-03-22 11:30:00,24.64,24.74,24.61,24.72,180400.0,16.8905,16.9591,16.87,16.9454,180400.0
2011-03-22 12:00:00,24.72,24.73,24.68,24.71,74600.0,16.9454,16.9522,16.918,16.9385,74600.0
2011-03-22 12:30:00,24.71,24.82,24.71,24.8,75000.0,16.9385,17.0139,16.9385,17.0002,75000.0
2011-03-22 13:00:00,24.8,24.82,24.75,24.78,89200.0,17.0002,17.0139,16.9659,16.9865,89200.0
2011-03-22 13:30:00,24.78,24.86,24.77,24.86,52000.0,16.9865,17.0413,16.9796,17.0413,52000.0
2011-03-22 14:00:00,24.86,24.9,24.81,24.82,184600.0,17.0413,17.0688,17.0071,17.0139,184600.0
2011-03-22 14:30:00,24.83,24.85,24.8,24.85,120800.0,17.0208,17.0345,17.0002,17.0345,120800.0
2011-03-22 15:00:00,24.85,24.88,24.81,24.82,182600.0,17.0345,17.055,17.0071,17.0139,182600.0
2011-03-22 15:30:00,24.82,24.82,24.74,24.76,255200.0,17.0139,17.0139,16.9591,16.9728,255200.0
2011-03-23 09:30:00,24.68,24.75,24.36,24.44,210000.0,16.918,16.9659,16.6986,16.7534,210000.0
2011-03-23 10:00:00,24.44,24.44,24.28,24.38,162000.0,16.7534,16.7534,16.6438,16.7123,162000.0
2011-03-23 10:30:00,24.38,24.45,24.37,24.45,121800.0,16.7123,16.7603,16.7054,16.7603,121800.0
2011-03-23 11:00:00,24.46,24.53,24.41,24.51,149200.0,16.7671,16.8151,16.7329,16.8014,149200.0
2011-03-23 11:30:00,24.52,24.58,24.43,24.44,72400.0,16.8083,16.8494,16.7466,16.7534,72400.0
2011-03-23 12:00:00,24.45,24.59,24.43,24.58,72600.0,16.7603,16.8563,16.7466,16.8494,72600.0
2011-03-23 12:30:00,24.59,24.65,24.59,24.61,65000.0,16.8563,16.8974,16.8563,16.87,65000.0
2011-03-23 13:00:00,24.6,24.66,24.56,24.64,46600.0,16.8631,16.9042,16.8357,16.8905,46600.0
2011-03-23 13:30:00,24.65,24.72,24.61,24.7,70800.0,16.8974,16.9454,16.87,16.9317,70800.0
2011-03-23 14:00:00,24.7,24.75,24.69,24.72,91200.0,16.9317,16.9659,16.9248,16.9454,91200.0
2011-03-23 14:30:00,24.72,24.85,24.71,24.83,118000.0,16.9454,17.0345,16.9385,17.0208,118000.0
2011-03-23 15:00:00,24.84,24.93,24.83,24.9,85200.0,17.0276,17.0893,17.0208,17.0688,85200.0
2011-03-23 15:30:00,24.9,24.91,24.78,24.78,204400.0,17.0688,17.0756,16.9865,16.9865,204400.0
2011-03-24 09:30:00,24.95,25.05,24.83,24.88,92000.0,17.103,17.1716,17.0208,17.055,92000.0
2011-03-24 10:00:00,24.87,25.0,24.85,24.98,124200.0,17.0482,17.1373,17.0345,17.1236,124200.0
2011-03-24 10:30:00,24.98,25.0,24.97,25.0,285800.0,17.1236,17.1373,17.1167,17.1373,285800.0
2011-03-24 11:00:00,25.0,25.0,24.98,25.0,347600.0,17.1373,17.1373,17.1236,17.1373,347600.0
2011-03-24 11:30:00,25.0,25.05,24.99,25.05,305600.0,17.1373,17.1716,17.1305,17.1716,305600.0
2011-03-24 12:00:00,25.05,25.05,24.93,24.98,146000.0,17.1716,17.1716,17.0893,17.1236,146000.0
2011-03-24 12:30:00,24.97,25.0,24.92,24.95,46200.0,17.1167,17.1373,17.0825,17.103,46200.0
2011-03-24 13:00:00,24.95,25.0,24.95,25.0,65200.0,17.103,17.1373,17.103,17.1373,65200.0
2011-03-24 13:30:00,25.0,25.0,24.98,25.0,151200.0,17.1373,17.1373,17.1236,17.1373,151200.0
2011-03-24 14:00:00,24.99,25.0,24.99,25.0,159600.0,17.1305,17.1373,17.1305,17.1373,159600.0
2011-03-24 14:30:00,25.0,25.0,24.98,25.0,270800.0,17.1373,17.1373,17.1236,17.1373,270800.0
2011-03-24 15:00:00,25.0,25.0,24.97,24.98,387200.0,17.1373,17.1373,17.1167,17.1236,387200.0
2011-03-24 15:30:00,24.98,25.05,24.98,25.03,590800.0,17.1236,17.1716,17.1236,17.1579,590800.0
2011-03-25 09:30:00,25.05,25.09,24.93,25.0,179600.0,17.1716,17.199,17.0893,17.1373,179600.0
2011-03-25 10:00:00,25.0,25.0,24.93,24.93,188200.0,17.1373,17.1373,17.0893,17.0893,188200.0
2011-03-25 10:30:00,24.93,24.97,24.86,24.88,181800.0,17.0893,17.1167,17.0413,17.055,181800.0
2011-03-25 11:00:00,24.89,24.93,24.8,24.93,223600.0,17.0619,17.0893,17.0002,17.0893,223600.0
2011-03-25 11:30:00,24.93,24.97,24.9,24.93,110800.0,17.0893,17.1167,17.0688,17.0893,110800.0
2011-03-25 12:00:00,24.93,24.96,24.85,24.88,63000.0,17.0893,17.1099,17.0345,17.055,63000.0
2011-03-25 12:30:00,24.88,24.88,24.74,24.78,194600.0,17.055,17.055,16.9591,16.9865,194600.0
2011-03-25 13:00:00,24.77,24.84,24.77,24.82,59200.0,16.9796,17.0276,16.9796,17.0139,59200.0
2011-03-25 13:30:00,24.81,24.9,24.78,24.81,162000.0,17.0071,17.0688,16.9865,17.0071,162000.0
2011-03-25 14:00:00,24.81,24.83,24.71,24.75,150000.0,17.0071,17.0208,16.9385,16.9659,150000.0
2011-03-25 14:30:00,24.75,24.75,24.68,24.71,174800.0,16.9659,16.9659,16.918,16.9385,174800.0
2011-03-25 15:00:00,24.71,24.72,24.61,24.63,210800.0,16.9385,16.9454,16.87,16.8837,210800.0
2011-03-25 15:30:00,24.62,24.69,24.47,24.5,663800.0,16.8768,16.9248,16.774,16.7946,663800.0
2011-03-28 09:30:00,24.59,24.66,24.43,24.52,199400.0,16.8563,16.9042,16.7466,16.8083,199400.0
2011-03-28 10:00:00,24.53,24.57,24.48,24.5,98200.0,16.8151,16.8425,16.7809,16.7946,98200.0
2011-03-28 10:30:00,24.5,24.54,24.36,24.37,105800.0,16.7946,16.822,16.6986,16.7054,105800.0
2011-03-28 11:00:00,24.36,24.41,24.34,24.4,92000.0,16.6986,16.7329,16.6849,16.726,92000.0
2011-03-28 11:30:00,24.39,24.4,24.34,24.35,151800.0,16.7192,16.726,16.6849,16.6917,151800.0
2011-03-28 12:00:00,24.35,24.36,24.32,24.34,64400.0,16.6917,16.6986,16.6712,16.6849,64400.0
2011-03-28 12:30:00,24.36,24.38,24.3,24.31,85400.0,16.6986,16.7123,16.6575,16.6643,85400.0
2011-03-28 13:00:00,24.32,24.34,24.28,24.3,100200.0,16.6712,16.6849,16.6438,16.6575,100200.0
2011-03-28 13:30:00,24.3,24.32,24.29,24.3,65400.0,16.6575,16.6712,16.6506,16.6575,65400.0
2011-03-28 14:00:00,24.3,24.46,24.29,24.46,174800.0,16.6575,16.7671,16.6506,16.7671,174800.0
2011-03-28 14:30:00,24.46,24.49,24.34,24.4,109800.0,16.7671,16.7877,16.6849,16.726,109800.0
2011-03-28 15:00:00,24.4,24.45,24.29,24.3,181800.0,16.726,16.7603,16.6506,16.6575,181800.0
2011-03-28 15:30:00,24.3,24.32,24.14,24.19,402600.0,16.6575,16.6712,16.5478,16.5821,402600.0
2011-03-29 09:30:00,24.09,24.14,23.73,23.89,274600.0,16.5135,16.5478,16.2667,16.3764,274600.0
2011-03-29 10:00:00,23.87,24.03,23.81,23.99,224200.0,16.3627,16.4724,16.3216,16.445,224200.0
2011-03-29 10:30:00,23.99,24.15,23.97,24.07,65200.0,16.445,16.5546,16.4313,16.4998,65200.0
2011-03-29 11:00:00,24.07,24.18,24.06,24.16,95200.0,16.4998,16.5752,16.4929,16.5615,95200.0
2011-03-29 11:30:00,24.16,24.18,24.08,24.11,77600.0,16.5615,16.5752,16.5067,16.5272,77600.0
2011-03-29 12:00:00,24.14,24.19,24.13,24.14,52000.0,16.5478,16.5821,16.5409,16.5478,52000.0
2011-03-29 12:30:00,24.14,24.15,24.04,24.06,58600.0,16.5478,16.5546,16.4792,16.4929,58600.0
2011-03-29 13:00:00,24.06,24.1,23.89,23.99,101200.0,16.4929,16.5204,16.3764,16.445,101200.0
2011-03-29 13:30:00,23.98,24.0,23.94,23.98,64200.0,16.4381,16.4518,16.4107,16.4381,64200.0
2011-03-29 14:00:00,23.98,24.0,23.9,23.93,111400.0,16.4381,16.4518,16.3833,16.4038,111400.0
2011-03-29 14:30:00,23.93,24.01,23.93,23.99,111800.0,16.4038,16.4587,16.4038,16.445,111800.0
2011-03-29 15:00:00,24.0,24.01,23.9,23.91,189000.0,16.4518,16.4587,16.3833,16.3901,189000.0
2011-03-29 15:30:00,23.91,23.93,23.85,23.88,313600.0,16.3901,16.4038,16.349,16.3696,313600.0
2011-03-30 09:30:00,24.02,24.22,23.98,24.14,133400.0,16.4655,16.6026,16.4381,16.5478,133400.0
2011-03-30 10:00:00,24.15,24.17,24.07,24.13,130600.0,16.5546,16.5683,16.4998,16.5409,130600.0
2011-03-30 10:30:00,24.14,24.3,24.13,24.29,98200.0,16.5478,16.6575,16.5409,16.6506,98200.0
2011-03-30 11:00:00,24.3,24.3,24.15,24.18,99600.0,16.6575,16.6575,16.5546,16.5752,99600.0
2011-03-30 11:30:00,24.18,24.29,24.15,24.29,79000.0,16.5752,16.6506,16.5546,16.6506,79000.0
2011-03-30 12:00:00,24.28,24.45,24.28,24.43,75600.0,16.6438,16.7603,16.6438,16.7466,75600.0
2011-03-30 12:30:00,24.43,24.46,24.3,24.34,61400.0,16.7466,16.7671,16.6575,16.6849,61400.0
2011-03-30 13:00:00,24.34,24.37,24.29,24.3,60600.0,16.6849,16.7054,16.6506,16.6575,60600.0
2011-03-30 13:30:00,24.3,24.35,24.26,24.27,63400.0,16.6575,16.6917,16.63,16.6369,63400.0
2011-03-30 14:00:00,24.27,24.33,24.27,24.29,83600.0,16.6369,16.678,16.6369,16.6506,83600.0
2011-03-30 14:30:00,24.29,24.33,24.28,24.32,69600.0,16.6506,16.678,16.6438,16.6712,69600.0
2011-03-30 15:00:00,24.31,24.36,24.3,24.3,90600.0,16.6643,16.6986,16.6575,16.6575,90600.0
2011-03-30 15:30:00,24.31,24.35,24.29,24.31,257000.0,16.6643,16.6917,16.6506,16.6643,257000.0
2011-03-31 09:30:00,24.24,24.43,24.08,24.25,130000.0,16.6163,16.7466,16.5067,16.6232,130000.0
2011-03-31 10:00:00,24.24,24.29,24.13,24.22,207200.0,16.6163,16.6506,16.5409,16.6026,207200.0
2011-03-31 10:30:00,24.22,24.28,24.19,24.2,108200.0,16.6026,16.6438,16.5821,16.5889,108200.0
2011-03-31 11:00:00,24.19,24.24,24.15,24.21,64600.0,16.5821,16.6163,16.5546,16.5958,64600.0
2011-03-31 11:30:00,24.21,24.22,24.15,24.19,54400.0,16.5958,16.6026,16.5546,16.5821,54400.0
2011-03-31 12:00:00,24.18,24.22,24.18,24.22,25800.0,16.5752,16.6026,16.5752,16.6026,25800.0
2011-03-31 12:30:00,24.21,24.22,24.12,24.12,87200.0,16.5958,16.6026,16.5341,16.5341,87200.0
2011-03-31 13:00:00,24.11,24.15,24.1,24.15,51800.0,16.5272,16.5546,16.5204,16.5546,51800.0
2011-03-31 13:30:00,24.14,24.2,24.09,24.12,57600.0,16.5478,16.5889,16.5135,16.5341,57600.0
2011-03-31 14:00:00,24.13,24.15,24.06,24.06,87000.0,16.5409,16.5546,16.4929,16.4929,87000.0
2011-03-31 14:30:00,24.06,24.11,24.05,24.08,101200.0,16.4929,16.5272,16.4861,16.5067,101200.0
2011-03-31 15:00:00,24.07,24.07,23.98,24.0,115000.0,16.4998,16.4998,16.4381,16.4518,115000.0
2011-03-31 15:30:00,24.01,24.06,23.95,23.96,428200.0,16.4587,16.4929,16.4175,16.4244,428200.0
2011-04-01 09:30:00,24.11,24.26,24.1,24.18,188000.0,16.5272,16.63,16.5204,16.5752,188000.0
2011-04-01 10:00:00,24.18,24.22,24.08,24.13,130200.0,16.5752,16.6026,16.5067,16.5409,130200.0
2011-04-01 10:30:00,24.12,24.12,24.05,24.11,59800.0,16.5341,16.5341,16.4861,16.5272,59800.0
2011-04-01 11:00:00,24.11,24.2,24.09,24.11,100000.0,16.5272,16.5889,16.5135,16.5272,100000.0
2011-04-01 11:30:00,24.13,24.17,24.12,24.16,122400.0,16.5409,16.5683,16.5341,16.5615,122400.0
2011-04-01 12:00:00,24.16,24.35,24.15,24.35,140800.0,16.5615,16.6917,16.5546,16.6917,140800.0
2011-04-01 12:30:00,24.35,24.43,24.34,24.41,104400.0,16.6917,16.7466,16.6849,16.7329,104400.0
2011-04-01 13:00:00,24.41,24.46,24.38,24.41,112400.0,16.7329,16.7671,16.7123,16.7329,112400.0
2011-04-01 13:30:00,24.42,24.47,24.35,24.47,100400.0,16.7397,16.774,16.6917,16.774,100400.0
2011-04-01 14:00:00,24.47,24.48,24.42,24.47,143600.0,16.774,16.7809,16.7397,16.774,143600.0
2011-04-01 14:30:00,24.47,24.47,24.35,24.36,142000.0,16.774,16.774,16.6917,16.6986,142000.0
2011-04-01 15:00:00,24.36,24.38,24.29,24.33,164000.0,16.6986,16.7123,16.6506,16.678,164000.0
2011-04-01 15:30:00,24.32,24.39,24.3,24.32,162600.0,16.6712,16.7192,16.6575,16.6712,162600.0
2011-04-04 09:30:00,24.44,24.56,24.36,24.43,182400.0,16.7534,16.8357,16.6986,16.7466,182400.0
2011-04-04 10:00:00,24.43,24.48,24.31,24.39,168600.0,16.7466,16.7809,16.6643,16.7192,168600.0
2011-04-04 10:30:00,24.39,24.55,24.38,24.55,152600.0,16.7192,16.8288,16.7123,16.8288,152600.0
2011-04-04 11:00:00,24.54,24.83,24.54,24.83,162200.0,16.822,17.0208,16.822,17.0208,162200.0
2011-04-04 11:30:00,24.84,24.84,24.73,24.79,81200.0,17.0276,17.0276,16.9522,16.9934,81200.0
2011-04-04 12:00:00,24.8,24.91,24.79,24.85,65800.0,17.0002,17.0756,16.9934,17.0345,65800.0
2011-04-04 12:30:00,24.87,24.9,24.79,24.81,70200.0,17.0482,17.0688,16.9934,17.0071,70200.0
2011-04-04 13:00:00,24.8,24.86,24.79,24.82,96000.0,17.0002,17.0413,16.9934,17.0139,96000.0
2011-04-04 13:30:00,24.82,24.86,24.79,24.84,110600.0,17.0139,17.0413,16.9934,17.0276,110600.0
2011-04-04 14:00:00,24.84,24.96,24.79,24.93,128000.0,17.0276,17.1099,16.9934,17.0893,128000.0
2011-04-04 14:30:00,24.93,24.99,24.84,24.95,271600.0,17.0893,17.1305,17.0276,17.103,271600.0
2011-04-04 15:00:00,24.94,24.94,24.83,24.88,201600.0,17.0962,17.0962,17.0208,17.055,201600.0
2011-04-04 15:30:00,24.9,24.9,24.79,24.85,292400.0,17.0688,17.0688,16.9934,17.0345,292400.0
2011-04-05 09:30:00,24.98,25.11,24.83,24.91,231200.0,17.1236,17.2127,17.0208,17.0756,231200.0
2011-04-05 10:00:00,24.9,24.97,24.84,24.89,138400.0,17.0688,17.1167,17.0276,17.0619,138400.0
2011-04-05 10:30:00,24.88,24.92,24.86,24.87,114200.0,17.055,17.0825,17.0413,17.0482,114200.0
2011-04-05 11:00:00,24.87,24.93,24.87,24.9,93400.0,17.0482,17.0893,17.0482,17.0688,93400.0
2011-04-05 11:30:00,24.9,24.98,24.88,24.98,105200.0,17.0688,17.1236,17.055,17.1236,105200.0
2011-04-05 12:00:00,24.96,24.96,24.88,24.89,59400.0,17.1099,17.1099,17.055,17.0619,59400.0
2011-04-05 12:30:00,24.89,24.9,24.79,24.83,83600.0,17.0619,17.0688,16.9934,17.0208,83600.0
2011-04-05 13:00:00,24.85,24.88,24.81,24.85,66400.0,17.0345,17.055,17.0071,17.0345,66400.0
2011-04-05 13:30:00,24.85,24.93,24.8,24.91,58600.0,17.0345,17.0893,17.0002,17.0756,58600.0
2011-04-05 14:00:00,24.91,24.95,24.82,24.84,623000.0,17.0756,17.103,17.0139,17.0276,623000.0
2011-04-05 14:30:00,24.84,24.85,24.61,24.63,2527800.0,17.0276,17.0345,16.87,16.8837,2527800.0
2011-04-05 15:00:00,24.64,24.73,24.42,24.42,1376000.0,16.8905,16.9522,16.7397,16.7397,1376000.0
2011-04-05 15:30:00,24.41,24.5,24.39,24.5,482000.0,16.7329,16.7946,16.7192,16.7946,482000.0
2011-04-06 09:30:00,24.75,24.9,24.68,24.77,267600.0,16.9659,17.0688,16.918,16.9796,267600.0
2011-04-06 10:00:00,24.77,24.78,24.6,24.67,205400.0,16.9796,16.9865,16.8631,16.9111,205400.0
2011-04-06 10:30:00,24.66,24.66,24.53,24.55,99000.0,16.9042,16.9042,16.8151,16.8288,99000.0
2011-04-06 11:00:00,24.54,24.54,24.36,24.41,108800.0,16.822,16.822,16.6986,16.7329,108800.0
2011-04-06 11:30:00,24.4,24.5,24.4,24.47,186400.0,16.726,16.7946,16.726,16.774,186400.0
2011-04-06 12:00:00,24.45,24.49,24.42,24.45,146200.0,16.7603,16.7877,16.7397,16.7603,146200.0
2011-04-06 12:30:00,24.44,24.45,24.37,24.38,47400.0,16.7534,16.7603,16.7054,16.7123,47400.0
2011-04-06 13:00:00,24.37,24.46,24.34,24.45,135400.0,16.7054,16.7671,16.6849,16.7603,135400.0
2011-04-06 13:30:00,24.45,24.46,24.4,24.46,41600.0,16.7603,16.7671,16.726,16.7671,41600.0
2011-04-06 14:00:00,24.45,24.46,24.41,24.43,73600.0,16.7603,16.7671,16.7329,16.7466,73600.0
2011-04-06 14:30:00,24.43,24.45,24.39,24.39,68400.0,16.7466,16.7603,16.7192,16.7192,68400.0
2011-04-06 15:00:00,24.39,24.41,24.38,24.39,71400.0,16.7192,16.7329,16.7123,16.7192,71400.0
2011-04-06 15:30:00,24.39,24.4,24.34,24.36,192600.0,16.7192,16.726,16.6849,16.6986,192600.0
2011-04-07 09:30:00,24.38,24.5,24.36,24.46,204200.0,16.7123,16.7946,16.6986,16.7671,204200.0
2011-04-07 10:00:00,24.47,24.47,24.39,24.39,100400.0,16.774,16.774,16.7192,16.7192,100400.0
2011-04-07 10:30:00,24.39,24.4,24.16,24.22,193600.0,16.7192,16.726,16.5615,16.6026,193600.0
2011-04-07 11:00:00,24.21,24.24,24.07,24.08,131200.0,16.5958,16.6163,16.4998,16.5067,131200.0
2011-04-07 11:30:00,24.1,24.1,23.93,24.0,169000.0,16.5204,16.5204,16.4038,16.4518,169000.0
2011-04-07 12:00:00,24.0,24.18,24.0,24.14,109600.0,16.4518,16.5752,16.4518,16.5478,109600.0
2011-04-07 12:30:00,24.13,24.24,24.08,24.09,93400.0,16.5409,16.6163,16.5067,16.5135,93400.0
2011-04-07 13:00:00,24.11,24.11,23.93,23.93,122400.0,16.5272,16.5272,16.4038,16.4038,122400.0
2011-04-07 13:30:00,23.93,23.94,23.84,23.89,108800.0,16.4038,16.4107,16.3421,16.3764,108800.0
2011-04-07 14:00:00,23.9,24.04,23.9,23.99,85200.0,16.3833,16.4792,16.3833,16.445,85200.0
2011-04-07 14:30:00,23.98,24.0,23.93,23.96,90000.0,16.4381,16.4518,16.4038,16.4244,90000.0
2011-04-07 15:00:00,23.96,24.04,23.93,24.02,115600.0,16.4244,16.4792,16.4038,16.4655,115600.0
2011-04-07 15:30:00,24.0,24.03,23.96,24.01,327200.0,16.4518,16.4724,16.4244,16.4587,327200.0
2011-04-08 09:30:00,24.25,24.25,23.59,24.18,338000.0,16.6232,16.6232,16.1708,16.5752,338000.0
2011-04-08 10:00:00,24.16,24.18,23.93,23.97,1075200.0,16.5615,16.5752,16.4038,16.4313,1075200.0
2011-04-08 10:30:00,23.96,24.09,23.95,24.05,144600.0,16.4244,16.5135,16.4175,16.4861,144600.0
2011-04-08 11:00:00,24.04,24.16,24.0,24.14,86600.0,16.4792,16.5615,16.4518,16.5478,86600.0
2011-04-08 11:30:00,24.13,24.18,24.05,24.05,71400.0,16.5409,16.5752,16.4861,16.4861,71400.0
2011-04-08 12:00:00,24.05,24.15,24.0,24.11,33200.0,16.4861,16.5546,16.4518,16.5272,33200.0
2011-04-08 12:30:00,24.1,24.11,24.03,24.05,51200.0,16.5204,16.5272,16.4724,16.4861,51200.0
2011-04-08 13:00:00,24.04,24.07,24.0,24.04,53200.0,16.4792,16.4998,16.4518,16.4792,53200.0
2011-04-08 13:30:00,24.05,24.05,24.01,24.04,78000.0,16.4861,16.4861,16.4587,16.4792,78000.0
2011-04-08 14:00:00,24.04,24.07,24.02,24.02,93000.0,16.4792,16.4998,16.4655,16.4655,93000.0
2011-04-08 14:30:00,24.02,24.07,23.94,23.95,165200.0,16.4655,16.4998,16.4107,16.4175,165200.0
2011-04-08 15:00:00,23.95,23.98,23.88,23.96,130400.0,16.4175,16.4381,16.3696,16.4244,130400.0
2011-04-08 15:30:00,23.95,23.97,23.88,23.92,356600.0,16.4175,16.4313,16.3696,16.397,356600.0
2011-04-11 09:30:00,23.97,23.99,23.68,23.68,192400.0,16.4313,16.445,16.2325,16.2325,192400.0
2011-04-11 10:00:00,23.7,23.75,23.61,23.68,136600.0,16.2462,16.2804,16.1845,16.2325,136600.0
2011-04-11 10:30:00,23.68,23.73,23.55,23.58,95000.0,16.2325,16.2667,16.1433,16.1639,95000.0
2011-04-11 11:00:00,23.57,23.65,23.55,23.61,134600.0,16.1571,16.2119,16.1433,16.1845,134600.0
2011-04-11 11:30:00,23.63,23.66,23.45,23.45,110000.0,16.1982,16.2187,16.0748,16.0748,110000.0
2011-04-11 12:00:00,23.45,23.49,23.41,23.43,100000.0,16.0748,16.1022,16.0474,16.0611,100000.0
2011-04-11 12:30:00,23.43,23.44,23.34,23.36,93200.0,16.0611,16.0679,15.9994,16.0131,93200.0
2011-04-11 13:00:00,23.38,23.42,23.36,23.41,62600.0,16.0268,16.0542,16.0131,16.0474,62600.0
2011-04-11 13:30:00,23.41,23.45,23.38,23.45,61200.0,16.0474,16.0748,16.0268,16.0748,61200.0
2011-04-11 14:00:00,23.44,23.45,23.4,23.41,90800.0,16.0679,16.0748,16.0405,16.0474,90800.0
2011-04-11 14:30:00,23.41,23.41,23.27,23.29,134000.0,16.0474,16.0474,15.9514,15.9651,134000.0
2011-04-11 15:00:00,23.3,23.31,23.22,23.27,195000.0,15.972,15.9788,15.9171,15.9514,195000.0
2011-04-11 15:30:00,23.26,23.38,23.24,23.31,227200.0,15.9446,16.0268,15.9308,15.9788,227200.0
2011-04-12 09:30:00,22.96,23.04,22.57,22.57,458800.0,15.7389,15.7937,15.4716,15.4716,458800.0
2011-04-12 10:00:00,22.55,22.62,22.18,22.23,513800.0,15.4579,15.5058,15.2042,15.2385,513800.0
2011-04-12 10:30:00,22.23,22.38,22.03,22.04,376000.0,15.2385,15.3413,15.1014,15.1083,376000.0
2011-04-12 11:00:00,22.04,22.2,21.9,22.07,512600.0,15.1083,15.2179,15.0123,15.1288,512600.0
2011-04-12 11:30:00,22.07,22.3,22.06,22.3,244000.0,15.1288,15.2865,15.122,15.2865,244000.0
2011-04-12 12:00:00,22.29,22.42,22.21,22.4,264000.0,15.2796,15.3687,15.2248,15.355,264000.0
2011-04-12 12:30:00,22.4,22.49,22.4,22.43,151800.0,15.355,15.4167,15.355,15.3756,151800.0
2011-04-12 13:00:00,22.43,22.47,22.34,22.35,257400.0,15.3756,15.403,15.3139,15.3208,257400.0
2011-04-12 13:30:00,22.36,22.46,22.36,22.43,213800.0,15.3276,15.3962,15.3276,15.3756,213800.0
2011-04-12 14:00:00,22.43,22.69,22.42,22.65,311000.0,15.3756,15.5538,15.3687,15.5264,311000.0
2011-04-12 14:30:00,22.65,22.71,22.6,22.65,374800.0,15.5264,15.5675,15.4921,15.5264,374800.0
2011-04-12 15:00:00,22.65,22.75,22.63,22.67,245800.0,15.5264,15.595,15.5127,15.5401,245800.0
2011-04-12 15:30:00,22.67,22.71,22.58,22.7,518000.0,15.5401,15.5675,15.4784,15.5607,518000.0
2011-04-13 09:30:00,22.89,23.2,22.88,23.12,532000.0,15.6909,15.9034,15.6841,15.8486,532000.0
2011-04-13 10:00:00,23.11,23.13,22.96,23.03,495000.0,15.8417,15.8554,15.7389,15.7869,495000.0
2011-04-13 10:30:00,23.03,23.39,23.01,23.34,242000.0,15.7869,16.0337,15.7732,15.9994,242000.0
2011-04-13 11:00:00,23.33,23.33,23.01,23.09,270600.0,15.9925,15.9925,15.7732,15.828,270600.0
2011-04-13 11:30:00,23.08,23.12,22.9,22.91,137400.0,15.8212,15.8486,15.6978,15.7046,137400.0
2011-04-13 12:00:00,22.92,23.12,22.89,22.99,115800.0,15.7115,15.8486,15.6909,15.7595,115800.0
2011-04-13 12:30:00,22.99,23.0,22.79,22.84,239200.0,15.7595,15.7663,15.6224,15.6566,239200.0
2011-04-13 13:00:00,22.84,22.88,22.83,22.83,83200.0,15.6566,15.6841,15.6498,15.6498,83200.0
2011-04-13 13:30:00,22.84,22.88,22.83,22.86,94400.0,15.6566,15.6841,15.6498,15.6704,94400.0
2011-04-13 14:00:00,22.86,22.89,22.85,22.88,100400.0,15.6704,15.6909,15.6635,15.6841,100400.0
2011-04-13 14:30:00,22.88,22.97,22.86,22.91,172800.0,15.6841,15.7458,15.6704,15.7046,172800.0
2011-04-13 15:00:00,22.92,22.98,22.92,22.93,93800.0,15.7115,15.7526,15.7115,15.7183,93800.0
2011-04-13 15:30:00,22.93,22.94,22.86,22.86,335600.0,15.7183,15.7252,15.6704,15.6704,335600.0
2011-04-14 09:30:00,22.7,22.83,22.58,22.66,304200.0,15.5607,15.6498,15.4784,15.5333,304200.0
2011-04-14 10:00:00,22.66,22.89,22.66,22.86,303800.0,15.5333,15.6909,15.5333,15.6704,303800.0
2011-04-14 10:30:00,22.88,22.92,22.79,22.79,215200.0,15.6841,15.7115,15.6224,15.6224,215200.0
2011-04-14 11:00:00,22.79,22.88,22.75,22.75,135400.0,15.6224,15.6841,15.595,15.595,135400.0
2011-04-14 11:30:00,22.75,22.78,22.52,22.75,217000.0,15.595,15.6155,15.4373,15.595,217000.0
2011-04-14 12:00:00,22.75,22.77,22.61,22.61,94000.0,15.595,15.6087,15.499,15.499,94000.0
2011-04-14 12:30:00,22.61,22.74,22.61,22.74,55800.0,15.499,15.5881,15.499,15.5881,55800.0
2011-04-14 13:00:00,22.73,22.74,22.61,22.66,158600.0,15.5812,15.5881,15.499,15.5333,158600.0
2011-04-14 13:30:00,22.66,22.75,22.65,22.67,137800.0,15.5333,15.595,15.5264,15.5401,137800.0
2011-04-14 14:00:00,22.66,22.68,22.61,22.63,120200.0,15.5333,15.547,15.499,15.5127,120200.0
2011-04-14 14:30:00,22.63,22.7,22.62,22.7,73000.0,15.5127,15.5607,15.5058,15.5607,73000.0
2011-04-14 15:00:00,22.71,22.81,22.7,22.75,102400.0,15.5675,15.6361,15.5607,15.595,102400.0
2011-04-14 15:30:00,22.75,22.77,22.68,22.73,276800.0,15.595,15.6087,15.547,15.5812,276800.0
2011-04-15 09:30:00,22.73,22.93,22.64,22.91,258400.0,15.5812,15.7183,15.5195,15.7046,258400.0
2011-04-15 10:00:00,22.91,23.07,22.88,23.03,312600.0,15.7046,15.8143,15.6841,15.7869,312600.0
2011-04-15 10:30:00,23.04,23.1,22.86,23.07,150800.0,15.7937,15.8349,15.6704,15.8143,150800.0
2011-04-15 11:00:00,23.06,23.1,22.95,23.0,127000.0,15.8075,15.8349,15.732,15.7663,127000.0
2011-04-15 11:30:00,23.0,23.04,22.91,22.91,111200.0,15.7663,15.7937,15.7046,15.7046,111200.0
2011-04-15 12:00:00,22.92,22.93,22.88,22.91,72600.0,15.7115,15.7183,15.6841,15.7046,72600.0
2011-04-15 12:30:00,22.91,22.97,22.91,22.93,90800.0,15.7046,15.7458,15.7046,15.7183,90800.0
2011-04-15 13:00:00,22.93,23.0,22.92,22.92,50600.0,15.7183,15.7663,15.7115,15.7115,50600.0
2011-04-15 13:30:00,22.93,22.94,22.87,22.92,145600.0,15.7183,15.7252,15.6772,15.7115,145600.0
2011-04-15 14:00:00,22.91,22.94,22.82,22.85,137800.0,15.7046,15.7252,15.6429,15.6635,137800.0
2011-04-15 14:30:00,22.85,22.95,22.84,22.93,105800.0,15.6635,15.732,15.6566,15.7183,105800.0
2011-04-15 15:00:00,22.92,22.94,22.84,22.86,124800.0,15.7115,15.7252,15.6566,15.6704,124800.0
2011-04-15 15:30:00,22.86,22.92,22.82,22.89,201600.0,15.6704,15.7115,15.6429,15.6909,201600.0
2011-04-18 09:30:00,22.53,22.57,22.31,22.32,249400.0,15.4441,15.4716,15.2933,15.3002,249400.0
2011-04-18 10:00:00,22.31,22.46,22.24,22.42,226200.0,15.2933,15.3962,15.2453,15.3687,226200.0
2011-04-18 10:30:00,22.42,22.5,22.38,22.47,102200.0,15.3687,15.4236,15.3413,15.403,102200.0
2011-04-18 11:00:00,22.45,22.46,22.32,22.39,59000.0,15.3893,15.3962,15.3002,15.3482,59000.0
2011-04-18 11:30:00,22.41,22.46,22.39,22.45,54400.0,15.3619,15.3962,15.3482,15.3893,54400.0
2011-04-18 12:00:00,22.45,22.46,22.32,22.32,68800.0,15.3893,15.3962,15.3002,15.3002,68800.0
2011-04-18 12:30:00,22.32,22.41,22.32,22.33,96400.0,15.3002,15.3619,15.3002,15.307,96400.0
2011-04-18 13:00:00,22.33,22.42,22.32,22.39,50400.0,15.307,15.3687,15.3002,15.3482,50400.0
2011-04-18 13:30:00,22.39,22.43,22.36,22.42,69200.0,15.3482,15.3756,15.3276,15.3687,69200.0
2011-04-18 14:00:00,22.43,22.54,22.36,22.52,200200.0,15.3756,15.451,15.3276,15.4373,200200.0
2011-04-18 14:30:00,22.52,22.59,22.45,22.53,116400.0,15.4373,15.4853,15.3893,15.4441,116400.0
2011-04-18 15:00:00,22.54,22.55,22.43,22.54,116600.0,15.451,15.4579,15.3756,15.451,116600.0
2011-04-18 15:30:00,22.54,22.57,22.42,22.48,258000.0,15.451,15.4716,15.3687,15.4099,258000.0
2011-04-19 09:30:00,22.53,22.79,22.53,22.73,107200.0,15.4441,15.6224,15.4441,15.5812,107200.0
2011-04-19 10:00:00,22.72,23.01,22.68,23.01,172200.0,15.5744,15.7732,15.547,15.7732,172200.0
2011-04-19 10:30:00,23.02,23.04,22.79,22.83,186200.0,15.78,15.7937,15.6224,15.6498,186200.0
2011-04-19 11:00:00,22.84,22.91,22.8,22.8,207000.0,15.6566,15.7046,15.6292,15.6292,207000.0
2011-04-19 11:30:00,22.78,22.87,22.78,22.86,54600.0,15.6155,15.6772,15.6155,15.6704,54600.0
2011-04-19 12:00:00,22.85,22.94,22.84,22.87,42400.0,15.6635,15.7252,15.6566,15.6772,42400.0
2011-04-19 12:30:00,22.87,22.96,22.86,22.86,34000.0,15.6772,15.7389,15.6704,15.6704,34000.0
2011-04-19 13:00:00,22.86,23.02,22.86,23.0,64800.0,15.6704,15.78,15.6704,15.7663,64800.0
2011-04-19 13:30:00,23.0,23.08,22.97,22.98,85200.0,15.7663,15.8212,15.7458,15.7526,85200.0
2011-04-19 14:00:00,22.97,23.04,22.97,22.99,65400.0,15.7458,15.7937,15.7458,15.7595,65400.0
2011-04-19 14:30:00,22.99,23.09,22.98,23.09,117400.0,15.7595,15.828,15.7526,15.828,117400.0
2011-04-19 15:00:00,23.09,23.11,23.03,23.04,127200.0,15.828,15.8417,15.7869,15.7937,127200.0
2011-04-19 15:30:00,23.04,23.04,22.97,23.0,193200.0,15.7937,15.7937,15.7458,15.7663,193200.0
2011-04-20 09:30:00,23.32,23.98,23.29,23.73,479400.0,15.9857,16.4381,15.9651,16.2667,479400.0
2011-04-20 10:00:00,23.73,23.98,23.73,23.95,327600.0,16.2667,16.4381,16.2667,16.4175,327600.0
2011-04-20 10:30:00,23.93,23.97,23.86,23.93,167600.0,16.4038,16.4313,16.3558,16.4038,167600.0
2011-04-20 11:00:00,23.92,24.0,23.91,23.97,209800.0,16.397,16.4518,16.3901,16.4313,209800.0
2011-04-20 11:30:00,23.96,24.13,23.93,24.11,125800.0,16.4244,16.5409,16.4038,16.5272,125800.0
2011-04-20 12:00:00,24.09,24.22,24.06,24.22,117600.0,16.5135,16.6026,16.4929,16.6026,117600.0
2011-04-20 12:30:00,24.2,24.3,24.18,24.27,226200.0,16.5889,16.6575,16.5752,16.6369,226200.0
2011-04-20 13:00:00,24.25,24.37,24.24,24.35,145200.0,16.6232,16.7054,16.6163,16.6917,145200.0
2011-04-20 13:30:00,24.34,24.41,24.29,24.41,170200.0,16.6849,16.7329,16.6506,16.7329,170200.0
2011-04-20 14:00:00,24.41,24.42,24.31,24.33,120000.0,16.7329,16.7397,16.6643,16.678,120000.0
2011-04-20 14:30:00,24.33,24.43,24.31,24.43,160200.0,16.678,16.7466,16.6643,16.7466,160200.0
2011-04-20 15:00:00,24.42,24.46,24.36,24.38,226400.0,16.7397,16.7671,16.6986,16.7123,226400.0
2011-04-20 15:30:00,24.38,24.39,24.27,24.34,406200.0,16.7123,16.7192,16.6369,16.6849,406200.0
2011-04-21 09:30:00,24.4,24.89,24.38,24.58,282400.0,16.726,17.0619,16.7123,16.8494,282400.0
2011-04-21 10:00:00,24.55,24.81,24.52,24.72,384800.0,16.8288,17.0071,16.8083,16.9454,384800.0
2011-04-21 10:30:00,24.72,24.95,24.67,24.94,197400.0,16.9454,17.103,16.9111,17.0962,197400.0
2011-04-21 11:00:00,24.92,24.94,24.71,24.72,137400.0,17.0825,17.0962,16.9385,16.9454,137400.0
2011-04-21 11:30:00,24.72,24.73,24.65,24.67,130400.0,16.9454,16.9522,16.8974,16.9111,130400.0
2011-04-21 12:00:00,24.67,24.71,24.64,24.68,74400.0,16.9111,16.9385,16.8905,16.918,74400.0
2011-04-21 12:30:00,24.68,24.68,24.63,24.68,50600.0,16.918,16.918,16.8837,16.918,50600.0
2011-04-21 13:00:00,24.68,24.71,24.65,24.67,75600.0,16.918,16.9385,16.8974,16.9111,75600.0
2011-04-21 13:30:00,24.68,24.68,24.54,24.56,109400.0,16.918,16.918,16.822,16.8357,109400.0
2011-04-21 14:00:00,24.54,24.58,24.47,24.48,83400.0,16.822,16.8494,16.774,16.7809,83400.0
2011-04-21 14:30:00,24.49,24.54,24.45,24.47,69600.0,16.7877,16.822,16.7603,16.774,69600.0
2011-04-21 15:00:00,24.47,24.5,24.39,24.43,91600.0,16.774,16.7946,16.7192,16.7466,91600.0
2011-04-21 15:30:00,24.42,24.49,24.41,24.42,137400.0,16.7397,16.7877,16.7329,16.7397,137400.0
2011-04-25 09:30:00,24.52,24.57,24.38,24.49,130800.0,16.8083,16.8425,16.7123,16.7877,130800.0
2011-04-25 10:00:00,24.5,24.52,24.17,24.28,150800.0,16.7946,16.8083,16.5683,16.6438,150800.0
2011-04-25 10:30:00,24.25,24.29,24.09,24.11,113400.0,16.6232,16.6506,16.5135,16.5272,113400.0
2011-04-25 11:00:00,24.11,24.17,23.99,24.07,146600.0,16.5272,16.5683,16.445,16.4998,146600.0
2011-04-25 11:30:00,24.06,24.34,24.06,24.28,122600.0,16.4929,16.6849,16.4929,16.6438,122600.0
2011-04-25 12:00:00,24.28,24.28,24.14,24.18,98400.0,16.6438,16.6438,16.5478,16.5752,98400.0
2011-04-25 12:30:00,24.2,24.26,24.11,24.15,113800.0,16.5889,16.63,16.5272,16.5546,113800.0
2011-04-25 13:00:00,24.16,24.2,24.11,24.14,40800.0,16.5615,16.5889,16.5272,16.5478,40800.0
2011-04-25 13:30:00,24.14,24.33,24.14,24.3,52200.0,16.5478,16.678,16.5478,16.6575,52200.0
2011-04-25 14:00:00,24.29,24.36,24.24,24.25,65800.0,16.6506,16.6986,16.6163,16.6232,65800.0
2011-04-25 14:30:00,24.25,24.29,24.23,24.25,32800.0,16.6232,16.6506,16.6095,16.6232,32800.0
2011-04-25 15:00:00,24.25,24.27,24.18,24.25,54600.0,16.6232,16.6369,16.5752,16.6232,54600.0
2011-04-25 15:30:00,24.24,24.3,24.22,24.29,116200.0,16.6163,16.6575,16.6026,16.6506,116200.0
2011-04-26 09:30:00,24.39,24.55,24.3,24.47,225200.0,16.7192,16.8288,16.6575,16.774,225200.0
2011-04-26 10:00:00,24.48,24.53,24.41,24.49,124600.0,16.7809,16.8151,16.7329,16.7877,124600.0
2011-04-26 10:30:00,24.49,24.67,24.43,24.65,146600.0,16.7877,16.9111,16.7466,16.8974,146600.0
2011-04-26 11:00:00,24.65,24.67,24.53,24.53,154000.0,16.8974,16.9111,16.8151,16.8151,154000.0
2011-04-26 11:30:00,24.53,24.56,24.48,24.53,71600.0,16.8151,16.8357,16.7809,16.8151,71600.0
2011-04-26 12:00:00,24.52,24.71,24.52,24.7,75000.0,16.8083,16.9385,16.8083,16.9317,75000.0
2011-04-26 12:30:00,24.7,24.77,24.68,24.76,63200.0,16.9317,16.9796,16.918,16.9728,63200.0
2011-04-26 13:00:00,24.75,24.77,24.68,24.75,110600.0,16.9659,16.9796,16.918,16.9659,110600.0
2011-04-26 13:30:00,24.75,24.79,24.68,24.75,118000.0,16.9659,16.9934,16.918,16.9659,118000.0
2011-04-26 14:00:00,24.75,24.75,24.68,24.72,96600.0,16.9659,16.9659,16.918,16.9454,96600.0
2011-04-26 14:30:00,24.73,24.77,24.7,24.74,226400.0,16.9522,16.9796,16.9317,16.9591,226400.0
2011-04-26 15:00:00,24.74,24.81,24.73,24.75,91600.0,16.9591,17.0071,16.9522,16.9659,91600.0
2011-04-26 15:30:00,24.75,24.83,24.74,24.82,228600.0,16.9659,17.0208,16.9591,17.0139,228600.0
2011-04-27 09:30:00,24.87,24.99,24.69,24.78,173800.0,17.0482,17.1305,16.9248,16.9865,173800.0
2011-04-27 10:00:00,24.77,24.78,24.52,24.54,164000.0,16.9796,16.9865,16.8083,16.822,164000.0
2011-04-27 10:30:00,24.54,24.68,24.5,24.67,87600.0,16.822,16.918,16.7946,16.9111,87600.0
2011-04-27 11:00:00,24.67,24.76,24.62,24.75,133600.0,16.9111,16.9728,16.8768,16.9659,133600.0
2011-04-27 11:30:00,24.76,24.88,24.72,24.81,254400.0,16.9728,17.055,16.9454,17.0071,254400.0
2011-04-27 12:00:00,24.79,24.85,24.73,24.73,101800.0,16.9934,17.0345,16.9522,16.9522,101800.0
2011-04-27 12:30:00,24.74,24.82,24.71,24.71,73600.0,16.9591,17.0139,16.9385,16.9385,73600.0
2011-04-27 13:00:00,24.72,24.78,24.7,24.71,57200.0,16.9454,16.9865,16.9317,16.9385,57200.0
2011-04-27 13:30:00,24.71,24.86,24.7,24.86,65000.0,16.9385,17.0413,16.9317,17.0413,65000.0
2011-04-27 14:00:00,24.86,24.88,24.74,24.78,128400.0,17.0413,17.055,16.9591,16.9865,128400.0
2011-04-27 14:30:00,24.78,24.86,24.74,24.79,197000.0,16.9865,17.0413,16.9591,16.9934,197000.0
2011-04-27 15:00:00,24.8,24.86,24.76,24.81,168400.0,17.0002,17.0413,16.9728,17.0071,168400.0
2011-04-27 15:30:00,24.81,24.96,24.81,24.92,182200.0,17.0071,17.1099,17.0071,17.0825,182200.0
2011-04-28 09:30:00,24.85,25.05,24.85,24.98,216200.0,17.0345,17.1716,17.0345,17.1236,216200.0
2011-04-28 10:00:00,24.96,24.96,24.71,24.8,156400.0,17.1099,17.1099,16.9385,17.0002,156400.0
2011-04-28 10:30:00,24.8,24.86,24.72,24.81,88400.0,17.0002,17.0413,16.9454,17.0071,88400.0
2011-04-28 11:00:00,24.8,24.92,24.8,24.91,71000.0,17.0002,17.0825,17.0002,17.0756,71000.0
2011-04-28 11:30:00,24.92,25.0,24.91,24.93,186800.0,17.0825,17.1373,17.0756,17.0893,186800.0
2011-04-28 12:00:00,24.94,25.06,24.91,25.03,194600.0,17.0962,17.1784,17.0756,17.1579,194600.0
2011-04-28 12:30:00,25.03,25.09,24.98,25.06,85400.0,17.1579,17.199,17.1236,17.1784,85400.0
2011-04-28 13:00:00,25.06,25.17,25.02,25.16,171200.0,17.1784,17.2538,17.151,17.247,171200.0
2011-04-28 13:30:00,25.16,25.2,25.1,25.17,171400.0,17.247,17.2744,17.2059,17.2538,171400.0
2011-04-28 14:00:00,25.17,25.23,25.15,25.21,179200.0,17.2538,17.295,17.2401,17.2813,179200.0
2011-04-28 14:30:00,25.21,25.29,25.19,25.25,325800.0,17.2813,17.3361,17.2676,17.3087,325800.0
2011-04-28 15:00:00,25.25,25.28,25.24,25.25,187000.0,17.3087,17.3292,17.3018,17.3087,187000.0
2011-04-28 15:30:00,25.25,25.29,25.22,25.24,228600.0,17.3087,17.3361,17.2881,17.3018,228600.0
2011-04-29 09:30:00,25.32,25.43,25.1,25.17,288600.0,17.3567,17.4321,17.2059,17.2538,288600.0
2011-04-29 10:00:00,25.17,25.28,25.0,25.27,172600.0,17.2538,17.3292,17.1373,17.3224,172600.0
2011-04-29 10:30:00,25.25,25.53,25.22,25.52,93600.0,17.3087,17.5006,17.2881,17.4938,93600.0
2011-04-29 11:00:00,25.52,25.55,25.44,25.46,115000.0,17.4938,17.5143,17.4389,17.4526,115000.0
2011-04-29 11:30:00,25.46,25.46,25.41,25.46,82200.0,17.4526,17.4526,17.4184,17.4526,82200.0
2011-04-29 12:00:00,25.45,25.53,25.45,25.46,69400.0,17.4458,17.5006,17.4458,17.4526,69400.0
2011-04-29 12:30:00,25.47,25.49,25.46,25.48,71400.0,17.4595,17.4732,17.4526,17.4663,71400.0
2011-04-29 13:00:00,25.48,25.55,25.48,25.55,69800.0,17.4663,17.5143,17.4663,17.5143,69800.0
2011-04-29 13:30:00,25.55,25.6,25.55,25.56,67000.0,17.5143,17.5486,17.5143,17.5212,67000.0
2011-04-29 14:00:00,25.56,25.6,25.55,25.6,100400.0,17.5212,17.5486,17.5143,17.5486,100400.0
2011-04-29 14:30:00,25.6,25.61,25.57,25.58,104800.0,17.5486,17.5555,17.528,17.5349,104800.0
2011-04-29 15:00:00,25.58,25.62,25.58,25.59,100400.0,17.5349,17.5623,17.5349,17.5417,100400.0
2011-04-29 15:30:00,25.6,25.66,25.58,25.64,316800.0,17.5486,17.5897,17.5349,17.576,316800.0
2011-05-02 09:30:00,25.77,25.96,25.75,25.94,149000.0,17.6651,17.7954,17.6514,17.7817,149000.0
2011-05-02 10:00:00,25.93,26.02,25.89,25.95,185000.0,17.7748,17.8365,17.7474,17.7885,185000.0
2011-05-02 10:30:00,25.94,26.04,25.9,25.96,135400.0,17.7817,17.8502,17.7543,17.7954,135400.0
2011-05-02 11:00:00,25.97,26.17,25.97,26.13,199000.0,17.8022,17.9393,17.8022,17.9119,199000.0
2011-05-02 11:30:00,26.13,26.14,26.04,26.08,188400.0,17.9119,17.9188,17.8502,17.8776,188400.0
2011-05-02 12:00:00,26.07,26.09,25.83,25.84,100200.0,17.8708,17.8845,17.7063,17.7131,100200.0
2011-05-02 12:30:00,25.83,25.92,25.79,25.82,73600.0,17.7063,17.768,17.6788,17.6994,73600.0
2011-05-02 13:00:00,25.82,25.91,25.77,25.91,91400.0,17.6994,17.7611,17.6651,17.7611,91400.0
2011-05-02 13:30:00,25.9,25.93,25.84,25.9,117800.0,17.7543,17.7748,17.7131,17.7543,117800.0
2011-05-02 14:00:00,25.9,25.93,25.89,25.93,124400.0,17.7543,17.7748,17.7474,17.7748,124400.0
2011-05-02 14:30:00,25.92,25.93,25.86,25.86,134600.0,17.768,17.7748,17.7268,17.7268,134600.0
2011-05-02 15:00:00,25.86,25.96,25.85,25.93,184000.0,17.7268,17.7954,17.72,17.7748,184000.0
2011-05-02 15:30:00,25.93,25.95,25.86,25.91,301000.0,17.7748,17.7885,17.7268,17.7611,301000.0
2011-05-03 09:30:00,25.74,25.78,25.3,25.48,288000.0,17.6446,17.672,17.343,17.4663,288000.0
2011-05-03 10:00:00,25.49,25.53,25.27,25.36,190400.0,17.4732,17.5006,17.3224,17.3841,190400.0
2011-05-03 10:30:00,25.36,25.43,25.06,25.09,155800.0,17.3841,17.4321,17.1784,17.199,155800.0
2011-05-03 11:00:00,25.08,25.46,25.07,25.43,186200.0,17.1921,17.4526,17.1853,17.4321,186200.0
2011-05-03 11:30:00,25.43,25.53,25.4,25.5,187200.0,17.4321,17.5006,17.4115,17.4801,187200.0
2011-05-03 12:00:00,25.5,25.52,25.43,25.48,110400.0,17.4801,17.4938,17.4321,17.4663,110400.0
2011-05-03 12:30:00,25.47,25.5,25.35,25.39,145600.0,17.4595,17.4801,17.3772,17.4046,145600.0
2011-05-03 13:00:00,25.38,25.5,25.25,25.25,82000.0,17.3978,17.4801,17.3087,17.3087,82000.0
2011-05-03 13:30:00,25.27,25.43,25.23,25.41,176600.0,17.3224,17.4321,17.295,17.4184,176600.0
2011-05-03 14:00:00,25.41,25.44,25.29,25.36,262000.0,17.4184,17.4389,17.3361,17.3841,262000.0
2011-05-03 14:30:00,25.36,25.46,25.34,25.36,165400.0,17.3841,17.4526,17.3704,17.3841,165400.0
2011-05-03 15:00:00,25.36,25.41,25.2,25.21,313400.0,17.3841,17.4184,17.2744,17.2813,313400.0
2011-05-03 15:30:00,25.21,25.45,25.2,25.42,362200.0,17.2813,17.4458,17.2744,17.4252,362200.0
2011-05-04 09:30:00,25.82,25.95,25.61,25.73,254600.0,17.6994,17.7885,17.5555,17.6377,254600.0
2011-05-04 10:00:00,25.7,25.7,25.16,25.18,184400.0,17.6172,17.6172,17.247,17.2607,184400.0
2011-05-04 10:30:00,25.21,26.12,25.17,26.07,1314800.0,17.2813,17.9051,17.2538,17.8708,1314800.0
2011-05-04 11:00:00,26.07,26.18,25.82,25.89,484800.0,17.8708,17.9462,17.6994,17.7474,484800.0
2011-05-04 11:30:00,25.85,25.85,25.6,25.73,160000.0,17.72,17.72,17.5486,17.6377,160000.0
2011-05-04 12:00:00,25.73,25.81,25.59,25.66,181200.0,17.6377,17.6926,17.5417,17.5897,181200.0
2011-05-04 12:30:00,25.66,25.71,25.53,25.71,120800.0,17.5897,17.624,17.5006,17.624,120800.0
2011-05-04 13:00:00,25.72,25.92,25.72,25.92,125800.0,17.6309,17.768,17.6309,17.768,125800.0
2011-05-04 13:30:00,25.91,25.98,25.78,25.96,130400.0,17.7611,17.8091,17.672,17.7954,130400.0
2011-05-04 14:00:00,25.97,25.97,25.72,25.74,378600.0,17.8022,17.8022,17.6309,17.6446,378600.0
2011-05-04 14:30:00,25.75,25.95,25.61,25.86,281600.0,17.6514,17.7885,17.5555,17.7268,281600.0
2011-05-04 15:00:00,25.88,25.9,25.75,25.82,247800.0,17.7405,17.7543,17.6514,17.6994,247800.0
2011-05-04 15:30:00,25.82,25.82,25.66,25.68,363400.0,17.6994,17.6994,17.5897,17.6034,363400.0
2011-05-05 09:30:00,25.63,25.83,24.95,25.36,541600.0,17.5692,17.7063,17.103,17.3841,541600.0
2011-05-05 10:00:00,25.36,25.75,25.32,25.68,359600.0,17.3841,17.6514,17.3567,17.6034,359600.0
2011-05-05 10:30:00,25.68,25.68,25.41,25.42,132000.0,17.6034,17.6034,17.4184,17.4252,132000.0
2011-05-05 11:00:00,25.4,25.43,25.17,25.28,168200.0,17.4115,17.4321,17.2538,17.3292,168200.0
2011-05-05 11:30:00,25.29,25.39,25.28,25.35,78000.0,17.3361,17.4046,17.3292,17.3772,78000.0
2011-05-05 12:00:00,25.35,25.38,25.28,25.3,65800.0,17.3772,17.3978,17.3292,17.343,65800.0
2011-05-05 12:30:00,25.3,25.31,25.25,25.29,54400.0,17.343,17.3498,17.3087,17.3361,54400.0
2011-05-05 13:00:00,25.28,25.38,25.28,25.38,66200.0,17.3292,17.3978,17.3292,17.3978,66200.0
2011-05-05 13:30:00,25.36,25.36,25.31,25.31,133800.0,17.3841,17.3841,17.3498,17.3498,133800.0
2011-05-05 14:00:00,25.31,25.33,25.27,25.33,59400.0,17.3498,17.3635,17.3224,17.3635,59400.0
2011-05-05 14:30:00,25.32,25.34,25.25,25.25,86600.0,17.3567,17.3704,17.3087,17.3087,86600.0
2011-05-05 15:00:00,25.25,25.28,25.0,25.01,330400.0,17.3087,17.3292,17.1373,17.1442,330400.0
2011-05-05 15:30:00,25.0,25.21,25.0,25.11,386200.0,17.1373,17.2813,17.1373,17.2127,386200.0
2011-05-06 09:30:00,25.58,25.68,25.42,25.43,238000.0,17.5349,17.6034,17.4252,17.4321,238000.0
2011-05-06 10:00:00,25.43,25.58,25.37,25.55,117200.0,17.4321,17.5349,17.3909,17.5143,117200.0
2011-05-06 10:30:00,25.56,25.77,25.55,25.75,182400.0,17.5212,17.6651,17.5143,17.6514,182400.0
2011-05-06 11:00:00,25.76,25.82,25.71,25.8,70200.0,17.6583,17.6994,17.624,17.6857,70200.0
2011-05-06 11:30:00,25.82,26.04,25.79,26.01,176600.0,17.6994,17.8502,17.6788,17.8297,176600.0
2011-05-06 12:00:00,26.0,26.02,25.84,25.91,109000.0,17.8228,17.8365,17.7131,17.7611,109000.0
2011-05-06 12:30:00,25.9,26.0,25.88,26.0,121400.0,17.7543,17.8228,17.7405,17.8228,121400.0
2011-05-06 13:00:00,26.0,26.13,25.99,26.1,223400.0,17.8228,17.9119,17.8159,17.8913,223400.0
2011-05-06 13:30:00,26.1,26.14,26.06,26.07,175000.0,17.8913,17.9188,17.8639,17.8708,175000.0
2011-05-06 14:00:00,26.07,26.1,25.93,25.96,122200.0,17.8708,17.8913,17.7748,17.7954,122200.0
2011-05-06 14:30:00,25.95,26.02,25.86,25.97,173600.0,17.7885,17.8365,17.7268,17.8022,173600.0
2011-05-06 15:00:00,25.96,26.08,25.95,25.99,235200.0,17.7954,17.8776,17.7885,17.8159,235200.0
2011-05-06 15:30:00,26.0,26.09,25.95,26.04,316200.0,17.8228,17.8845,17.7885,17.8502,316200.0
2011-05-09 09:30:00,26.2,26.48,26.15,26.25,370200.0,17.9599,18.1518,17.9256,17.9942,370200.0
2011-05-09 10:00:00,26.25,26.28,26.14,26.2,174600.0,17.9942,18.0147,17.9188,17.9599,174600.0
2011-05-09 10:30:00,26.21,26.28,26.17,26.25,276200.0,17.9668,18.0147,17.9393,17.9942,276200.0
2011-05-09 11:00:00,26.25,26.31,26.23,26.24,142200.0,17.9942,18.0353,17.9805,17.9873,142200.0
2011-05-09 11:30:00,26.25,26.28,26.23,26.25,330800.0,17.9942,18.0147,17.9805,17.9942,330800.0
2011-05-09 12:00:00,26.25,26.4,26.24,26.29,219800.0,17.9942,18.097,17.9873,18.0216,219800.0
2011-05-09 12:30:00,26.3,26.31,26.22,26.22,148200.0,18.0284,18.0353,17.9736,17.9736,148200.0
2011-05-09 13:00:00,26.21,26.34,26.21,26.28,104000.0,17.9668,18.0559,17.9668,18.0147,104000.0
2011-05-09 13:30:00,26.28,26.28,26.21,26.23,95000.0,18.0147,18.0147,17.9668,17.9805,95000.0
2011-05-09 14:00:00,26.23,26.27,26.17,26.21,90000.0,17.9805,18.0079,17.9393,17.9668,90000.0
2011-05-09 14:30:00,26.21,26.29,26.21,26.23,271800.0,17.9668,18.0216,17.9668,17.9805,271800.0
2011-05-09 15:00:00,26.24,26.26,26.23,26.24,224800.0,17.9873,18.001,17.9805,17.9873,224800.0
2011-05-09 15:30:00,26.23,26.25,26.18,26.2,295600.0,17.9805,17.9942,17.9462,17.9599,295600.0
2011-05-10 09:30:00,26.24,26.28,25.82,26.04,211800.0,17.9873,18.0147,17.6994,17.8502,211800.0
2011-05-10 10:00:00,26.05,26.11,25.99,26.07,115200.0,17.8571,17.8982,17.8159,17.8708,115200.0
2011-05-10 10:30:00,26.06,26.14,26.01,26.04,101600.0,17.8639,17.9188,17.8297,17.8502,101600.0
2011-05-10 11:00:00,26.04,26.05,25.94,26.0,684600.0,17.8502,17.8571,17.7817,17.8228,684600.0
2011-05-10 11:30:00,26.0,26.0,25.97,25.97,49800.0,17.8228,17.8228,17.8022,17.8022,49800.0
2011-05-10 12:00:00,25.96,26.05,25.95,26.05,77600.0,17.7954,17.8571,17.7885,17.8571,77600.0
2011-05-10 12:30:00,26.05,26.05,25.98,26.0,175000.0,17.8571,17.8571,17.8091,17.8228,175000.0
2011-05-10 13:00:00,26.0,26.05,26.0,26.05,43800.0,17.8228,17.8571,17.8228,17.8571,43800.0
2011-05-10 13:30:00,26.05,26.06,26.02,26.05,74200.0,17.8571,17.8639,17.8365,17.8571,74200.0
2011-05-10 14:00:00,26.05,26.05,25.98,26.0,91000.0,17.8571,17.8571,17.8091,17.8228,91000.0
2011-05-10 14:30:00,26.0,26.07,25.99,26.04,115600.0,17.8228,17.8708,17.8159,17.8502,115600.0
2011-05-10 15:00:00,26.04,26.14,25.99,26.1,295200.0,17.8502,17.9188,17.8159,17.8913,295200.0
2011-05-10 15:30:00,26.1,26.15,26.08,26.13,367600.0,17.8913,17.9256,17.8776,17.9119,367600.0
2011-05-11 09:30:00,26.08,26.28,26.01,26.17,103400.0,17.8776,18.0147,17.8297,17.9393,103400.0
2011-05-11 10:00:00,26.16,26.18,25.9,25.96,148600.0,17.9325,17.9462,17.7543,17.7954,148600.0
2011-05-11 10:30:00,25.94,26.0,25.89,25.97,86200.0,17.7817,17.8228,17.7474,17.8022,86200.0
2011-05-11 11:00:00,25.97,26.0,25.95,25.99,41600.0,17.8022,17.8228,17.7885,17.8159,41600.0
2011-05-11 11:30:00,26.0,26.0,25.9,25.92,49000.0,17.8228,17.8228,17.7543,17.768,49000.0
2011-05-11 12:00:00,25.91,25.91,25.65,25.7,91200.0,17.7611,17.7611,17.5829,17.6172,91200.0
2011-05-11 12:30:00,25.71,25.83,25.68,25.83,69600.0,17.624,17.7063,17.6034,17.7063,69600.0
2011-05-11 13:00:00,25.83,25.88,25.77,25.85,87800.0,17.7063,17.7405,17.6651,17.72,87800.0
2011-05-11 13:30:00,25.86,25.88,25.78,25.84,71400.0,17.7268,17.7405,17.672,17.7131,71400.0
2011-05-11 14:00:00,25.85,25.89,25.83,25.86,83800.0,17.72,17.7474,17.7063,17.7268,83800.0
2011-05-11 14:30:00,25.88,25.93,25.83,25.84,76800.0,17.7405,17.7748,17.7063,17.7131,76800.0
2011-05-11 15:00:00,25.83,25.98,25.83,25.92,142000.0,17.7063,17.8091,17.7063,17.768,142000.0
2011-05-11 15:30:00,25.93,25.95,25.83,25.92,272600.0,17.7748,17.7885,17.7063,17.768,272600.0
2011-05-12 09:30:00,25.67,25.78,25.39,25.42,172800.0,17.5966,17.672,17.4046,17.4252,172800.0
2011-05-12 10:00:00,25.43,25.63,25.36,25.59,117200.0,17.4321,17.5692,17.3841,17.5417,117200.0
2011-05-12 10:30:00,25.61,25.62,25.54,25.59,105400.0,17.5555,17.5623,17.5075,17.5417,105400.0
2011-05-12 11:00:00,25.58,25.71,25.56,25.71,46600.0,17.5349,17.624,17.5212,17.624,46600.0
2011-05-12 11:30:00,25.71,25.75,25.69,25.69,103600.0,17.624,17.6514,17.6103,17.6103,103600.0
2011-05-12 12:00:00,25.7,25.73,25.61,25.65,50000.0,17.6172,17.6377,17.5555,17.5829,50000.0
2011-05-12 12:30:00,25.65,25.74,25.64,25.73,54000.0,17.5829,17.6446,17.576,17.6377,54000.0
2011-05-12 13:00:00,25.74,25.75,25.59,25.6,270600.0,17.6446,17.6514,17.5417,17.5486,270600.0
2011-05-12 13:30:00,25.6,25.69,25.58,25.6,229600.0,17.5486,17.6103,17.5349,17.5486,229600.0
2011-05-12 14:00:00,25.6,25.65,25.54,25.54,209800.0,17.5486,17.5829,17.5075,17.5075,209800.0
2011-05-12 14:30:00,25.54,25.56,25.49,25.55,215400.0,17.5075,17.5212,17.4732,17.5143,215400.0
2011-05-12 15:00:00,25.55,25.66,25.51,25.6,200200.0,17.5143,17.5897,17.4869,17.5486,200200.0
2011-05-12 15:30:00,25.59,25.6,25.49,25.52,356200.0,17.5417,17.5486,17.4732,17.4938,356200.0
2011-05-13 09:30:00,25.55,25.64,25.41,25.48,173200.0,17.5143,17.576,17.4184,17.4663,173200.0
2011-05-13 10:00:00,25.49,25.5,25.37,25.48,180600.0,17.4732,17.4801,17.3909,17.4663,180600.0
2011-05-13 10:30:00,25.47,25.5,25.44,25.47,73000.0,17.4595,17.4801,17.4389,17.4595,73000.0
2011-05-13 11:00:00,25.48,25.48,25.17,25.19,187800.0,17.4663,17.4663,17.2538,17.2676,187800.0
2011-05-13 11:30:00,25.22,25.38,25.2,25.31,61200.0,17.2881,17.3978,17.2744,17.3498,61200.0
2011-05-13 12:00:00,25.3,25.32,25.11,25.2,86000.0,17.343,17.3567,17.2127,17.2744,86000.0
2011-05-13 12:30:00,25.18,25.22,25.11,25.15,34000.0,17.2607,17.2881,17.2127,17.2401,34000.0
2011-05-13 13:00:00,25.16,25.22,25.05,25.05,46200.0,17.247,17.2881,17.1716,17.1716,46200.0
2011-05-13 13:30:00,25.06,25.08,25.0,25.01,47800.0,17.1784,17.1921,17.1373,17.1442,47800.0
2011-05-13 14:00:00,25.0,25.25,25.0,25.24,52000.0,17.1373,17.3087,17.1373,17.3018,52000.0
2011-05-13 14:30:00,25.24,25.24,25.13,25.14,92000.0,17.3018,17.3018,17.2264,17.2333,92000.0
2011-05-13 15:00:00,25.14,25.17,25.04,25.07,102800.0,17.2333,17.2538,17.1647,17.1853,102800.0
2011-05-13 15:30:00,25.07,25.14,24.99,25.0,704800.0,17.1853,17.2333,17.1305,17.1373,704800.0
2011-05-16 09:30:00,24.33,24.68,23.92,24.6,983000.0,16.678,16.918,16.397,16.8631,983000.0
2011-05-16 10:00:00,24.59,24.77,24.58,24.72,214400.0,16.8563,16.9796,16.8494,16.9454,214400.0
2011-05-16 10:30:00,24.7,24.75,24.63,24.74,160800.0,16.9317,16.9659,16.8837,16.9591,160800.0
2011-05-16 11:00:00,24.74,24.9,24.71,24.8,203800.0,16.9591,17.0688,16.9385,17.0002,203800.0
2011-05-16 11:30:00,24.8,24.85,24.71,24.82,189200.0,17.0002,17.0345,16.9385,17.0139,189200.0
2011-05-16 12:00:00,24.82,24.86,24.8,24.81,93200.0,17.0139,17.0413,17.0002,17.0071,93200.0
2011-05-16 12:30:00,24.81,24.89,24.74,24.75,137000.0,17.0071,17.0619,16.9591,16.9659,137000.0
2011-05-16 13:00:00,24.74,24.77,24.69,24.72,120400.0,16.9591,16.9796,16.9248,16.9454,120400.0
2011-05-16 13:30:00,24.71,24.72,24.66,24.7,122800.0,16.9385,16.9454,16.9042,16.9317,122800.0
2011-05-16 14:00:00,24.7,24.76,24.67,24.7,111800.0,16.9317,16.9728,16.9111,16.9317,111800.0
2011-05-16 14:30:00,24.71,24.81,24.71,24.78,173000.0,16.9385,17.0071,16.9385,16.9865,173000.0
2011-05-16 15:00:00,24.78,24.87,24.78,24.86,228200.0,16.9865,17.0482,16.9865,17.0413,228200.0
2011-05-16 15:30:00,24.86,24.89,24.84,24.86,404600.0,17.0413,17.0619,17.0276,17.0413,404600.0
2011-05-17 09:30:00,24.68,24.75,24.5,24.58,192400.0,16.918,16.9659,16.7946,16.8494,192400.0
2011-05-17 10:00:00,24.55,24.64,24.5,24.61,125800.0,16.8288,16.8905,16.7946,16.87,125800.0
2011-05-17 10:30:00,24.64,24.66,24.5,24.5,85200.0,16.8905,16.9042,16.7946,16.7946,85200.0
2011-05-17 11:00:00,24.5,24.52,24.31,24.32,132600.0,16.7946,16.8083,16.6643,16.6712,132600.0
2011-05-17 11:30:00,24.33,24.33,24.13,24.21,107800.0,16.678,16.678,16.5409,16.5958,107800.0
2011-05-17 12:00:00,24.21,24.25,24.18,24.18,88000.0,16.5958,16.6232,16.5752,16.5752,88000.0
2011-05-17 12:30:00,24.18,24.18,24.04,24.08,100000.0,16.5752,16.5752,16.4792,16.5067,100000.0
2011-05-17 13:00:00,24.09,24.18,24.07,24.15,51400.0,16.5135,16.5752,16.4998,16.5546,51400.0
2011-05-17 13:30:00,24.16,24.22,24.15,24.15,71400.0,16.5615,16.6026,16.5546,16.5546,71400.0
2011-05-17 14:00:00,24.15,24.21,24.13,24.16,79200.0,16.5546,16.5958,16.5409,16.5615,79200.0
2011-05-17 14:30:00,24.15,24.24,24.09,24.21,94000.0,16.5546,16.6163,16.5135,16.5958,94000.0
2011-05-17 15:00:00,24.22,24.33,24.21,24.28,108600.0,16.6026,16.678,16.5958,16.6438,108600.0
2011-05-17 15:30:00,24.28,24.39,24.27,24.34,399600.0,16.6438,16.7192,16.6369,16.6849,399600.0
2011-05-18 09:30:00,24.42,24.49,24.2,24.22,139800.0,16.7397,16.7877,16.5889,16.6026,139800.0
2011-05-18 10:00:00,24.22,24.52,24.2,24.52,153200.0,16.6026,16.8083,16.5889,16.8083,153200.0
2011-05-18 10:30:00,24.52,24.7,24.47,24.68,88200.0,16.8083,16.9317,16.774,16.918,88200.0
2011-05-18 11:00:00,24.68,24.72,24.63,24.69,48400.0,16.918,16.9454,16.8837,16.9248,48400.0
2011-05-18 11:30:00,24.7,24.8,24.68,24.77,76000.0,16.9317,17.0002,16.918,16.9796,76000.0
2011-05-18 12:00:00,24.8,24.8,24.68,24.71,86800.0,17.0002,17.0002,16.918,16.9385,86800.0
2011-05-18 12:30:00,24.71,24.78,24.68,24.7,60200.0,16.9385,16.9865,16.918,16.9317,60200.0
2011-05-18 13:00:00,24.7,24.86,24.7,24.75,93800.0,16.9317,17.0413,16.9317,16.9659,93800.0
2011-05-18 13:30:00,24.75,24.8,24.73,24.8,90000.0,16.9659,17.0002,16.9522,17.0002,90000.0
2011-05-18 14:00:00,24.8,24.82,24.71,24.74,97200.0,17.0002,17.0139,16.9385,16.9591,97200.0
2011-05-18 14:30:00,24.74,24.8,24.7,24.7,110400.0,16.9591,17.0002,16.9317,16.9317,110400.0
2011-05-18 15:00:00,24.7,24.78,24.7,24.78,81000.0,16.9317,16.9865,16.9317,16.9865,81000.0
2011-05-18 15:30:00,24.78,24.8,24.77,24.77,204600.0,16.9865,17.0002,16.9796,16.9796,204600.0
2011-05-19 09:30:00,24.88,25.0,24.84,24.97,183600.0,17.055,17.1373,17.0276,17.1167,183600.0
2011-05-19 10:00:00,24.99,25.0,24.83,24.94,135600.0,17.1305,17.1373,17.0208,17.0962,135600.0
2011-05-19 10:30:00,24.94,25.03,24.83,24.88,116400.0,17.0962,17.1579,17.0208,17.055,116400.0
2011-05-19 11:00:00,24.88,24.93,24.82,24.92,71600.0,17.055,17.0893,17.0139,17.0825,71600.0
2011-05-19 11:30:00,24.92,24.97,24.88,24.95,66400.0,17.0825,17.1167,17.055,17.103,66400.0
2011-05-19 12:00:00,24.96,25.03,24.96,25.03,58200.0,17.1099,17.1579,17.1099,17.1579,58200.0
2011-05-19 12:30:00,25.03,25.03,24.99,25.03,65200.0,17.1579,17.1579,17.1305,17.1579,65200.0
2011-05-19 13:00:00,25.02,25.03,25.01,25.03,105400.0,17.151,17.1579,17.1442,17.1579,105400.0
2011-05-19 13:30:00,25.03,25.05,25.0,25.04,96000.0,17.1579,17.1716,17.1373,17.1647,96000.0
2011-05-19 14:00:00,25.04,25.05,24.98,25.0,178000.0,17.1647,17.1716,17.1236,17.1373,178000.0
2011-05-19 14:30:00,25.02,25.03,24.89,24.91,100600.0,17.151,17.1579,17.0619,17.0756,100600.0
2011-05-19 15:00:00,24.91,25.03,24.9,24.93,96600.0,17.0756,17.1579,17.0688,17.0893,96600.0
2011-05-19 15:30:00,24.93,24.95,24.89,24.93,199400.0,17.0893,17.103,17.0619,17.0893,199400.0
2011-05-20 09:30:00,24.82,24.82,24.58,24.6,170800.0,17.0139,17.0139,16.8494,16.8631,170800.0
2011-05-20 10:00:00,24.59,24.59,24.39,24.46,150000.0,16.8563,16.8563,16.7192,16.7671,150000.0
2011-05-20 10:30:00,24.45,24.48,24.26,24.43,119800.0,16.7603,16.7809,16.63,16.7466,119800.0
2011-05-20 11:00:00,24.43,24.54,24.4,24.53,91600.0,16.7466,16.822,16.726,16.8151,91600.0
2011-05-20 11:30:00,24.51,24.66,24.51,24.58,67800.0,16.8014,16.9042,16.8014,16.8494,67800.0
2011-05-20 12:00:00,24.56,24.83,24.56,24.83,80400.0,16.8357,17.0208,16.8357,17.0208,80400.0
2011-05-20 12:30:00,24.83,24.9,24.7,24.7,57400.0,17.0208,17.0688,16.9317,16.9317,57400.0
2011-05-20 13:00:00,24.7,24.78,24.7,24.75,59400.0,16.9317,16.9865,16.9317,16.9659,59400.0
2011-05-20 13:30:00,24.75,24.81,24.72,24.73,50600.0,16.9659,17.0071,16.9454,16.9522,50600.0
2011-05-20 14:00:00,24.74,24.75,24.73,24.74,51000.0,16.9591,16.9659,16.9522,16.9591,51000.0
2011-05-20 14:30:00,24.73,24.73,24.56,24.57,104800.0,16.9522,16.9522,16.8357,16.8425,104800.0
2011-05-20 15:00:00,24.56,24.68,24.55,24.61,87600.0,16.8357,16.918,16.8288,16.87,87600.0
2011-05-20 15:30:00,24.62,24.67,24.51,24.54,282800.0,16.8768,16.9111,16.8014,16.822,282800.0
2011-05-23 09:30:00,24.07,24.46,24.07,24.36,132600.0,16.4998,16.7671,16.4998,16.6986,132600.0
2011-05-23 10:00:00,24.34,24.37,24.23,24.27,125000.0,16.6849,16.7054,16.6095,16.6369,125000.0
2011-05-23 10:30:00,24.29,24.45,24.17,24.22,142200.0,16.6506,16.7603,16.5683,16.6026,142200.0
2011-05-23 11:00:00,24.2,24.36,24.18,24.34,57600.0,16.5889,16.6986,16.5752,16.6849,57600.0
2011-05-23 11:30:00,24.35,24.35,24.2,24.23,36400.0,16.6917,16.6917,16.5889,16.6095,36400.0
2011-05-23 12:00:00,24.23,24.23,24.1,24.18,39800.0,16.6095,16.6095,16.5204,16.5752,39800.0
2011-05-23 12:30:00,24.16,24.2,24.08,24.15,47000.0,16.5615,16.5889,16.5067,16.5546,47000.0
2011-05-23 13:00:00,24.14,24.15,24.09,24.11,40600.0,16.5478,16.5546,16.5135,16.5272,40600.0
2011-05-23 13:30:00,24.11,24.29,24.11,24.25,50600.0,16.5272,16.6506,16.5272,16.6232,50600.0
2011-05-23 14:00:00,24.25,24.38,24.25,24.36,41600.0,16.6232,16.7123,16.6232,16.6986,41600.0
2011-05-23 14:30:00,24.36,24.42,24.35,24.36,44600.0,16.6986,16.7397,16.6917,16.6986,44600.0
2011-05-23 15:00:00,24.36,24.4,24.35,24.38,79200.0,16.6986,16.726,16.6917,16.7123,79200.0
2011-05-23 15:30:00,24.38,24.4,24.34,24.34,184200.0,16.7123,16.726,16.6849,16.6849,184200.0
2011-05-24 09:30:00,24.47,24.47,24.18,24.41,157600.0,16.774,16.774,16.5752,16.7329,157600.0
2011-05-24 10:00:00,24.41,24.45,24.21,24.22,68000.0,16.7329,16.7603,16.5958,16.6026,68000.0
2011-05-24 10:30:00,24.22,24.23,24.11,24.12,40000.0,16.6026,16.6095,16.5272,16.5341,40000.0
2011-05-24 11:00:00,24.13,24.19,24.13,24.15,35800.0,16.5409,16.5821,16.5409,16.5546,35800.0
2011-05-24 11:30:00,24.14,24.18,24.08,24.09,47600.0,16.5478,16.5752,16.5067,16.5135,47600.0
2011-05-24 12:00:00,24.08,24.1,24.01,24.04,39200.0,16.5067,16.5204,16.4587,16.4792,39200.0
2011-05-24 12:30:00,24.03,24.05,24.0,24.03,29200.0,16.4724,16.4861,16.4518,16.4724,29200.0
2011-05-24 13:00:00,24.04,24.06,24.01,24.02,47600.0,16.4792,16.4929,16.4587,16.4655,47600.0
2011-05-24 13:30:00,24.02,24.05,23.99,24.04,92200.0,16.4655,16.4861,16.445,16.4792,92200.0
2011-05-24 14:00:00,24.04,24.15,24.02,24.13,49600.0,16.4792,16.5546,16.4655,16.5409,49600.0
2011-05-24 14:30:00,24.13,24.14,24.1,24.13,143400.0,16.5409,16.5478,16.5204,16.5409,143400.0
2011-05-24 15:00:00,24.13,24.16,24.1,24.11,127600.0,16.5409,16.5615,16.5204,16.5272,127600.0
2011-05-24 15:30:00,24.1,24.15,24.03,24.04,221400.0,16.5204,16.5546,16.4724,16.4792,221400.0
2011-05-25 09:30:00,24.04,24.18,24.01,24.1,123800.0,16.4792,16.5752,16.4587,16.5204,123800.0
2011-05-25 10:00:00,24.11,24.15,24.03,24.1,104400.0,16.5272,16.5546,16.4724,16.5204,104400.0
2011-05-25 10:30:00,24.11,24.18,24.06,24.11,56000.0,16.5272,16.5752,16.4929,16.5272,56000.0
2011-05-25 11:00:00,24.1,24.21,24.1,24.2,75800.0,16.5204,16.5958,16.5204,16.5889,75800.0
2011-05-25 11:30:00,24.2,24.3,24.2,24.21,56200.0,16.5889,16.6575,16.5889,16.5958,56200.0
2011-05-25 12:00:00,24.22,24.26,24.21,24.24,35800.0,16.6026,16.63,16.5958,16.6163,35800.0
2011-05-25 12:30:00,24.24,24.26,24.18,24.23,41200.0,16.6163,16.63,16.5752,16.6095,41200.0
2011-05-25 13:00:00,24.23,24.25,24.19,24.19,23600.0,16.6095,16.6232,16.5821,16.5821,23600.0
2011-05-25 13:30:00,24.19,24.25,24.18,24.22,37000.0,16.5821,16.6232,16.5752,16.6026,37000.0
2011-05-25 14:00:00,24.23,24.36,24.22,24.34,31000.0,16.6095,16.6986,16.6026,16.6849,31000.0
2011-05-25 14:30:00,24.35,24.36,24.3,24.33,38400.0,16.6917,16.6986,16.6575,16.678,38400.0
2011-05-25 15:00:00,24.32,24.48,24.3,24.44,112200.0,16.6712,16.7809,16.6575,16.7534,112200.0
2011-05-25 15:30:00,24.46,24.48,24.36,24.39,150000.0,16.7671,16.7809,16.6986,16.7192,150000.0
2011-05-26 09:30:00,24.2,24.31,24.02,24.06,103000.0,16.675,16.7508,16.551,16.5785,103000.0
2011-05-26 10:00:00,24.08,24.15,24.01,24.15,109000.0,16.5923,16.6405,16.5441,16.6405,109000.0
2011-05-26 10:30:00,24.13,24.18,24.04,24.05,71400.0,16.6268,16.6612,16.5647,16.5716,71400.0
2011-05-26 11:00:00,24.05,24.12,24.04,24.1,65400.0,16.5716,16.6199,16.5647,16.6061,65400.0
2011-05-26 11:30:00,24.1,24.11,24.03,24.09,56000.0,16.6061,16.613,16.5579,16.5992,56000.0
2011-05-26 12:00:00,24.09,24.1,24.04,24.08,35200.0,16.5992,16.6061,16.5647,16.5923,35200.0
2011-05-26 12:30:00,24.07,24.19,24.06,24.15,48600.0,16.5854,16.6681,16.5785,16.6405,48600.0
2011-05-26 13:00:00,24.15,24.2,24.08,24.18,78000.0,16.6405,16.675,16.5923,16.6612,78000.0
2011-05-26 13:30:00,24.18,24.19,24.11,24.14,79600.0,16.6612,16.6681,16.613,16.6336,79600.0
2011-05-26 14:00:00,24.15,24.17,24.1,24.16,57600.0,16.6405,16.6543,16.6061,16.6474,57600.0
2011-05-26 14:30:00,24.15,24.18,24.14,24.15,78400.0,16.6405,16.6612,16.6336,16.6405,78400.0
2011-05-26 15:00:00,24.15,24.16,24.06,24.13,130200.0,16.6405,16.6474,16.5785,16.6268,130200.0
2011-05-26 15:30:00,24.13,24.14,24.04,24.09,314800.0,16.6268,16.6336,16.5647,16.5992,314800.0
2011-05-27 09:30:00,24.2,24.35,24.2,24.25,837200.0,16.675,16.7783,16.675,16.7094,837200.0
2011-05-27 10:00:00,24.24,24.25,24.18,24.2,310800.0,16.7026,16.7094,16.6612,16.675,310800.0
2011-05-27 10:30:00,24.2,24.21,24.18,24.19,127600.0,16.675,16.6819,16.6612,16.6681,127600.0
2011-05-27 11:00:00,24.19,24.22,24.18,24.2,246600.0,16.6681,16.6888,16.6612,16.675,246600.0
2011-05-27 11:30:00,24.2,24.22,24.18,24.2,138600.0,16.675,16.6888,16.6612,16.675,138600.0
2011-05-27 12:00:00,24.2,24.25,24.19,24.19,168600.0,16.675,16.7094,16.6681,16.6681,168600.0
2011-05-27 12:30:00,24.19,24.2,24.18,24.2,53200.0,16.6681,16.675,16.6612,16.675,53200.0
2011-05-27 13:00:00,24.2,24.2,24.19,24.2,162000.0,16.675,16.675,16.6681,16.675,162000.0
2011-05-27 13:30:00,24.2,24.21,24.2,24.2,155000.0,16.675,16.6819,16.675,16.675,155000.0
2011-05-27 14:00:00,24.2,24.22,24.2,24.2,132800.0,16.675,16.6888,16.675,16.675,132800.0
2011-05-27 14:30:00,24.2,24.25,24.2,24.25,124800.0,16.675,16.7094,16.675,16.7094,124800.0
2011-05-27 15:00:00,24.25,24.25,24.2,24.2,184200.0,16.7094,16.7094,16.675,16.675,184200.0
2011-05-27 15:30:00,24.2,24.21,24.18,24.19,298400.0,16.675,16.6819,16.6612,16.6681,298400.0
2011-05-31 09:30:00,24.71,24.9,24.43,24.46,185600.0,17.0264,17.1573,16.8335,16.8541,185600.0
2011-05-31 10:00:00,24.45,24.46,24.23,24.25,255000.0,16.8473,16.8541,16.6957,16.7094,255000.0
2011-05-31 10:30:00,24.25,24.25,24.24,24.25,148800.0,16.7094,16.7094,16.7026,16.7094,148800.0
2011-05-31 11:00:00,24.25,24.36,24.24,24.35,166600.0,16.7094,16.7852,16.7026,16.7783,166600.0
2011-05-31 11:30:00,24.35,24.38,24.25,24.27,121400.0,16.7783,16.799,16.7094,16.7232,121400.0
2011-05-31 12:00:00,24.26,24.27,24.24,24.25,156200.0,16.7163,16.7232,16.7026,16.7094,156200.0
2011-05-31 12:30:00,24.25,24.25,24.17,24.21,100800.0,16.7094,16.7094,16.6543,16.6819,100800.0
2011-05-31 13:00:00,24.21,24.25,24.21,24.23,58000.0,16.6819,16.7094,16.6819,16.6957,58000.0
2011-05-31 13:30:00,24.24,24.25,24.22,24.25,87600.0,16.7026,16.7094,16.6888,16.7094,87600.0
2011-05-31 14:00:00,24.25,24.25,24.24,24.25,105200.0,16.7094,16.7094,16.7026,16.7094,105200.0
2011-05-31 14:30:00,24.25,24.25,24.24,24.25,84200.0,16.7094,16.7094,16.7026,16.7094,84200.0
2011-05-31 15:00:00,24.25,24.25,24.24,24.25,142600.0,16.7094,16.7094,16.7026,16.7094,142600.0
2011-05-31 15:30:00,24.25,24.26,24.22,24.25,530000.0,16.7094,16.7163,16.6888,16.7094,530000.0
2011-06-01 09:30:00,24.2,24.23,24.01,24.01,183200.0,16.675,16.6957,16.5441,16.5441,183200.0
2011-06-01 10:00:00,24.01,24.04,23.88,23.98,184400.0,16.5441,16.5647,16.4545,16.5234,184400.0
2011-06-01 10:30:00,23.99,24.0,23.85,23.88,121600.0,16.5303,16.5372,16.4338,16.4545,121600.0
2011-06-01 11:00:00,23.89,23.9,23.72,23.79,129200.0,16.4614,16.4683,16.3442,16.3925,129200.0
2011-06-01 11:30:00,23.8,23.86,23.76,23.8,68400.0,16.3994,16.4407,16.3718,16.3994,68400.0
2011-06-01 12:00:00,23.8,23.8,23.6,23.69,92600.0,16.3994,16.3994,16.2616,16.3236,92600.0
2011-06-01 12:30:00,23.67,23.73,23.61,23.63,67600.0,16.3098,16.3511,16.2685,16.2822,67600.0
2011-06-01 13:00:00,23.62,23.71,23.5,23.56,117000.0,16.2753,16.3374,16.1927,16.234,117000.0
2011-06-01 13:30:00,23.55,23.56,23.48,23.51,107600.0,16.2271,16.234,16.1789,16.1995,107600.0
2011-06-01 14:00:00,23.52,23.61,23.46,23.58,82600.0,16.2064,16.2685,16.1651,16.2478,82600.0
2011-06-01 14:30:00,23.58,23.58,23.47,23.53,154800.0,16.2478,16.2478,16.172,16.2133,154800.0
2011-06-01 15:00:00,23.54,23.55,23.46,23.48,174000.0,16.2202,16.2271,16.1651,16.1789,174000.0
2011-06-01 15:30:00,23.48,23.49,23.28,23.33,495600.0,16.1789,16.1858,16.0411,16.0755,495600.0
2011-06-02 09:30:00,23.36,23.57,23.32,23.5,257000.0,16.0962,16.2409,16.0686,16.1927,257000.0
2011-06-02 10:00:00,23.52,23.71,23.46,23.59,278200.0,16.2064,16.3374,16.1651,16.2547,278200.0
2011-06-02 10:30:00,23.57,23.63,23.49,23.49,309800.0,16.2409,16.2822,16.1858,16.1858,309800.0
2011-06-02 11:00:00,23.49,23.5,23.33,23.35,144600.0,16.1858,16.1927,16.0755,16.0893,144600.0
2011-06-02 11:30:00,23.36,23.42,23.25,23.25,318000.0,16.0962,16.1375,16.0204,16.0204,318000.0
2011-06-02 12:00:00,23.26,23.28,23.07,23.15,190800.0,16.0273,16.0411,15.8964,15.9515,190800.0
2011-06-02 12:30:00,23.15,23.33,23.14,23.33,150800.0,15.9515,16.0755,15.9446,16.0755,150800.0
2011-06-02 13:00:00,23.33,23.42,23.33,23.38,144600.0,16.0755,16.1375,16.0755,16.11,144600.0
2011-06-02 13:30:00,23.37,23.5,23.36,23.48,232800.0,16.1031,16.1927,16.0962,16.1789,232800.0
2011-06-02 14:00:00,23.48,23.5,23.42,23.45,206400.0,16.1789,16.1927,16.1375,16.1582,206400.0
2011-06-02 14:30:00,23.43,23.5,23.43,23.47,107000.0,16.1444,16.1927,16.1444,16.172,107000.0
2011-06-02 15:00:00,23.47,23.48,23.41,23.47,116800.0,16.172,16.1789,16.1306,16.172,116800.0
2011-06-02 15:30:00,23.46,23.48,23.32,23.35,323200.0,16.1651,16.1789,16.0686,16.0893,323200.0
2011-06-03 09:30:00,23.0,23.33,22.81,23.33,243200.0,15.8481,16.0755,15.7172,16.0755,243200.0
2011-06-03 10:00:00,23.33,23.4,23.24,23.4,149600.0,16.0755,16.1238,16.0135,16.1238,149600.0
2011-06-03 10:30:00,23.4,23.54,23.4,23.52,165600.0,16.1238,16.2202,16.1238,16.2064,165600.0
2011-06-03 11:00:00,23.52,23.57,23.4,23.42,120800.0,16.2064,16.2409,16.1238,16.1375,120800.0
2011-06-03 11:30:00,23.42,23.52,23.36,23.51,71600.0,16.1375,16.2064,16.0962,16.1995,71600.0
2011-06-03 12:00:00,23.52,23.6,23.44,23.59,65200.0,16.2064,16.2616,16.1513,16.2547,65200.0
2011-06-03 12:30:00,23.59,23.6,23.48,23.5,194800.0,16.2547,16.2616,16.1789,16.1927,194800.0
2011-06-03 13:00:00,23.48,23.5,23.48,23.5,64800.0,16.1789,16.1927,16.1789,16.1927,64800.0
2011-06-03 13:30:00,23.5,23.5,23.48,23.48,67000.0,16.1927,16.1927,16.1789,16.1789,67000.0
2011-06-03 14:00:00,23.48,23.5,23.43,23.5,52200.0,16.1789,16.1927,16.1444,16.1927,52200.0
2011-06-03 14:30:00,23.5,23.5,23.48,23.48,55800.0,16.1927,16.1927,16.1789,16.1789,55800.0
2011-06-03 15:00:00,23.47,23.49,23.34,23.36,91200.0,16.172,16.1858,16.0824,16.0962,91200.0
2011-06-03 15:30:00,23.37,23.48,23.36,23.41,203200.0,16.1031,16.1789,16.0962,16.1306,203200.0
2011-06-06 09:30:00,23.49,23.5,23.2,23.25,154800.0,16.1858,16.1927,15.9859,16.0204,154800.0
2011-06-06 10:00:00,23.27,23.27,22.98,23.07,223600.0,16.0342,16.0342,15.8344,15.8964,223600.0
2011-06-06 10:30:00,23.08,23.17,23.07,23.16,130600.0,15.9033,15.9653,15.8964,15.9584,130600.0
2011-06-06 11:00:00,23.16,23.2,23.1,23.13,317600.0,15.9584,15.9859,15.917,15.9377,317600.0
2011-06-06 11:30:00,23.13,23.13,22.99,23.0,173000.0,15.9377,15.9377,15.8412,15.8481,173000.0
2011-06-06 12:00:00,23.0,23.0,22.96,22.97,90600.0,15.8481,15.8481,15.8206,15.8275,90600.0
2011-06-06 12:30:00,22.97,23.0,22.96,23.0,71200.0,15.8275,15.8481,15.8206,15.8481,71200.0
2011-06-06 13:00:00,23.0,23.0,22.97,22.99,570000.0,15.8481,15.8481,15.8275,15.8412,570000.0
2011-06-06 13:30:00,22.99,23.0,22.93,22.98,101200.0,15.8412,15.8481,15.7999,15.8344,101200.0
2011-06-06 14:00:00,22.98,23.0,22.97,22.98,346000.0,15.8344,15.8481,15.8275,15.8344,346000.0
2011-06-06 14:30:00,22.99,23.0,22.98,22.99,135600.0,15.8412,15.8481,15.8344,15.8412,135600.0
2011-06-06 15:00:00,22.99,22.99,22.86,22.87,212000.0,15.8412,15.8412,15.7517,15.7586,212000.0
2011-06-06 15:30:00,22.86,22.97,22.86,22.93,363800.0,15.7517,15.8275,15.7517,15.7999,363800.0
2011-06-07 09:30:00,23.05,23.15,22.88,23.05,368000.0,15.8826,15.9515,15.7654,15.8826,368000.0
2011-06-07 10:00:00,23.07,23.32,23.04,23.27,179400.0,15.8964,16.0686,15.8757,16.0342,179400.0
2011-06-07 10:30:00,23.28,23.36,23.2,23.22,1489400.0,16.0411,16.0962,15.9859,15.9997,1489400.0
2011-06-07 11:00:00,23.23,23.28,23.15,23.15,64600.0,16.0066,16.0411,15.9515,15.9515,64600.0
2011-06-07 11:30:00,23.16,23.23,23.14,23.21,70200.0,15.9584,16.0066,15.9446,15.9928,70200.0
2011-06-07 12:00:00,23.21,23.24,23.17,23.2,33600.0,15.9928,16.0135,15.9653,15.9859,33600.0
2011-06-07 12:30:00,23.2,23.24,23.17,23.21,35400.0,15.9859,16.0135,15.9653,15.9928,35400.0
2011-06-07 13:00:00,23.2,23.26,23.18,23.26,439800.0,15.9859,16.0273,15.9722,16.0273,439800.0
2011-06-07 13:30:00,23.26,23.32,23.25,23.32,58600.0,16.0273,16.0686,16.0204,16.0686,58600.0
2011-06-07 14:00:00,23.32,23.33,23.25,23.25,107800.0,16.0686,16.0755,16.0204,16.0204,107800.0
2011-06-07 14:30:00,23.25,23.33,23.24,23.33,138000.0,16.0204,16.0755,16.0135,16.0755,138000.0
2011-06-07 15:00:00,23.33,23.39,23.28,23.39,393200.0,16.0755,16.1169,16.0411,16.1169,393200.0
2011-06-07 15:30:00,23.39,23.45,23.27,23.29,444200.0,16.1169,16.1582,16.0342,16.048,444200.0
2011-06-08 09:30:00,23.18,23.2,23.0,23.03,164600.0,15.9722,15.9859,15.8481,15.8688,164600.0
2011-06-08 10:00:00,23.03,23.07,22.99,23.03,155000.0,15.8688,15.8964,15.8412,15.8688,155000.0
2011-06-08 10:30:00,23.03,23.07,22.96,22.99,123800.0,15.8688,15.8964,15.8206,15.8412,123800.0
2011-06-08 11:00:00,22.99,23.03,22.95,22.96,70400.0,15.8412,15.8688,15.8137,15.8206,70400.0
2011-06-08 11:30:00,22.96,23.0,22.95,23.0,85800.0,15.8206,15.8481,15.8137,15.8481,85800.0
2011-06-08 12:00:00,23.0,23.03,22.98,22.99,86800.0,15.8481,15.8688,15.8344,15.8412,86800.0
2011-06-08 12:30:00,22.99,23.0,22.99,23.0,50200.0,15.8412,15.8481,15.8412,15.8481,50200.0
2011-06-08 13:00:00,23.0,23.02,22.99,23.0,53600.0,15.8481,15.8619,15.8412,15.8481,53600.0
2011-06-08 13:30:00,23.0,23.01,22.96,23.0,136200.0,15.8481,15.855,15.8206,15.8481,136200.0
2011-06-08 14:00:00,23.01,23.08,22.97,23.02,130400.0,15.855,15.9033,15.8275,15.8619,130400.0
2011-06-08 14:30:00,23.01,23.15,23.01,23.04,103600.0,15.855,15.9515,15.855,15.8757,103600.0
2011-06-08 15:00:00,23.04,23.05,22.97,23.02,121000.0,15.8757,15.8826,15.8275,15.8619,121000.0
2011-06-08 15:30:00,23.01,23.05,22.96,22.98,269200.0,15.855,15.8826,15.8206,15.8344,269200.0
2011-06-09 09:30:00,23.03,23.15,22.98,23.12,205400.0,15.8688,15.9515,15.8344,15.9308,205400.0
2011-06-09 10:00:00,23.14,23.21,23.1,23.11,172200.0,15.9446,15.9928,15.917,15.9239,172200.0
2011-06-09 10:30:00,23.11,23.32,23.11,23.24,89600.0,15.9239,16.0686,15.9239,16.0135,89600.0
2011-06-09 11:00:00,23.23,23.26,23.18,23.21,85600.0,16.0066,16.0273,15.9722,15.9928,85600.0
2011-06-09 11:30:00,23.21,23.24,23.13,23.14,215800.0,15.9928,16.0135,15.9377,15.9446,215800.0
2011-06-09 12:00:00,23.13,23.15,23.11,23.11,95400.0,15.9377,15.9515,15.9239,15.9239,95400.0
2011-06-09 12:30:00,23.11,23.12,23.05,23.1,210800.0,15.9239,15.9308,15.8826,15.917,210800.0
2011-06-09 13:00:00,23.1,23.1,23.08,23.09,178400.0,15.917,15.917,15.9033,15.9101,178400.0
2011-06-09 13:30:00,23.08,23.1,23.07,23.07,408600.0,15.9033,15.917,15.8964,15.8964,408600.0
2011-06-09 14:00:00,23.07,23.08,23.07,23.08,235400.0,15.8964,15.9033,15.8964,15.9033,235400.0
2011-06-09 14:30:00,23.08,23.1,23.04,23.08,396600.0,15.9033,15.917,15.8757,15.9033,396600.0
2011-06-09 15:00:00,23.08,23.09,23.05,23.08,178400.0,15.9033,15.9101,15.8826,15.9033,178400.0
2011-06-09 15:30:00,23.08,23.09,23.02,23.04,1154800.0,15.9033,15.9101,15.8619,15.8757,1154800.0
2011-06-10 09:30:00,22.99,23.06,22.59,22.64,219200.0,15.8412,15.8895,15.5656,15.6001,219200.0
2011-06-10 10:00:00,22.65,22.69,22.27,22.3,351800.0,15.607,15.6345,15.3451,15.3658,351800.0
2011-06-10 10:30:00,22.29,22.38,22.25,22.36,124400.0,15.3589,15.4209,15.3313,15.4071,124400.0
2011-06-10 11:00:00,22.36,22.36,22.22,22.31,112400.0,15.4071,15.4071,15.3107,15.3727,112400.0
2011-06-10 11:30:00,22.31,22.35,22.27,22.34,97000.0,15.3727,15.4003,15.3451,15.3934,97000.0
2011-06-10 12:00:00,22.34,22.41,22.34,22.4,51800.0,15.3934,15.4416,15.3934,15.4347,51800.0
2011-06-10 12:30:00,22.4,22.43,22.39,22.39,40800.0,15.4347,15.4554,15.4278,15.4278,40800.0
2011-06-10 13:00:00,22.39,22.4,22.36,22.4,60800.0,15.4278,15.4347,15.4071,15.4347,60800.0
2011-06-10 13:30:00,22.4,22.41,22.28,22.28,79400.0,15.4347,15.4416,15.352,15.352,79400.0
2011-06-10 14:00:00,22.29,22.43,22.28,22.4,138400.0,15.3589,15.4554,15.352,15.4347,138400.0
2011-06-10 14:30:00,22.4,22.52,22.38,22.52,109400.0,15.4347,15.5174,15.4209,15.5174,109400.0
2011-06-10 15:00:00,22.53,22.57,22.45,22.47,270800.0,15.5243,15.5518,15.4692,15.4829,270800.0
2011-06-10 15:30:00,22.47,22.48,22.29,22.32,373200.0,15.4829,15.4898,15.3589,15.3796,373200.0
2011-06-13 09:30:00,22.26,22.54,22.2,22.5,137200.0,15.3382,15.5312,15.2969,15.5036,137200.0
2011-06-13 10:00:00,22.49,22.58,22.46,22.57,123800.0,15.4967,15.5587,15.476,15.5518,123800.0
2011-06-13 10:30:00,22.56,22.56,22.45,22.47,78200.0,15.545,15.545,15.4692,15.4829,78200.0
2011-06-13 11:00:00,22.47,22.58,22.43,22.56,134400.0,15.4829,15.5587,15.4554,15.545,134400.0
2011-06-13 11:30:00,22.57,22.58,22.49,22.49,73000.0,15.5518,15.5587,15.4967,15.4967,73000.0
2011-06-13 12:00:00,22.49,22.5,22.45,22.49,110800.0,15.4967,15.5036,15.4692,15.4967,110800.0
2011-06-13 12:30:00,22.49,22.5,22.46,22.48,140600.0,15.4967,15.5036,15.476,15.4898,140600.0
2011-06-13 13:00:00,22.48,22.48,22.37,22.45,163400.0,15.4898,15.4898,15.414,15.4692,163400.0
2011-06-13 13:30:00,22.44,22.5,22.42,22.5,210600.0,15.4623,15.5036,15.4485,15.5036,210600.0
2011-06-13 14:00:00,22.5,22.51,22.49,22.49,321800.0,15.5036,15.5105,15.4967,15.4967,321800.0
2011-06-13 14:30:00,22.49,22.5,22.46,22.48,141400.0,15.4967,15.5036,15.476,15.4898,141400.0
2011-06-13 15:00:00,22.48,22.5,22.43,22.49,182400.0,15.4898,15.5036,15.4554,15.4967,182400.0
2011-06-13 15:30:00,22.49,22.5,22.45,22.5,315200.0,15.4967,15.5036,15.4692,15.5036,315200.0
2011-06-14 09:30:00,22.7,22.95,22.66,22.93,392600.0,15.6414,15.8137,15.6139,15.7999,392600.0
2011-06-14 10:00:00,22.94,23.06,22.92,23.0,167800.0,15.8068,15.8895,15.793,15.8481,167800.0
2011-06-14 10:30:00,23.0,23.01,22.97,23.0,740400.0,15.8481,15.855,15.8275,15.8481,740400.0
2011-06-14 11:00:00,23.0,23.0,22.97,22.97,251400.0,15.8481,15.8481,15.8275,15.8275,251400.0
2011-06-14 11:30:00,22.97,23.0,22.97,22.99,177800.0,15.8275,15.8481,15.8275,15.8412,177800.0
2011-06-14 12:00:00,22.99,23.0,22.98,23.0,230600.0,15.8412,15.8481,15.8344,15.8481,230600.0
2011-06-14 12:30:00,23.0,23.0,22.99,23.0,337000.0,15.8481,15.8481,15.8412,15.8481,337000.0
2011-06-14 13:00:00,23.0,23.01,22.99,22.99,730000.0,15.8481,15.855,15.8412,15.8412,730000.0
2011-06-14 13:30:00,22.99,23.13,22.97,22.99,588800.0,15.8412,15.9377,15.8275,15.8412,588800.0
2011-06-14 14:00:00,22.99,23.0,22.98,23.0,771200.0,15.8412,15.8481,15.8344,15.8481,771200.0
2011-06-14 14:30:00,23.0,23.0,22.95,22.98,1082400.0,15.8481,15.8481,15.8137,15.8344,1082400.0
2011-06-14 15:00:00,22.98,23.0,22.98,23.0,460200.0,15.8344,15.8481,15.8344,15.8481,460200.0
2011-06-14 15:30:00,23.0,23.0,22.96,22.98,1224000.0,15.8481,15.8481,15.8206,15.8344,1224000.0
2011-06-15 09:30:00,22.73,22.77,22.59,22.71,163200.0,15.6621,15.6897,15.5656,15.6483,163200.0
2011-06-15 10:00:00,22.7,22.88,22.69,22.88,91200.0,15.6414,15.7654,15.6345,15.7654,91200.0
2011-06-15 10:30:00,22.88,23.0,22.85,22.96,113600.0,15.7654,15.8481,15.7448,15.8206,113600.0
2011-06-15 11:00:00,22.96,23.0,22.91,22.96,125600.0,15.8206,15.8481,15.7861,15.8206,125600.0
2011-06-15 11:30:00,22.97,22.97,22.75,22.82,111800.0,15.8275,15.8275,15.6759,15.7241,111800.0
2011-06-15 12:00:00,22.82,22.84,22.6,22.67,96600.0,15.7241,15.7379,15.5725,15.6207,96600.0
2011-06-15 12:30:00,22.67,22.8,22.67,22.75,90000.0,15.6207,15.7103,15.6207,15.6759,90000.0
2011-06-15 13:00:00,22.77,22.8,22.73,22.77,95800.0,15.6897,15.7103,15.6621,15.6897,95800.0
2011-06-15 13:30:00,22.77,22.77,22.64,22.74,86200.0,15.6897,15.6897,15.6001,15.669,86200.0
2011-06-15 14:00:00,22.73,22.84,22.71,22.75,117800.0,15.6621,15.7379,15.6483,15.6759,117800.0
2011-06-15 14:30:00,22.75,22.84,22.73,22.81,151200.0,15.6759,15.7379,15.6621,15.7172,151200.0
2011-06-15 15:00:00,22.81,22.85,22.75,22.84,299800.0,15.7172,15.7448,15.6759,15.7379,299800.0
2011-06-15 15:30:00,22.84,22.9,22.79,22.84,310800.0,15.7379,15.7792,15.7034,15.7379,310800.0
2011-06-16 09:30:00,22.73,23.0,22.73,22.95,206800.0,15.6621,15.8481,15.6621,15.8137,206800.0
2011-06-16 10:00:00,22.93,23.0,22.82,22.96,198400.0,15.7999,15.8481,15.7241,15.8206,198400.0
2011-06-16 10:30:00,22.95,23.0,22.93,23.0,148200.0,15.8137,15.8481,15.7999,15.8481,148200.0
2011-06-16 11:00:00,23.0,23.0,22.95,22.99,642200.0,15.8481,15.8481,15.8137,15.8412,642200.0
2011-06-16 11:30:00,22.99,23.0,22.98,22.99,351200.0,15.8412,15.8481,15.8344,15.8412,351200.0
2011-06-16 12:00:00,22.99,23.17,22.97,23.13,697800.0,15.8412,15.9653,15.8275,15.9377,697800.0
2011-06-16 12:30:00,23.14,23.15,23.11,23.13,157800.0,15.9446,15.9515,15.9239,15.9377,157800.0
2011-06-16 13:00:00,23.13,23.14,23.09,23.11,77400.0,15.9377,15.9446,15.9101,15.9239,77400.0
2011-06-16 13:30:00,23.11,23.11,22.83,22.83,356000.0,15.9239,15.9239,15.731,15.731,356000.0
2011-06-16 14:00:00,22.81,22.85,22.79,22.82,130800.0,15.7172,15.7448,15.7034,15.7241,130800.0
2011-06-16 14:30:00,22.82,22.84,22.77,22.83,169600.0,15.7241,15.7379,15.6897,15.731,169600.0
2011-06-16 15:00:00,22.82,22.89,22.81,22.86,90800.0,15.7241,15.7723,15.7172,15.7517,90800.0
2011-06-16 15:30:00,22.85,22.97,22.84,22.95,206600.0,15.7448,15.8275,15.7379,15.8137,206600.0
2011-06-17 09:30:00,23.54,23.57,23.19,23.4,2189600.0,16.2202,16.2409,15.9791,16.1238,2189600.0
2011-06-17 10:00:00,23.39,23.54,23.33,23.33,129800.0,16.1169,16.2202,16.0755,16.0755,129800.0
2011-06-17 10:30:00,23.34,23.57,23.3,23.57,1933000.0,16.0824,16.2409,16.0548,16.2409,1933000.0
2011-06-17 11:00:00,23.56,23.85,23.5,23.82,314200.0,16.234,16.4338,16.1927,16.4132,314200.0
2011-06-17 11:30:00,23.83,23.85,23.67,23.78,159800.0,16.42,16.4338,16.3098,16.3856,159800.0
2011-06-17 12:00:00,23.78,23.79,23.7,23.72,97600.0,16.3856,16.3925,16.3305,16.3442,97600.0
2011-06-17 12:30:00,23.73,23.79,23.64,23.71,102400.0,16.3511,16.3925,16.2891,16.3374,102400.0
2011-06-17 13:00:00,23.71,23.73,23.64,23.69,129400.0,16.3374,16.3511,16.2891,16.3236,129400.0
2011-06-17 13:30:00,23.69,23.8,23.67,23.73,109200.0,16.3236,16.3994,16.3098,16.3511,109200.0
2011-06-17 14:00:00,23.72,24.03,23.68,24.03,262400.0,16.3442,16.5579,16.3167,16.5579,262400.0
2011-06-17 14:30:00,24.03,24.1,23.88,24.08,327200.0,16.5579,16.6061,16.4545,16.5923,327200.0
2011-06-17 15:00:00,24.09,24.28,24.08,24.08,497400.0,16.5992,16.7301,16.5923,16.5923,497400.0
2011-06-17 15:30:00,24.09,24.21,24.05,24.07,655200.0,16.5992,16.6819,16.5716,16.5854,655200.0
2011-06-20 09:30:00,23.98,24.14,23.73,24.02,291000.0,16.5234,16.6336,16.3511,16.551,291000.0
2011-06-20 10:00:00,24.03,24.18,23.95,24.05,250600.0,16.5579,16.6612,16.5027,16.5716,250600.0
2011-06-20 10:30:00,24.06,24.07,23.96,23.97,120800.0,16.5785,16.5854,16.5096,16.5165,120800.0
2011-06-20 11:00:00,23.97,24.1,23.95,24.05,156400.0,16.5165,16.6061,16.5027,16.5716,156400.0
2011-06-20 11:30:00,24.04,24.16,23.98,24.15,106200.0,16.5647,16.6474,16.5234,16.6405,106200.0
2011-06-20 12:00:00,24.16,24.17,24.04,24.09,122600.0,16.6474,16.6543,16.5647,16.5992,122600.0
2011-06-20 12:30:00,24.11,24.11,24.0,24.06,94400.0,16.613,16.613,16.5372,16.5785,94400.0
2011-06-20 13:00:00,24.05,24.16,24.04,24.1,88800.0,16.5716,16.6474,16.5647,16.6061,88800.0
2011-06-20 13:30:00,24.1,24.1,24.0,24.04,60800.0,16.6061,16.6061,16.5372,16.5647,60800.0
2011-06-20 14:00:00,24.04,24.1,24.03,24.1,106400.0,16.5647,16.6061,16.5579,16.6061,106400.0
2011-06-20 14:30:00,24.1,24.11,24.04,24.08,120200.0,16.6061,16.613,16.5647,16.5923,120200.0
2011-06-20 15:00:00,24.07,24.09,24.02,24.05,147600.0,16.5854,16.5992,16.551,16.5716,147600.0
2011-06-20 15:30:00,24.05,24.13,24.03,24.09,231600.0,16.5716,16.6268,16.5579,16.5992,231600.0
2011-06-21 09:30:00,24.16,24.59,24.16,24.59,163400.0,16.6474,16.9437,16.6474,16.9437,163400.0
2011-06-21 10:00:00,24.6,24.85,24.55,24.61,495600.0,16.9506,17.1229,16.9162,16.9575,495600.0
2011-06-21 10:30:00,24.61,24.68,24.61,24.68,297200.0,16.9575,17.0057,16.9575,17.0057,297200.0
2011-06-21 11:00:00,24.68,24.75,24.63,24.75,299200.0,17.0057,17.054,16.9713,17.054,299200.0
2011-06-21 11:30:00,24.73,24.75,24.68,24.74,161200.0,17.0402,17.054,17.0057,17.0471,161200.0
2011-06-21 12:00:00,24.74,24.74,24.71,24.72,120800.0,17.0471,17.0471,17.0264,17.0333,120800.0
2011-06-21 12:30:00,24.72,24.73,24.71,24.73,98200.0,17.0333,17.0402,17.0264,17.0402,98200.0
2011-06-21 13:00:00,24.73,24.76,24.69,24.7,127200.0,17.0402,17.0609,17.0126,17.0195,127200.0
2011-06-21 13:30:00,24.7,24.72,24.66,24.72,271000.0,17.0195,17.0333,16.992,17.0333,271000.0
2011-06-21 14:00:00,24.72,24.8,24.72,24.8,272800.0,17.0333,17.0884,17.0333,17.0884,272800.0
2011-06-21 14:30:00,24.8,24.8,24.73,24.75,231800.0,17.0884,17.0884,17.0402,17.054,231800.0
2011-06-21 15:00:00,24.75,24.77,24.73,24.75,290200.0,17.054,17.0677,17.0402,17.054,290200.0
2011-06-21 15:30:00,24.74,24.89,24.74,24.83,294200.0,17.0471,17.1504,17.0471,17.1091,294200.0
2011-06-22 09:30:00,24.62,24.93,24.61,24.88,197200.0,16.9644,17.178,16.9575,17.1435,197200.0
2011-06-22 10:00:00,24.88,24.88,24.67,24.75,130800.0,17.1435,17.1435,16.9988,17.054,130800.0
2011-06-22 10:30:00,24.75,24.88,24.75,24.85,60000.0,17.054,17.1435,17.054,17.1229,60000.0
2011-06-22 11:00:00,24.86,24.92,24.78,24.91,41800.0,17.1298,17.1711,17.0746,17.1642,41800.0
2011-06-22 11:30:00,24.92,24.93,24.87,24.91,66600.0,17.1711,17.178,17.1367,17.1642,66600.0
2011-06-22 12:00:00,24.89,24.92,24.79,24.91,125000.0,17.1504,17.1711,17.0815,17.1642,125000.0
2011-06-22 12:30:00,24.89,25.11,24.81,25.06,164800.0,17.1504,17.302,17.0953,17.2676,164800.0
2011-06-22 13:00:00,25.07,25.07,24.9,24.92,142400.0,17.2745,17.2745,17.1573,17.1711,142400.0
2011-06-22 13:30:00,24.92,24.96,24.88,24.95,82600.0,17.1711,17.1987,17.1435,17.1918,82600.0
2011-06-22 14:00:00,24.95,25.07,24.9,24.99,180800.0,17.1918,17.2745,17.1573,17.2193,180800.0
2011-06-22 14:30:00,24.99,25.03,24.93,24.94,150200.0,17.2193,17.2469,17.178,17.1849,150200.0
2011-06-22 15:00:00,24.93,25.05,24.91,24.99,329600.0,17.178,17.2607,17.1642,17.2193,329600.0
2011-06-22 15:30:00,24.98,24.98,24.82,24.82,398400.0,17.2125,17.2125,17.1022,17.1022,398400.0
2011-06-23 09:30:00,24.48,24.59,24.24,24.36,255400.0,16.8679,16.9437,16.7026,16.7852,255400.0
2011-06-23 10:00:00,24.39,24.53,24.33,24.42,179600.0,16.8059,16.9024,16.7646,16.8266,179600.0
2011-06-23 10:30:00,24.42,24.43,24.16,24.26,117800.0,16.8266,16.8335,16.6474,16.7163,117800.0
2011-06-23 11:00:00,24.27,24.33,24.2,24.27,107600.0,16.7232,16.7646,16.675,16.7232,107600.0
2011-06-23 11:30:00,24.27,24.52,24.27,24.5,53400.0,16.7232,16.8955,16.7232,16.8817,53400.0
2011-06-23 12:00:00,24.52,24.66,24.52,24.61,60000.0,16.8955,16.992,16.8955,16.9575,60000.0
2011-06-23 12:30:00,24.61,24.68,24.53,24.65,50600.0,16.9575,17.0057,16.9024,16.9851,50600.0
2011-06-23 13:00:00,24.65,24.74,24.64,24.74,44600.0,16.9851,17.0471,16.9782,17.0471,44600.0
2011-06-23 13:30:00,24.75,24.77,24.66,24.71,38000.0,17.054,17.0677,16.992,17.0264,38000.0
2011-06-23 14:00:00,24.71,24.71,24.52,24.53,60600.0,17.0264,17.0264,16.8955,16.9024,60600.0
2011-06-23 14:30:00,24.52,24.75,24.45,24.75,113000.0,16.8955,17.054,16.8473,17.054,113000.0
2011-06-23 15:00:00,24.77,24.9,24.64,24.8,149800.0,17.0677,17.1573,16.9782,17.0884,149800.0
2011-06-23 15:30:00,24.8,24.95,24.7,24.9,463400.0,17.0884,17.1918,17.0195,17.1573,463400.0
2011-06-24 09:30:00,24.81,25.14,24.72,25.12,200800.0,17.0953,17.3227,17.0333,17.3089,200800.0
2011-06-24 10:00:00,25.1,25.18,25.04,25.11,209400.0,17.2951,17.3503,17.2538,17.302,209400.0
2011-06-24 10:30:00,25.11,25.2,25.07,25.13,168800.0,17.302,17.364,17.2745,17.3158,168800.0
2011-06-24 11:00:00,25.13,25.14,25.0,25.14,103200.0,17.3158,17.3227,17.2262,17.3227,103200.0
2011-06-24 11:30:00,25.14,25.2,25.13,25.16,59000.0,17.3227,17.364,17.3158,17.3365,59000.0
2011-06-24 12:00:00,25.16,25.17,25.08,25.14,51800.0,17.3365,17.3434,17.2814,17.3227,51800.0
2011-06-24 12:30:00,25.14,25.17,25.07,25.11,82400.0,17.3227,17.3434,17.2745,17.302,82400.0
2011-06-24 13:00:00,25.09,25.14,25.05,25.14,45800.0,17.2882,17.3227,17.2607,17.3227,45800.0
2011-06-24 13:30:00,25.13,25.16,25.11,25.14,35000.0,17.3158,17.3365,17.302,17.3227,35000.0
2011-06-24 14:00:00,25.14,25.14,25.08,25.13,75200.0,17.3227,17.3227,17.2814,17.3158,75200.0
2011-06-24 14:30:00,25.13,25.13,25.02,25.06,53600.0,17.3158,17.3158,17.24,17.2676,53600.0
2011-06-24 15:00:00,25.06,25.06,24.99,25.03,47800.0,17.2676,17.2676,17.2193,17.2469,47800.0
2011-06-24 15:30:00,25.02,25.06,24.92,24.96,279200.0,17.24,17.2676,17.1711,17.1987,279200.0
2011-06-27 09:30:00,24.91,25.03,24.75,24.99,143600.0,17.1642,17.2469,17.054,17.2193,143600.0
2011-06-27 10:00:00,24.99,25.06,24.84,25.05,125200.0,17.2193,17.2676,17.116,17.2607,125200.0
2011-06-27 10:30:00,25.06,25.18,25.03,25.11,131600.0,17.2676,17.3503,17.2469,17.302,131600.0
2011-06-27 11:00:00,25.14,25.23,25.14,25.21,81800.0,17.3227,17.3847,17.3227,17.3709,81800.0
2011-06-27 11:30:00,25.22,25.25,25.18,25.25,50200.0,17.3778,17.3985,17.3503,17.3985,50200.0
2011-06-27 12:00:00,25.25,25.25,25.2,25.22,24800.0,17.3985,17.3985,17.364,17.3778,24800.0
2011-06-27 12:30:00,25.21,25.22,25.17,25.18,14400.0,17.3709,17.3778,17.3434,17.3503,14400.0
2011-06-27 13:00:00,25.2,25.23,25.18,25.18,20600.0,17.364,17.3847,17.3503,17.3503,20600.0
2011-06-27 13:30:00,25.18,25.22,25.17,25.22,52800.0,17.3503,17.3778,17.3434,17.3778,52800.0
2011-06-27 14:00:00,25.22,25.3,25.22,25.27,58200.0,17.3778,17.4329,17.3778,17.4123,58200.0
2011-06-27 14:30:00,25.27,25.33,25.27,25.31,101600.0,17.4123,17.4536,17.4123,17.4398,101600.0
2011-06-27 15:00:00,25.32,25.36,25.31,25.34,109800.0,17.4467,17.4743,17.4398,17.4605,109800.0
2011-06-27 15:30:00,25.35,25.36,25.3,25.33,226800.0,17.4674,17.4743,17.4329,17.4536,226800.0
2011-06-28 09:30:00,25.43,25.61,25.3,25.56,164800.0,17.5225,17.6466,17.4329,17.6121,164800.0
2011-06-28 10:00:00,25.55,25.74,25.48,25.72,175000.0,17.6052,17.7361,17.557,17.7223,175000.0
2011-06-28 10:30:00,25.72,25.88,25.7,25.86,160000.0,17.7223,17.8326,17.7086,17.8188,160000.0
2011-06-28 11:00:00,25.86,25.9,25.83,25.86,139400.0,17.8188,17.8464,17.7981,17.8188,139400.0
2011-06-28 11:30:00,25.86,25.89,25.79,25.82,91400.0,17.8188,17.8395,17.7706,17.7913,91400.0
2011-06-28 12:00:00,25.82,25.88,25.82,25.85,64000.0,17.7913,17.8326,17.7913,17.8119,64000.0
2011-06-28 12:30:00,25.84,25.86,25.82,25.85,78600.0,17.805,17.8188,17.7913,17.8119,78600.0
2011-06-28 13:00:00,25.85,25.87,25.82,25.83,55800.0,17.8119,17.8257,17.7913,17.7981,55800.0
2011-06-28 13:30:00,25.84,25.93,25.81,25.93,67000.0,17.805,17.867,17.7844,17.867,67000.0
2011-06-28 14:00:00,25.93,25.95,25.88,25.89,84200.0,17.867,17.8808,17.8326,17.8395,84200.0
2011-06-28 14:30:00,25.89,25.96,25.86,25.95,111600.0,17.8395,17.8877,17.8188,17.8808,111600.0
2011-06-28 15:00:00,25.95,26.1,25.94,26.09,287000.0,17.8808,17.9842,17.8739,17.9773,287000.0
2011-06-28 15:30:00,26.09,26.24,26.07,26.15,519200.0,17.9773,18.0807,17.9635,18.0186,519200.0
2011-06-29 09:30:00,26.3,26.5,26.25,26.36,265800.0,18.122,18.2598,18.0875,18.1633,265800.0
2011-06-29 10:00:00,26.36,26.42,26.18,26.23,109200.0,18.1633,18.2047,18.0393,18.0738,109200.0
2011-06-29 10:30:00,26.25,26.55,26.21,26.55,108200.0,18.0875,18.2943,18.06,18.2943,108200.0
2011-06-29 11:00:00,26.53,26.66,26.51,26.56,138400.0,18.2805,18.3701,18.2667,18.3011,138400.0
2011-06-29 11:30:00,26.56,26.57,26.44,26.55,129200.0,18.3011,18.308,18.2185,18.2943,129200.0
2011-06-29 12:00:00,26.56,26.73,26.56,26.61,118600.0,18.3011,18.4183,18.3011,18.3356,118600.0
2011-06-29 12:30:00,26.63,26.73,26.61,26.68,84600.0,18.3494,18.4183,18.3356,18.3838,84600.0
2011-06-29 13:00:00,26.68,26.73,26.66,26.7,80000.0,18.3838,18.4183,18.3701,18.3976,80000.0
2011-06-29 13:30:00,26.71,26.74,26.61,26.63,86400.0,18.4045,18.4252,18.3356,18.3494,86400.0
2011-06-29 14:00:00,26.63,26.65,26.54,26.61,128200.0,18.3494,18.3632,18.2874,18.3356,128200.0
2011-06-29 14:30:00,26.61,26.64,26.57,26.6,99200.0,18.3356,18.3563,18.308,18.3287,99200.0
2011-06-29 15:00:00,26.61,26.64,26.46,26.5,134400.0,18.3356,18.3563,18.2322,18.2598,134400.0
2011-06-29 15:30:00,26.5,26.59,26.48,26.53,305000.0,18.2598,18.3218,18.246,18.2805,305000.0
2011-06-30 09:30:00,26.65,26.81,26.41,26.73,178600.0,18.3632,18.4734,18.1978,18.4183,178600.0
2011-06-30 10:00:00,26.73,27.09,26.73,27.01,162600.0,18.4183,18.6663,18.4183,18.6112,162600.0
2011-06-30 10:30:00,27.02,27.18,26.96,27.15,233600.0,18.6181,18.7284,18.5768,18.7077,233600.0
2011-06-30 11:00:00,27.15,27.22,27.09,27.11,111800.0,18.7077,18.7559,18.6663,18.6801,111800.0
2011-06-30 11:30:00,27.12,27.15,27.1,27.12,79000.0,18.687,18.7077,18.6732,18.687,79000.0
2011-06-30 12:00:00,27.13,27.14,27.06,27.11,78200.0,18.6939,18.7008,18.6457,18.6801,78200.0
2011-06-30 12:30:00,27.11,27.12,27.05,27.08,70200.0,18.6801,18.687,18.6388,18.6595,70200.0
2011-06-30 13:00:00,27.08,27.15,27.06,27.13,94600.0,18.6595,18.7077,18.6457,18.6939,94600.0
2011-06-30 13:30:00,27.11,27.19,27.11,27.15,78400.0,18.6801,18.7352,18.6801,18.7077,78400.0
2011-06-30 14:00:00,27.15,27.16,27.09,27.1,71400.0,18.7077,18.7146,18.6663,18.6732,71400.0
2011-06-30 14:30:00,27.11,27.11,26.96,27.02,88600.0,18.6801,18.6801,18.5768,18.6181,88600.0
2011-06-30 15:00:00,27.03,27.04,26.99,27.02,60000.0,18.625,18.6319,18.5974,18.6181,60000.0
2011-06-30 15:30:00,27.02,27.09,27.0,27.03,311400.0,18.6181,18.6663,18.6043,18.625,311400.0
2011-07-01 09:30:00,27.09,27.09,26.86,26.88,93200.0,18.6663,18.6663,18.5079,18.5216,93200.0
2011-07-01 10:00:00,26.88,27.07,26.88,27.02,111600.0,18.5216,18.6526,18.5216,18.6181,111600.0
2011-07-01 10:30:00,27.03,27.05,26.93,26.95,121800.0,18.625,18.6388,18.5561,18.5699,121800.0
2011-07-01 11:00:00,26.93,27.07,26.9,27.0,114600.0,18.5561,18.6526,18.5354,18.6043,114600.0
2011-07-01 11:30:00,27.0,27.04,26.96,26.99,104600.0,18.6043,18.6319,18.5768,18.5974,104600.0
2011-07-01 12:00:00,27.0,27.01,26.97,27.0,62600.0,18.6043,18.6112,18.5837,18.6043,62600.0
2011-07-01 12:30:00,27.0,27.04,26.99,27.0,62600.0,18.6043,18.6319,18.5974,18.6043,62600.0
2011-07-01 13:00:00,27.0,27.04,26.99,27.0,38400.0,18.6043,18.6319,18.5974,18.6043,38400.0
2011-07-01 13:30:00,26.98,27.01,26.98,26.99,51200.0,18.5905,18.6112,18.5905,18.5974,51200.0
2011-07-01 14:00:00,26.99,27.0,26.95,26.98,32600.0,18.5974,18.6043,18.5699,18.5905,32600.0
2011-07-01 14:30:00,26.98,27.02,26.98,27.0,62200.0,18.5905,18.6181,18.5905,18.6043,62200.0
2011-07-01 15:00:00,27.0,27.0,26.99,26.99,139200.0,18.6043,18.6043,18.5974,18.5974,139200.0
2011-07-01 15:30:00,27.0,27.04,26.97,26.99,282800.0,18.6043,18.6319,18.5837,18.5974,282800.0
2011-07-05 09:30:00,26.94,27.21,26.72,26.82,392400.0,18.563,18.749,18.4114,18.4803,392400.0
2011-07-05 10:00:00,26.84,26.88,26.72,26.75,266600.0,18.4941,18.5216,18.4114,18.4321,266600.0
2011-07-05 10:30:00,26.76,26.81,26.68,26.73,109000.0,18.439,18.4734,18.3838,18.4183,109000.0
2011-07-05 11:00:00,26.74,26.77,26.5,26.67,297200.0,18.4252,18.4458,18.2598,18.3769,297200.0
2011-07-05 11:30:00,26.67,26.7,26.58,26.64,230000.0,18.3769,18.3976,18.3149,18.3563,230000.0
2011-07-05 12:00:00,26.64,26.67,26.63,26.65,141200.0,18.3563,18.3769,18.3494,18.3632,141200.0
2011-07-05 12:30:00,26.66,26.68,26.65,26.68,62000.0,18.3701,18.3838,18.3632,18.3838,62000.0
2011-07-05 13:00:00,26.68,26.7,26.65,26.67,129200.0,18.3838,18.3976,18.3632,18.3769,129200.0
2011-07-05 13:30:00,26.67,26.75,26.67,26.75,88800.0,18.3769,18.4321,18.3769,18.4321,88800.0
2011-07-05 14:00:00,26.75,26.75,26.5,26.53,163800.0,18.4321,18.4321,18.2598,18.2805,163800.0
2011-07-05 14:30:00,26.53,26.59,26.49,26.59,145400.0,18.2805,18.3218,18.2529,18.3218,145400.0
2011-07-05 15:00:00,26.58,26.68,26.55,26.61,140800.0,18.3149,18.3838,18.2943,18.3356,140800.0
2011-07-05 15:30:00,26.61,26.67,26.5,26.5,392800.0,18.3356,18.3769,18.2598,18.2598,392800.0
2011-07-06 09:30:00,26.57,26.57,26.17,26.18,435800.0,18.308,18.308,18.0324,18.0393,435800.0
2011-07-06 10:00:00,26.18,26.24,26.07,26.16,270400.0,18.0393,18.0807,17.9635,18.0255,270400.0
2011-07-06 10:30:00,26.17,26.36,26.17,26.23,136600.0,18.0324,18.1633,18.0324,18.0738,136600.0
2011-07-06 11:00:00,26.24,26.33,26.24,26.32,142600.0,18.0807,18.1427,18.0807,18.1358,142600.0
2011-07-06 11:30:00,26.33,26.48,26.32,26.41,124000.0,18.1427,18.246,18.1358,18.1978,124000.0
2011-07-06 12:00:00,26.42,26.46,26.4,26.44,87600.0,18.2047,18.2322,18.1909,18.2185,87600.0
2011-07-06 12:30:00,26.44,26.47,26.42,26.46,73200.0,18.2185,18.2391,18.2047,18.2322,73200.0
2011-07-06 13:00:00,26.45,26.49,26.31,26.38,85000.0,18.2254,18.2529,18.1289,18.1771,85000.0
2011-07-06 13:30:00,26.37,26.44,26.37,26.42,79600.0,18.1702,18.2185,18.1702,18.2047,79600.0
2011-07-06 14:00:00,26.42,26.44,26.36,26.4,67800.0,18.2047,18.2185,18.1633,18.1909,67800.0
2011-07-06 14:30:00,26.4,26.42,26.34,26.37,103400.0,18.1909,18.2047,18.1496,18.1702,103400.0
2011-07-06 15:00:00,26.38,26.4,26.36,26.38,113800.0,18.1771,18.1909,18.1633,18.1771,113800.0
2011-07-06 15:30:00,26.37,26.38,26.33,26.35,307200.0,18.1702,18.1771,18.1427,18.1564,307200.0
2011-07-07 09:30:00,26.73,26.73,26.41,26.48,505800.0,18.4183,18.4183,18.1978,18.246,505800.0
2011-07-07 10:00:00,26.5,26.62,26.5,26.61,183800.0,18.2598,18.3425,18.2598,18.3356,183800.0
2011-07-07 10:30:00,26.59,26.64,26.57,26.64,118200.0,18.3218,18.3563,18.308,18.3563,118200.0
2011-07-07 11:00:00,26.64,26.65,26.61,26.61,217400.0,18.3563,18.3632,18.3356,18.3356,217400.0
2011-07-07 11:30:00,26.62,26.63,26.58,26.59,45600.0,18.3425,18.3494,18.3149,18.3218,45600.0
2011-07-07 12:00:00,26.6,26.67,26.58,26.61,100800.0,18.3287,18.3769,18.3149,18.3356,100800.0
2011-07-07 12:30:00,26.61,26.64,26.58,26.61,79000.0,18.3356,18.3563,18.3149,18.3356,79000.0
2011-07-07 13:00:00,26.61,26.61,26.57,26.59,97800.0,18.3356,18.3356,18.308,18.3218,97800.0
2011-07-07 13:30:00,26.59,26.59,26.45,26.45,110000.0,18.3218,18.3218,18.2254,18.2254,110000.0
2011-07-07 14:00:00,26.45,26.54,26.45,26.5,317200.0,18.2254,18.2874,18.2254,18.2598,317200.0
2011-07-07 14:30:00,26.51,26.55,26.5,26.52,160800.0,18.2667,18.2943,18.2598,18.2736,160800.0
2011-07-07 15:00:00,26.53,26.6,26.52,26.53,162600.0,18.2805,18.3287,18.2736,18.2805,162600.0
2011-07-07 15:30:00,26.53,26.55,26.43,26.44,360000.0,18.2805,18.2943,18.2116,18.2185,360000.0
2011-07-08 09:30:00,26.1,26.4,25.87,26.38,432000.0,17.9842,18.1909,17.8257,18.1771,432000.0
2011-07-08 10:00:00,26.38,26.38,26.02,26.18,244200.0,18.1771,18.1771,17.9291,18.0393,244200.0
2011-07-08 10:30:00,26.18,26.24,26.11,26.14,75400.0,18.0393,18.0807,17.9911,18.0117,75400.0
2011-07-08 11:00:00,26.13,26.17,25.98,25.99,149800.0,18.0049,18.0324,17.9015,17.9084,149800.0
2011-07-08 11:30:00,25.99,26.03,25.97,25.99,84800.0,17.9084,17.936,17.8946,17.9084,84800.0
2011-07-08 12:00:00,26.0,26.01,25.93,25.98,76000.0,17.9153,17.9222,17.867,17.9015,76000.0
2011-07-08 12:30:00,25.98,26.05,25.97,26.04,243400.0,17.9015,17.9497,17.8946,17.9428,243400.0
2011-07-08 13:00:00,26.04,26.05,25.98,26.0,101200.0,17.9428,17.9497,17.9015,17.9153,101200.0
2011-07-08 13:30:00,26.0,26.05,25.97,26.0,246600.0,17.9153,17.9497,17.8946,17.9153,246600.0
2011-07-08 14:00:00,26.0,26.0,25.93,25.94,109000.0,17.9153,17.9153,17.867,17.8739,109000.0
2011-07-08 14:30:00,25.95,26.0,25.93,25.99,99800.0,17.8808,17.9153,17.867,17.9084,99800.0
2011-07-08 15:00:00,26.0,26.03,25.99,26.01,181400.0,17.9153,17.936,17.9084,17.9222,181400.0
2011-07-08 15:30:00,26.01,26.03,25.98,26.0,372200.0,17.9222,17.936,17.9015,17.9153,372200.0
2011-07-11 09:30:00,25.75,25.77,25.49,25.5,156800.0,17.743,17.7568,17.5639,17.5708,156800.0
2011-07-11 10:00:00,25.5,25.5,25.32,25.34,244200.0,17.5708,17.5708,17.4467,17.4605,244200.0
2011-07-11 10:30:00,25.34,25.4,25.25,25.27,168400.0,17.4605,17.5019,17.3985,17.4123,168400.0
2011-07-11 11:00:00,25.28,25.32,25.22,25.31,207400.0,17.4192,17.4467,17.3778,17.4398,207400.0
2011-07-11 11:30:00,25.31,25.32,25.24,25.27,81200.0,17.4398,17.4467,17.3916,17.4123,81200.0
2011-07-11 12:00:00,25.28,25.31,25.25,25.31,32800.0,17.4192,17.4398,17.3985,17.4398,32800.0
2011-07-11 12:30:00,25.31,25.32,25.22,25.26,77000.0,17.4398,17.4467,17.3778,17.4054,77000.0
2011-07-11 13:00:00,25.28,25.31,25.24,25.28,55200.0,17.4192,17.4398,17.3916,17.4192,55200.0
2011-07-11 13:30:00,25.28,25.3,25.25,25.3,100600.0,17.4192,17.4329,17.3985,17.4329,100600.0
2011-07-11 14:00:00,25.29,25.31,25.24,25.25,49000.0,17.4261,17.4398,17.3916,17.3985,49000.0
2011-07-11 14:30:00,25.24,25.28,25.22,25.25,117600.0,17.3916,17.4192,17.3778,17.3985,117600.0
2011-07-11 15:00:00,25.25,25.28,25.22,25.28,400600.0,17.3985,17.4192,17.3778,17.4192,400600.0
2011-07-11 15:30:00,25.28,25.31,25.21,25.3,769000.0,17.4192,17.4398,17.3709,17.4329,769000.0
2011-07-12 09:30:00,25.06,25.22,25.01,25.14,189000.0,17.2676,17.3778,17.2331,17.3227,189000.0
2011-07-12 10:00:00,25.15,25.29,25.15,25.25,174000.0,17.3296,17.4261,17.3296,17.3985,174000.0
2011-07-12 10:30:00,25.25,25.33,25.22,25.33,80400.0,17.3985,17.4536,17.3778,17.4536,80400.0
2011-07-12 11:00:00,25.33,25.49,25.28,25.48,85400.0,17.4536,17.5639,17.4192,17.557,85400.0
2011-07-12 11:30:00,25.48,25.5,25.41,25.42,43000.0,17.557,17.5708,17.5087,17.5156,43000.0
2011-07-12 12:00:00,25.43,25.53,25.39,25.47,53400.0,17.5225,17.5914,17.495,17.5501,53400.0
2011-07-12 12:30:00,25.47,25.59,25.45,25.56,111200.0,17.5501,17.6328,17.5363,17.6121,111200.0
2011-07-12 13:00:00,25.56,25.62,25.53,25.55,54800.0,17.6121,17.6534,17.5914,17.6052,54800.0
2011-07-12 13:30:00,25.55,25.64,25.53,25.63,66600.0,17.6052,17.6672,17.5914,17.6603,66600.0
2011-07-12 14:00:00,25.61,25.75,25.59,25.75,131200.0,17.6466,17.743,17.6328,17.743,131200.0
2011-07-12 14:30:00,25.74,25.75,25.61,25.67,98000.0,17.7361,17.743,17.6466,17.6879,98000.0
2011-07-12 15:00:00,25.66,25.75,25.59,25.62,198600.0,17.681,17.743,17.6328,17.6534,198600.0
2011-07-12 15:30:00,25.63,25.66,25.49,25.5,436800.0,17.6603,17.681,17.5639,17.5708,436800.0
2011-07-13 09:30:00,25.74,26.0,25.61,25.85,305200.0,17.7361,17.9153,17.6466,17.8119,305200.0
2011-07-13 10:00:00,25.87,26.25,25.86,26.18,292600.0,17.8257,18.0875,17.8188,18.0393,292600.0
2011-07-13 10:30:00,26.18,26.42,26.18,26.29,141000.0,18.0393,18.2047,18.0393,18.1151,141000.0
2011-07-13 11:00:00,26.3,26.36,26.28,26.34,60800.0,18.122,18.1633,18.1082,18.1496,60800.0
2011-07-13 11:30:00,26.35,26.36,26.3,26.36,56200.0,18.1564,18.1633,18.122,18.1633,56200.0
2011-07-13 12:00:00,26.36,26.47,26.31,26.42,68000.0,18.1633,18.2391,18.1289,18.2047,68000.0
2011-07-13 12:30:00,26.42,26.45,26.36,26.41,77000.0,18.2047,18.2254,18.1633,18.1978,77000.0
2011-07-13 13:00:00,26.41,26.41,26.31,26.34,67400.0,18.1978,18.1978,18.1289,18.1496,67400.0
2011-07-13 13:30:00,26.33,26.4,26.31,26.33,65600.0,18.1427,18.1909,18.1289,18.1427,65600.0
2011-07-13 14:00:00,26.33,26.35,26.15,26.15,196000.0,18.1427,18.1564,18.0186,18.0186,196000.0
2011-07-13 14:30:00,26.15,26.23,26.15,26.22,105400.0,18.0186,18.0738,18.0186,18.0669,105400.0
2011-07-13 15:00:00,26.22,26.25,26.11,26.2,185600.0,18.0669,18.0875,17.9911,18.0531,185600.0
2011-07-13 15:30:00,26.19,26.23,26.16,26.18,343000.0,18.0462,18.0738,18.0255,18.0393,343000.0
2011-07-14 09:30:00,26.19,26.31,26.18,26.24,115800.0,18.0462,18.1289,18.0393,18.0807,115800.0
2011-07-14 10:00:00,26.25,26.34,26.2,26.3,63000.0,18.0875,18.1496,18.0531,18.122,63000.0
2011-07-14 10:30:00,26.3,26.32,26.07,26.08,108800.0,18.122,18.1358,17.9635,17.9704,108800.0
2011-07-14 11:00:00,26.07,26.08,25.93,25.93,69400.0,17.9635,17.9704,17.867,17.867,69400.0
2011-07-14 11:30:00,25.95,25.95,25.79,25.86,80400.0,17.8808,17.8808,17.7706,17.8188,80400.0
2011-07-14 12:00:00,25.86,25.86,25.74,25.75,62400.0,17.8188,17.8188,17.7361,17.743,62400.0
2011-07-14 12:30:00,25.75,25.78,25.75,25.76,29000.0,17.743,17.7637,17.743,17.7499,29000.0
2011-07-14 13:00:00,25.75,25.8,25.59,25.68,44600.0,17.743,17.7775,17.6328,17.6948,44600.0
2011-07-14 13:30:00,25.68,25.88,25.68,25.85,108200.0,17.6948,17.8326,17.6948,17.8119,108200.0
2011-07-14 14:00:00,25.86,25.92,25.83,25.85,68200.0,17.8188,17.8602,17.7981,17.8119,68200.0
2011-07-14 14:30:00,25.85,25.9,25.81,25.86,111200.0,17.8119,17.8464,17.7844,17.8188,111200.0
2011-07-14 15:00:00,25.86,25.86,25.78,25.84,104800.0,17.8188,17.8188,17.7637,17.805,104800.0
2011-07-14 15:30:00,25.84,25.91,25.83,25.89,255000.0,17.805,17.8533,17.7981,17.8395,255000.0
2011-07-15 09:30:00,26.07,26.18,25.88,25.97,135600.0,17.9635,18.0393,17.8326,17.8946,135600.0
2011-07-15 10:00:00,25.98,26.03,25.8,25.89,107800.0,17.9015,17.936,17.7775,17.8395,107800.0
2011-07-15 10:30:00,25.89,26.02,25.85,25.95,107800.0,17.8395,17.9291,17.8119,17.8808,107800.0
2011-07-15 11:00:00,25.94,25.96,25.88,25.93,70400.0,17.8739,17.8877,17.8326,17.867,70400.0
2011-07-15 11:30:00,25.93,25.93,25.84,25.88,52600.0,17.867,17.867,17.805,17.8326,52600.0
2011-07-15 12:00:00,25.9,26.03,25.89,26.03,50000.0,17.8464,17.936,17.8395,17.936,50000.0
2011-07-15 12:30:00,26.03,26.1,26.0,26.1,100600.0,17.936,17.9842,17.9153,17.9842,100600.0
2011-07-15 13:00:00,26.09,26.1,26.0,26.03,57800.0,17.9773,17.9842,17.9153,17.936,57800.0
2011-07-15 13:30:00,26.02,26.02,25.93,25.93,33200.0,17.9291,17.9291,17.867,17.867,33200.0
2011-07-15 14:00:00,25.93,25.95,25.86,25.89,37400.0,17.867,17.8808,17.8188,17.8395,37400.0
2011-07-15 14:30:00,25.89,25.92,25.85,25.88,61200.0,17.8395,17.8602,17.8119,17.8326,61200.0
2011-07-15 15:00:00,25.87,25.97,25.84,25.96,53000.0,17.8257,17.8946,17.805,17.8877,53000.0
2011-07-15 15:30:00,25.96,26.04,25.96,26.03,158000.0,17.8877,17.9428,17.8877,17.936,158000.0
2011-07-18 09:30:00,25.81,25.84,25.68,25.78,141000.0,17.7844,17.805,17.6948,17.7637,141000.0
2011-07-18 10:00:00,25.78,25.8,25.52,25.54,121600.0,17.7637,17.7775,17.5845,17.5983,121600.0
2011-07-18 10:30:00,25.53,25.54,25.45,25.53,66600.0,17.5914,17.5983,17.5363,17.5914,66600.0
2011-07-18 11:00:00,25.52,25.64,25.49,25.61,47600.0,17.5845,17.6672,17.5639,17.6466,47600.0
2011-07-18 11:30:00,25.63,25.63,25.45,25.46,88600.0,17.6603,17.6603,17.5363,17.5432,88600.0
2011-07-18 12:00:00,25.47,25.56,25.46,25.54,74600.0,17.5501,17.6121,17.5432,17.5983,74600.0
2011-07-18 12:30:00,25.54,25.54,25.47,25.48,38000.0,17.5983,17.5983,17.5501,17.557,38000.0
2011-07-18 13:00:00,25.47,25.47,25.4,25.45,50200.0,17.5501,17.5501,17.5019,17.5363,50200.0
2011-07-18 13:30:00,25.46,25.55,25.45,25.53,42600.0,17.5432,17.6052,17.5363,17.5914,42600.0
2011-07-18 14:00:00,25.53,25.53,25.43,25.44,46200.0,17.5914,17.5914,17.5225,17.5294,46200.0
2011-07-18 14:30:00,25.43,25.43,25.35,25.41,55000.0,17.5225,17.5225,17.4674,17.5087,55000.0
2011-07-18 15:00:00,25.42,25.47,25.4,25.43,121400.0,17.5156,17.5501,17.5019,17.5225,121400.0
2011-07-18 15:30:00,25.43,25.57,25.43,25.54,234000.0,17.5225,17.619,17.5225,17.5983,234000.0
2011-07-19 09:30:00,25.75,25.99,25.72,25.93,109600.0,17.743,17.9084,17.7223,17.867,109600.0
2011-07-19 10:00:00,25.93,26.02,25.86,25.86,89000.0,17.867,17.9291,17.8188,17.8188,89000.0
2011-07-19 10:30:00,25.86,25.93,25.83,25.87,49400.0,17.8188,17.867,17.7981,17.8257,49400.0
2011-07-19 11:00:00,25.88,25.88,25.8,25.86,35600.0,17.8326,17.8326,17.7775,17.8188,35600.0
2011-07-19 11:30:00,25.87,25.9,25.81,25.85,74600.0,17.8257,17.8464,17.7844,17.8119,74600.0
2011-07-19 12:00:00,25.85,25.86,25.79,25.81,55400.0,17.8119,17.8188,17.7706,17.7844,55400.0
2011-07-19 12:30:00,25.8,25.85,25.79,25.79,62000.0,17.7775,17.8119,17.7706,17.7706,62000.0
2011-07-19 13:00:00,25.8,25.9,25.77,25.88,42000.0,17.7775,17.8464,17.7568,17.8326,42000.0
2011-07-19 13:30:00,25.89,26.01,25.89,26.0,120000.0,17.8395,17.9222,17.8395,17.9153,120000.0
2011-07-19 14:00:00,25.99,26.03,25.86,25.9,61000.0,17.9084,17.936,17.8188,17.8464,61000.0
2011-07-19 14:30:00,25.9,26.0,25.88,25.99,70600.0,17.8464,17.9153,17.8326,17.9084,70600.0
2011-07-19 15:00:00,25.99,26.0,25.95,25.96,88000.0,17.9084,17.9153,17.8808,17.8877,88000.0
2011-07-19 15:30:00,25.97,26.0,25.91,25.99,165600.0,17.8946,17.9153,17.8533,17.9084,165600.0
2011-07-20 09:30:00,26.09,26.09,25.91,25.95,97000.0,17.9773,17.9773,17.8533,17.8808,97000.0
2011-07-20 10:00:00,25.91,25.95,25.67,25.78,86800.0,17.8533,17.8808,17.6879,17.7637,86800.0
2011-07-20 10:30:00,25.8,25.88,25.78,25.84,41600.0,17.7775,17.8326,17.7637,17.805,41600.0
2011-07-20 11:00:00,25.86,25.92,25.83,25.87,29000.0,17.8188,17.8602,17.7981,17.8257,29000.0
2011-07-20 11:30:00,25.86,25.93,25.82,25.83,28200.0,17.8188,17.867,17.7913,17.7981,28200.0
2011-07-20 12:00:00,25.83,25.86,25.79,25.84,27000.0,17.7981,17.8188,17.7706,17.805,27000.0
2011-07-20 12:30:00,25.82,25.84,25.78,25.82,21800.0,17.7913,17.805,17.7637,17.7913,21800.0
2011-07-20 13:00:00,25.81,25.85,25.81,25.84,22600.0,17.7844,17.8119,17.7844,17.805,22600.0
2011-07-20 13:30:00,25.84,25.9,25.8,25.9,72400.0,17.805,17.8464,17.7775,17.8464,72400.0
2011-07-20 14:00:00,25.88,26.01,25.88,26.01,52800.0,17.8326,17.9222,17.8326,17.9222,52800.0
2011-07-20 14:30:00,26.01,26.01,25.89,25.92,66000.0,17.9222,17.9222,17.8395,17.8602,66000.0
2011-07-20 15:00:00,25.92,26.0,25.91,25.94,70200.0,17.8602,17.9153,17.8533,17.8739,70200.0
2011-07-20 15:30:00,25.94,25.97,25.91,25.93,147600.0,17.8739,17.8946,17.8533,17.867,147600.0
2011-07-21 09:30:00,26.04,26.05,25.7,25.73,131200.0,17.9428,17.9497,17.7086,17.7292,131200.0
2011-07-21 10:00:00,25.73,26.05,25.7,26.04,93000.0,17.7292,17.9497,17.7086,17.9428,93000.0
2011-07-21 10:30:00,26.03,26.13,26.02,26.09,60000.0,17.936,18.0049,17.9291,17.9773,60000.0
2011-07-21 11:00:00,26.08,26.2,26.08,26.14,69200.0,17.9704,18.0531,17.9704,18.0117,69200.0
2011-07-21 11:30:00,26.15,26.16,26.08,26.11,37000.0,18.0186,18.0255,17.9704,17.9911,37000.0
2011-07-21 12:00:00,26.14,26.16,26.1,26.14,34600.0,18.0117,18.0255,17.9842,18.0117,34600.0
2011-07-21 12:30:00,26.14,26.28,26.13,26.21,52200.0,18.0117,18.1082,18.0049,18.06,52200.0
2011-07-21 13:00:00,26.19,26.27,26.18,26.26,44200.0,18.0462,18.1013,18.0393,18.0944,44200.0
2011-07-21 13:30:00,26.25,26.28,26.21,26.28,40200.0,18.0875,18.1082,18.06,18.1082,40200.0
2011-07-21 14:00:00,26.28,26.29,26.23,26.25,51200.0,18.1082,18.1151,18.0738,18.0875,51200.0
2011-07-21 14:30:00,26.26,26.29,26.22,26.27,81000.0,18.0944,18.1151,18.0669,18.1013,81000.0
2011-07-21 15:00:00,26.28,26.28,26.17,26.19,65600.0,18.1082,18.1082,18.0324,18.0462,65600.0
2011-07-21 15:30:00,26.19,26.19,26.13,26.14,173200.0,18.0462,18.0462,18.0049,18.0117,173200.0
2011-07-22 09:30:00,26.0,26.25,26.0,26.13,162600.0,17.9153,18.0875,17.9153,18.0049,162600.0
2011-07-22 10:00:00,26.11,26.15,26.07,26.14,80000.0,17.9911,18.0186,17.9635,18.0117,80000.0
2011-07-22 10:30:00,26.14,26.18,26.13,26.16,50200.0,18.0117,18.0393,18.0049,18.0255,50200.0
2011-07-22 11:00:00,26.17,26.22,26.17,26.19,34800.0,18.0324,18.0669,18.0324,18.0462,34800.0
2011-07-22 11:30:00,26.19,26.25,26.18,26.21,56600.0,18.0462,18.0875,18.0393,18.06,56600.0
2011-07-22 12:00:00,26.21,26.23,26.18,26.18,50000.0,18.06,18.0738,18.0393,18.0393,50000.0
2011-07-22 12:30:00,26.2,26.2,26.16,26.2,17600.0,18.0531,18.0531,18.0255,18.0531,17600.0
2011-07-22 13:00:00,26.2,26.21,26.18,26.2,29200.0,18.0531,18.06,18.0393,18.0531,29200.0
2011-07-22 13:30:00,26.21,26.23,26.18,26.21,34000.0,18.06,18.0738,18.0393,18.06,34000.0
2011-07-22 14:00:00,26.21,26.26,26.18,26.2,55600.0,18.06,18.0944,18.0393,18.0531,55600.0
2011-07-22 14:30:00,26.2,26.21,26.18,26.2,32200.0,18.0531,18.06,18.0393,18.0531,32200.0
2011-07-22 15:00:00,26.19,26.21,26.18,26.18,43400.0,18.0462,18.06,18.0393,18.0393,43400.0
2011-07-22 15:30:00,26.18,26.18,26.11,26.14,118200.0,18.0393,18.0393,17.9911,18.0117,118200.0
2011-07-25 09:30:00,25.85,25.92,25.53,25.61,197400.0,17.8119,17.8602,17.5914,17.6466,197400.0
2011-07-25 10:00:00,25.62,25.83,25.61,25.82,146800.0,17.6534,17.7981,17.6466,17.7913,146800.0
2011-07-25 10:30:00,25.81,25.83,25.64,25.7,102600.0,17.7844,17.7981,17.6672,17.7086,102600.0
2011-07-25 11:00:00,25.7,25.89,25.7,25.88,58600.0,17.7086,17.8395,17.7086,17.8326,58600.0
2011-07-25 11:30:00,25.9,25.95,25.88,25.95,43800.0,17.8464,17.8808,17.8326,17.8808,43800.0
2011-07-25 12:00:00,25.96,26.0,25.94,25.95,19000.0,17.8877,17.9153,17.8739,17.8808,19000.0
2011-07-25 12:30:00,25.95,25.98,25.92,25.93,13000.0,17.8808,17.9015,17.8602,17.867,13000.0
2011-07-25 13:00:00,25.93,25.97,25.93,25.93,19200.0,17.867,17.8946,17.867,17.867,19200.0
2011-07-25 13:30:00,25.92,25.93,25.88,25.88,25600.0,17.8602,17.867,17.8326,17.8326,25600.0
2011-07-25 14:00:00,25.88,25.93,25.85,25.86,34400.0,17.8326,17.867,17.8119,17.8188,34400.0
2011-07-25 14:30:00,25.86,25.88,25.8,25.83,50200.0,17.8188,17.8326,17.7775,17.7981,50200.0
2011-07-25 15:00:00,25.83,25.83,25.72,25.78,67000.0,17.7981,17.7981,17.7223,17.7637,67000.0
2011-07-25 15:30:00,25.77,25.83,25.67,25.7,156000.0,17.7568,17.7981,17.6879,17.7086,156000.0
2011-07-26 09:30:00,25.68,25.81,25.41,25.43,139400.0,17.6948,17.7844,17.5087,17.5225,139400.0
2011-07-26 10:00:00,25.43,25.47,25.29,25.31,97200.0,17.5225,17.5501,17.4261,17.4398,97200.0
2011-07-26 10:30:00,25.3,25.34,25.26,25.32,58800.0,17.4329,17.4605,17.4054,17.4467,58800.0
2011-07-26 11:00:00,25.33,25.44,25.31,25.44,90400.0,17.4536,17.5294,17.4398,17.5294,90400.0
2011-07-26 11:30:00,25.43,25.45,25.36,25.38,90800.0,17.5225,17.5363,17.4743,17.4881,90800.0
2011-07-26 12:00:00,25.38,25.39,25.23,25.24,48600.0,17.4881,17.495,17.3847,17.3916,48600.0
2011-07-26 12:30:00,25.23,25.25,25.18,25.24,60200.0,17.3847,17.3985,17.3503,17.3916,60200.0
2011-07-26 13:00:00,25.25,25.28,25.17,25.17,32800.0,17.3985,17.4192,17.3434,17.3434,32800.0
2011-07-26 13:30:00,25.18,25.24,25.11,25.22,57600.0,17.3503,17.3916,17.302,17.3778,57600.0
2011-07-26 14:00:00,25.22,25.37,25.22,25.36,51800.0,17.3778,17.4812,17.3778,17.4743,51800.0
2011-07-26 14:30:00,25.36,25.4,25.29,25.35,65200.0,17.4743,17.5019,17.4261,17.4674,65200.0
2011-07-26 15:00:00,25.34,25.34,25.27,25.29,98000.0,17.4605,17.4605,17.4123,17.4261,98000.0
2011-07-26 15:30:00,25.3,25.3,25.17,25.25,181600.0,17.4329,17.4329,17.3434,17.3985,181600.0
2011-07-27 09:30:00,25.17,25.17,24.74,24.77,119000.0,17.3434,17.3434,17.0471,17.0677,119000.0
2011-07-27 10:00:00,24.75,24.75,24.33,24.34,203000.0,17.054,17.054,16.7646,16.7715,203000.0
2011-07-27 10:30:00,24.34,24.45,24.27,24.4,163600.0,16.7715,16.8473,16.7232,16.8128,163600.0
2011-07-27 11:00:00,24.4,24.48,24.32,24.43,192400.0,16.8128,16.8679,16.7577,16.8335,192400.0
2011-07-27 11:30:00,24.46,24.47,24.38,24.39,63600.0,16.8541,16.861,16.799,16.8059,63600.0
2011-07-27 12:00:00,24.38,24.43,24.36,24.37,71000.0,16.799,16.8335,16.7852,16.7921,71000.0
2011-07-27 12:30:00,24.38,24.4,24.29,24.29,81200.0,16.799,16.8128,16.737,16.737,81200.0
2011-07-27 13:00:00,24.3,24.3,24.17,24.18,123200.0,16.7439,16.7439,16.6543,16.6612,123200.0
2011-07-27 13:30:00,24.18,24.27,24.17,24.22,84200.0,16.6612,16.7232,16.6543,16.6888,84200.0
2011-07-27 14:00:00,24.22,24.31,24.18,24.22,92200.0,16.6888,16.7508,16.6612,16.6888,92200.0
2011-07-27 14:30:00,24.21,24.21,23.93,23.95,178800.0,16.6819,16.6819,16.4889,16.5027,178800.0
2011-07-27 15:00:00,23.95,23.96,23.82,23.88,311800.0,16.5027,16.5096,16.4132,16.4545,311800.0
2011-07-27 15:30:00,23.88,24.11,23.86,24.04,579200.0,16.4545,16.613,16.4407,16.5647,579200.0
2011-07-28 09:30:00,24.06,24.49,24.01,24.48,160000.0,16.5785,16.8748,16.5441,16.8679,160000.0
2011-07-28 10:00:00,24.48,24.66,24.4,24.61,200800.0,16.8679,16.992,16.8128,16.9575,200800.0
2011-07-28 10:30:00,24.6,24.66,24.57,24.64,141800.0,16.9506,16.992,16.9299,16.9782,141800.0
2011-07-28 11:00:00,24.64,24.83,24.61,24.82,215400.0,16.9782,17.1091,16.9575,17.1022,215400.0
2011-07-28 11:30:00,24.82,25.0,24.79,25.0,191000.0,17.1022,17.2262,17.0815,17.2262,191000.0
2011-07-28 12:00:00,25.0,25.05,24.81,24.89,280800.0,17.2262,17.2607,17.0953,17.1504,280800.0
2011-07-28 12:30:00,24.89,24.9,24.82,24.85,41400.0,17.1504,17.1573,17.1022,17.1229,41400.0
2011-07-28 13:00:00,24.84,24.88,24.74,24.78,73000.0,17.116,17.1435,17.0471,17.0746,73000.0
2011-07-28 13:30:00,24.78,24.79,24.69,24.73,66400.0,17.0746,17.0815,17.0126,17.0402,66400.0
2011-07-28 14:00:00,24.73,24.73,24.49,24.52,125200.0,17.0402,17.0402,16.8748,16.8955,125200.0
2011-07-28 14:30:00,24.52,24.53,24.47,24.53,46800.0,16.8955,16.9024,16.861,16.9024,46800.0
2011-07-28 15:00:00,24.5,24.56,24.45,24.5,117000.0,16.8817,16.923,16.8473,16.8817,117000.0
2011-07-28 15:30:00,24.49,24.51,24.44,24.48,243400.0,16.8748,16.8886,16.8404,16.8679,243400.0
2011-07-29 09:30:00,24.16,24.18,23.84,24.11,169800.0,16.6474,16.6612,16.4269,16.613,169800.0
2011-07-29 10:00:00,24.11,24.14,23.97,24.09,97000.0,16.613,16.6336,16.5165,16.5992,97000.0
2011-07-29 10:30:00,24.09,24.32,24.02,24.31,64000.0,16.5992,16.7577,16.551,16.7508,64000.0
2011-07-29 11:00:00,24.3,24.49,24.18,24.41,132600.0,16.7439,16.8748,16.6612,16.8197,132600.0
2011-07-29 11:30:00,24.39,24.39,24.25,24.32,54600.0,16.8059,16.8059,16.7094,16.7577,54600.0
2011-07-29 12:00:00,24.33,24.35,24.25,24.28,78200.0,16.7646,16.7783,16.7094,16.7301,78200.0
2011-07-29 12:30:00,24.29,24.41,24.25,24.32,128800.0,16.737,16.8197,16.7094,16.7577,128800.0
2011-07-29 13:00:00,24.3,24.38,24.24,24.36,30800.0,16.7439,16.799,16.7026,16.7852,30800.0
2011-07-29 13:30:00,24.36,24.47,24.33,24.47,103400.0,16.7852,16.861,16.7646,16.861,103400.0
2011-07-29 14:00:00,24.46,24.53,24.4,24.46,58800.0,16.8541,16.9024,16.8128,16.8541,58800.0
2011-07-29 14:30:00,24.46,24.5,24.43,24.44,86400.0,16.8541,16.8817,16.8335,16.8404,86400.0
2011-07-29 15:00:00,24.43,24.47,24.35,24.4,218200.0,16.8335,16.861,16.7783,16.8128,218200.0
2011-07-29 15:30:00,24.4,24.48,24.33,24.39,428200.0,16.8128,16.8679,16.7646,16.8059,428200.0
2011-08-01 09:30:00,24.79,25.01,24.38,24.38,108200.0,17.0815,17.2331,16.799,16.799,108200.0
2011-08-01 10:00:00,24.37,24.41,24.07,24.23,82000.0,16.7921,16.8197,16.5854,16.6957,82000.0
2011-08-01 10:30:00,24.23,24.3,24.1,24.1,32000.0,16.6957,16.7439,16.6061,16.6061,32000.0
2011-08-01 11:00:00,24.11,24.18,23.93,24.16,53200.0,16.613,16.6612,16.4889,16.6474,53200.0
2011-08-01 11:30:00,24.16,24.16,23.95,23.98,65600.0,16.6474,16.6474,16.5027,16.5234,65600.0
2011-08-01 12:00:00,23.98,23.99,23.9,23.99,45000.0,16.5234,16.5303,16.4683,16.5303,45000.0
2011-08-01 12:30:00,23.98,24.09,23.98,24.05,40400.0,16.5234,16.5992,16.5234,16.5716,40400.0
2011-08-01 13:00:00,24.04,24.07,23.96,24.05,31400.0,16.5647,16.5854,16.5096,16.5716,31400.0
2011-08-01 13:30:00,24.02,24.08,24.0,24.06,75200.0,16.551,16.5923,16.5372,16.5785,75200.0
2011-08-01 14:00:00,24.07,24.07,23.93,23.97,34800.0,16.5854,16.5854,16.4889,16.5165,34800.0
2011-08-01 14:30:00,23.97,24.13,23.96,24.09,203000.0,16.5165,16.6268,16.5096,16.5992,203000.0
2011-08-01 15:00:00,24.09,24.2,24.08,24.14,69200.0,16.5992,16.675,16.5923,16.6336,69200.0
2011-08-01 15:30:00,24.14,24.18,24.02,24.13,147400.0,16.6336,16.6612,16.551,16.6268,147400.0
2011-08-02 09:30:00,23.92,23.92,23.61,23.77,194000.0,16.4821,16.4821,16.2685,16.3787,194000.0
2011-08-02 10:00:00,23.78,23.87,23.49,23.55,248800.0,16.3856,16.4476,16.1858,16.2271,248800.0
2011-08-02 10:30:00,23.56,23.57,23.48,23.5,129800.0,16.234,16.2409,16.1789,16.1927,129800.0
2011-08-02 11:00:00,23.5,23.52,23.29,23.33,264600.0,16.1927,16.2064,16.048,16.0755,264600.0
2011-08-02 11:30:00,23.34,23.37,23.06,23.11,236600.0,16.0824,16.1031,15.8895,15.9239,236600.0
2011-08-02 12:00:00,23.13,23.14,23.0,23.14,195400.0,15.9377,15.9446,15.8481,15.9446,195400.0
2011-08-02 12:30:00,23.15,23.17,23.04,23.06,145400.0,15.9515,15.9653,15.8757,15.8895,145400.0
2011-08-02 13:00:00,23.06,23.21,23.06,23.13,107200.0,15.8895,15.9928,15.8895,15.9377,107200.0
2011-08-02 13:30:00,23.14,23.14,22.78,22.86,371400.0,15.9446,15.9446,15.6965,15.7517,371400.0
2011-08-02 14:00:00,22.86,23.02,22.85,22.98,121800.0,15.7517,15.8619,15.7448,15.8344,121800.0
2011-08-02 14:30:00,22.99,23.13,22.93,23.11,127600.0,15.8412,15.9377,15.7999,15.9239,127600.0
2011-08-02 15:00:00,23.11,23.17,22.96,22.99,186200.0,15.9239,15.9653,15.8206,15.8412,186200.0
2011-08-02 15:30:00,22.98,23.0,22.75,22.75,524000.0,15.8344,15.8481,15.6759,15.6759,524000.0
2011-08-03 09:30:00,22.75,23.02,22.55,22.63,377600.0,15.6759,15.8619,15.5381,15.5932,377600.0
2011-08-03 10:00:00,22.64,22.68,22.42,22.44,450000.0,15.6001,15.6276,15.4485,15.4623,450000.0
2011-08-03 10:30:00,22.42,22.42,22.08,22.33,439400.0,15.4485,15.4485,15.2142,15.3865,439400.0
2011-08-03 11:00:00,22.34,22.91,22.33,22.74,535000.0,15.3934,15.7861,15.3865,15.669,535000.0
2011-08-03 11:30:00,22.75,22.83,22.65,22.77,307600.0,15.6759,15.731,15.607,15.6897,307600.0
2011-08-03 12:00:00,22.74,22.93,22.68,22.92,160000.0,15.669,15.7999,15.6276,15.793,160000.0
2011-08-03 12:30:00,22.93,23.13,22.83,22.99,472000.0,15.7999,15.9377,15.731,15.8412,472000.0
2011-08-03 13:00:00,22.97,23.13,22.9,23.13,164600.0,15.8275,15.9377,15.7792,15.9377,164600.0
2011-08-03 13:30:00,23.13,23.35,23.11,23.3,163200.0,15.9377,16.0893,15.9239,16.0548,163200.0
2011-08-03 14:00:00,23.31,23.38,23.18,23.2,321800.0,16.0617,16.11,15.9722,15.9859,321800.0
2011-08-03 14:30:00,23.2,23.36,23.18,23.34,261000.0,15.9859,16.0962,15.9722,16.0824,261000.0
2011-08-03 15:00:00,23.34,23.53,23.17,23.48,386000.0,16.0824,16.2133,15.9653,16.1789,386000.0
2011-08-03 15:30:00,23.48,23.57,23.43,23.5,528600.0,16.1789,16.2409,16.1444,16.1927,528600.0
2011-08-04 09:30:00,22.95,22.96,22.48,22.67,442600.0,15.8137,15.8206,15.4898,15.6207,442600.0
2011-08-04 10:00:00,22.67,22.79,22.31,22.45,366200.0,15.6207,15.7034,15.3727,15.4692,366200.0
2011-08-04 10:30:00,22.45,22.5,21.92,21.98,303600.0,15.4692,15.5036,15.104,15.1453,303600.0
2011-08-04 11:00:00,21.99,22.05,21.81,21.91,217000.0,15.1522,15.1935,15.0282,15.0971,217000.0
2011-08-04 11:30:00,21.89,22.01,21.66,21.7,200800.0,15.0833,15.166,14.9248,14.9524,200800.0
2011-08-04 12:00:00,21.72,22.03,21.66,22.03,245800.0,14.9661,15.1798,14.9248,15.1798,245800.0
2011-08-04 12:30:00,22.02,22.31,22.0,22.3,247400.0,15.1729,15.3727,15.1591,15.3658,247400.0
2011-08-04 13:00:00,22.3,22.46,22.26,22.45,276600.0,15.3658,15.476,15.3382,15.4692,276600.0
2011-08-04 13:30:00,22.44,22.5,22.29,22.38,356800.0,15.4623,15.5036,15.3589,15.4209,356800.0
2011-08-04 14:00:00,22.36,22.45,22.3,22.36,471000.0,15.4071,15.4692,15.3658,15.4071,471000.0
2011-08-04 14:30:00,22.36,22.48,22.23,22.27,407200.0,15.4071,15.4898,15.3176,15.3451,407200.0
2011-08-04 15:00:00,22.27,22.44,22.22,22.35,594000.0,15.3451,15.4623,15.3107,15.4003,594000.0
2011-08-04 15:30:00,22.35,22.35,22.02,22.11,602000.0,15.4003,15.4003,15.1729,15.2349,602000.0
2011-08-05 09:30:00,20.26,20.72,16.8,18.35,2667200.0,13.9601,14.2771,11.576,12.6441,2667200.0
2011-08-05 10:00:00,18.33,19.25,18.06,18.92,1438800.0,12.6303,13.2642,12.4442,13.0368,1438800.0
2011-08-05 10:30:00,18.92,19.0,18.52,18.9,882400.0,13.0368,13.0919,12.7612,13.023,882400.0
2011-08-05 11:00:00,18.93,18.98,18.5,18.83,701800.0,13.0437,13.0782,12.7474,12.9748,701800.0
2011-08-05 11:30:00,18.83,19.23,18.79,19.12,990600.0,12.9748,13.2504,12.9472,13.1746,990600.0
2011-08-05 12:00:00,19.12,20.38,19.07,19.39,1488200.0,13.1746,14.0428,13.1402,13.3607,1488200.0
2011-08-05 12:30:00,19.39,20.32,19.32,20.28,1121800.0,13.3607,14.0015,13.3124,13.9739,1121800.0
2011-08-05 13:00:00,20.29,20.6,19.66,20.59,466000.0,13.9808,14.1944,13.5467,14.1875,466000.0
2011-08-05 13:30:00,20.6,20.66,20.34,20.58,430400.0,14.1944,14.2358,14.0153,14.1806,430400.0
2011-08-05 14:00:00,20.57,20.61,20.27,20.27,398600.0,14.1737,14.2013,13.967,13.967,398600.0
2011-08-05 14:30:00,20.28,20.31,19.66,19.66,511800.0,13.9739,13.9946,13.5467,13.5467,511800.0
2011-08-05 15:00:00,19.67,19.68,19.27,19.38,459000.0,13.5536,13.5605,13.278,13.3538,459000.0
2011-08-05 15:30:00,19.39,19.81,19.39,19.73,991800.0,13.3607,13.6501,13.3607,13.5949,991800.0
2011-08-08 09:30:00,18.2,19.16,18.11,18.79,677200.0,12.5407,13.2022,12.4787,12.9472,677200.0
2011-08-08 10:00:00,18.78,18.95,18.56,18.61,443800.0,12.9403,13.0575,12.7888,12.8232,443800.0
2011-08-08 10:30:00,18.6,18.7,18.46,18.5,277800.0,12.8163,12.8852,12.7198,12.7474,277800.0
2011-08-08 11:00:00,18.48,18.74,18.42,18.43,326600.0,12.7336,12.9128,12.6923,12.6992,326600.0
2011-08-08 11:30:00,18.43,18.54,18.34,18.46,268200.0,12.6992,12.775,12.6372,12.7198,268200.0
2011-08-08 12:00:00,18.46,18.53,18.36,18.46,204600.0,12.7198,12.7681,12.6509,12.7198,204600.0
2011-08-08 12:30:00,18.46,18.5,18.36,18.43,148400.0,12.7198,12.7474,12.6509,12.6992,148400.0
2011-08-08 13:00:00,18.43,18.53,18.33,18.4,117800.0,12.6992,12.7681,12.6303,12.6785,117800.0
2011-08-08 13:30:00,18.4,18.43,18.04,18.08,268000.0,12.6785,12.6992,12.4304,12.458,268000.0
2011-08-08 14:00:00,18.08,18.18,17.92,18.07,421800.0,12.458,12.5269,12.3478,12.4511,421800.0
2011-08-08 14:30:00,18.04,18.25,18.02,18.11,291000.0,12.4304,12.5751,12.4167,12.4787,291000.0
2011-08-08 15:00:00,18.12,18.36,18.08,18.13,379400.0,12.4856,12.6509,12.458,12.4925,379400.0
2011-08-08 15:30:00,18.11,18.15,17.46,17.54,814000.0,12.4787,12.5062,12.0308,12.0859,814000.0
2011-08-09 09:30:00,17.9,19.18,17.89,19.01,717200.0,12.334,13.216,12.3271,13.0988,717200.0
2011-08-09 10:00:00,19.0,19.14,18.72,18.95,320000.0,13.0919,13.1884,12.899,13.0575,320000.0
2011-08-09 10:30:00,18.95,19.49,18.93,19.36,563600.0,13.0575,13.4296,13.0437,13.34,563600.0
2011-08-09 11:00:00,19.34,19.34,19.01,19.15,298800.0,13.3262,13.3262,13.0988,13.1953,298800.0
2011-08-09 11:30:00,19.15,19.32,19.13,19.25,345000.0,13.1953,13.3124,13.1815,13.2642,345000.0
2011-08-09 12:00:00,19.25,19.41,19.18,19.27,203800.0,13.2642,13.3744,13.216,13.278,203800.0
2011-08-09 12:30:00,19.26,19.27,19.08,19.11,157800.0,13.2711,13.278,13.1471,13.1677,157800.0
2011-08-09 13:00:00,19.11,19.19,19.06,19.15,139800.0,13.1677,13.2229,13.1333,13.1953,139800.0
2011-08-09 13:30:00,19.15,19.18,19.05,19.13,171400.0,13.1953,13.216,13.1264,13.1815,171400.0
2011-08-09 14:00:00,19.13,19.39,18.92,18.97,346000.0,13.1815,13.3607,13.0368,13.0713,346000.0
2011-08-09 14:30:00,18.99,19.01,18.19,18.74,514800.0,13.085,13.0988,12.5338,12.9128,514800.0
2011-08-09 15:00:00,18.75,19.23,18.58,19.15,449000.0,12.9197,13.2504,12.8025,13.1953,449000.0
2011-08-09 15:30:00,19.16,19.68,18.96,19.67,665200.0,13.2022,13.5605,13.0644,13.5536,665200.0
2011-08-10 09:30:00,19.24,19.58,18.76,19.11,571600.0,13.2573,13.4916,12.9266,13.1677,571600.0
2011-08-10 10:00:00,19.11,19.27,18.87,19.15,477600.0,13.1677,13.278,13.0024,13.1953,477600.0
2011-08-10 10:30:00,19.15,19.43,19.0,19.16,324200.0,13.1953,13.3882,13.0919,13.2022,324200.0
2011-08-10 11:00:00,19.14,19.15,18.89,18.93,283400.0,13.1884,13.1953,13.0161,13.0437,283400.0
2011-08-10 11:30:00,18.93,19.02,18.67,18.98,370800.0,13.0437,13.1057,12.8645,13.0782,370800.0
2011-08-10 12:00:00,18.94,19.27,18.91,18.95,300800.0,13.0506,13.278,13.0299,13.0575,300800.0
2011-08-10 12:30:00,18.95,19.1,18.82,19.06,257000.0,13.0575,13.1608,12.9679,13.1333,257000.0
2011-08-10 13:00:00,19.03,19.13,18.89,18.98,158400.0,13.1126,13.1815,13.0161,13.0782,158400.0
2011-08-10 13:30:00,18.96,19.36,18.88,19.32,248200.0,13.0644,13.34,13.0092,13.3124,248200.0
2011-08-10 14:00:00,19.32,19.61,19.23,19.45,325200.0,13.3124,13.5123,13.2504,13.402,325200.0
2011-08-10 14:30:00,19.47,19.61,19.31,19.31,428000.0,13.4158,13.5123,13.3055,13.3055,428000.0
2011-08-10 15:00:00,19.29,19.39,19.16,19.28,326800.0,13.2918,13.3607,13.2022,13.2849,326800.0
2011-08-10 15:30:00,19.29,19.42,19.04,19.05,741000.0,13.2918,13.3813,13.1195,13.1264,741000.0
2011-08-11 09:30:00,19.09,19.45,18.86,18.93,452800.0,13.154,13.402,12.9955,13.0437,452800.0
2011-08-11 10:00:00,18.93,19.16,18.85,19.09,293400.0,13.0437,13.2022,12.9886,13.154,293400.0
2011-08-11 10:30:00,19.11,19.34,19.1,19.27,261800.0,13.1677,13.3262,13.1608,13.278,261800.0
2011-08-11 11:00:00,19.27,19.28,19.11,19.25,180600.0,13.278,13.2849,13.1677,13.2642,180600.0
2011-08-11 11:30:00,19.25,19.32,19.17,19.17,244600.0,13.2642,13.3124,13.2091,13.2091,244600.0
2011-08-11 12:00:00,19.2,19.3,19.12,19.17,198000.0,13.2297,13.2987,13.1746,13.2091,198000.0
2011-08-11 12:30:00,19.17,19.33,19.16,19.31,221000.0,13.2091,13.3193,13.2022,13.3055,221000.0
2011-08-11 13:00:00,19.3,19.36,19.17,19.34,217400.0,13.2987,13.34,13.2091,13.3262,217400.0
2011-08-11 13:30:00,19.34,19.43,19.22,19.33,132400.0,13.3262,13.3882,13.2435,13.3193,132400.0
2011-08-11 14:00:00,19.33,19.45,19.27,19.42,133000.0,13.3193,13.402,13.278,13.3813,133000.0
2011-08-11 14:30:00,19.43,19.49,19.32,19.43,195000.0,13.3882,13.4296,13.3124,13.3882,195000.0
2011-08-11 15:00:00,19.43,19.52,19.43,19.5,368400.0,13.3882,13.4502,13.3882,13.4365,368400.0
2011-08-11 15:30:00,19.5,19.56,19.36,19.42,838600.0,13.4365,13.4778,13.34,13.3813,838600.0
2011-08-12 09:30:00,19.61,19.75,19.4,19.64,264600.0,13.5123,13.6087,13.3676,13.5329,264600.0
2011-08-12 10:00:00,19.61,19.68,19.34,19.4,455400.0,13.5123,13.5605,13.3262,13.3676,455400.0
2011-08-12 10:30:00,19.41,19.53,19.16,19.25,423400.0,13.3744,13.4571,13.2022,13.2642,423400.0
2011-08-12 11:00:00,19.25,19.32,19.23,19.3,199200.0,13.2642,13.3124,13.2504,13.2987,199200.0
2011-08-12 11:30:00,19.29,19.4,19.23,19.33,439600.0,13.2918,13.3676,13.2504,13.3193,439600.0
2011-08-12 12:00:00,19.32,19.6,19.31,19.6,270800.0,13.3124,13.5054,13.3055,13.5054,270800.0
2011-08-12 12:30:00,19.59,19.63,19.4,19.45,139000.0,13.4985,13.526,13.3676,13.402,139000.0
2011-08-12 13:00:00,19.45,19.48,19.35,19.39,178400.0,13.402,13.4227,13.3331,13.3607,178400.0
2011-08-12 13:30:00,19.39,19.44,19.35,19.43,75400.0,13.3607,13.3951,13.3331,13.3882,75400.0
2011-08-12 14:00:00,19.43,19.45,19.18,19.2,203400.0,13.3882,13.402,13.216,13.2297,203400.0
2011-08-12 14:30:00,19.21,19.3,19.13,19.27,198200.0,13.2366,13.2987,13.1815,13.278,198200.0
2011-08-12 15:00:00,19.27,19.35,19.25,19.28,173200.0,13.278,13.3331,13.2642,13.2849,173200.0
2011-08-12 15:30:00,19.3,19.38,19.24,19.36,282400.0,13.2987,13.3538,13.2573,13.34,282400.0
2011-08-15 09:30:00,19.5,19.86,19.49,19.83,362000.0,13.4365,13.6845,13.4296,13.6638,362000.0
2011-08-15 10:00:00,19.84,19.95,19.7,19.95,213400.0,13.6707,13.7465,13.5743,13.7465,213400.0
2011-08-15 10:30:00,19.95,19.97,19.75,19.77,100600.0,13.7465,13.7603,13.6087,13.6225,100600.0
2011-08-15 11:00:00,19.78,19.8,19.48,19.49,157000.0,13.6294,13.6432,13.4227,13.4296,157000.0
2011-08-15 11:30:00,19.49,19.58,19.43,19.56,163200.0,13.4296,13.4916,13.3882,13.4778,163200.0
2011-08-15 12:00:00,19.56,19.6,19.46,19.5,150000.0,13.4778,13.5054,13.4089,13.4365,150000.0
2011-08-15 12:30:00,19.5,19.53,19.45,19.51,129000.0,13.4365,13.4571,13.402,13.4434,129000.0
2011-08-15 13:00:00,19.52,19.55,19.43,19.46,154800.0,13.4502,13.4709,13.3882,13.4089,154800.0
2011-08-15 13:30:00,19.45,19.55,19.41,19.52,151200.0,13.402,13.4709,13.3744,13.4502,151200.0
2011-08-15 14:00:00,19.52,19.62,19.46,19.61,174000.0,13.4502,13.5191,13.4089,13.5123,174000.0
2011-08-15 14:30:00,19.61,19.63,19.43,19.58,356400.0,13.5123,13.526,13.3882,13.4916,356400.0
2011-08-15 15:00:00,19.58,19.66,19.5,19.52,245000.0,13.4916,13.5467,13.4365,13.4502,245000.0
2011-08-15 15:30:00,19.52,19.53,19.42,19.49,823600.0,13.4502,13.4571,13.3813,13.4296,823600.0
2011-08-16 09:30:00,19.15,19.31,18.77,18.89,623600.0,13.1953,13.3055,12.9335,13.0161,623600.0
2011-08-16 10:00:00,18.89,19.24,18.88,19.21,469600.0,13.0161,13.2573,13.0092,13.2366,469600.0
2011-08-16 10:30:00,19.21,19.39,19.12,19.39,214800.0,13.2366,13.3607,13.1746,13.3607,214800.0
2011-08-16 11:00:00,19.38,19.39,19.09,19.13,200600.0,13.3538,13.3607,13.154,13.1815,200600.0
2011-08-16 11:30:00,19.11,19.2,19.1,19.13,148200.0,13.1677,13.2297,13.1608,13.1815,148200.0
2011-08-16 12:00:00,19.13,19.32,18.92,18.96,390600.0,13.1815,13.3124,13.0368,13.0644,390600.0
2011-08-16 12:30:00,18.96,19.16,18.86,18.91,381600.0,13.0644,13.2022,12.9955,13.0299,381600.0
2011-08-16 13:00:00,18.92,18.95,18.78,18.87,179800.0,13.0368,13.0575,12.9403,13.0024,179800.0
2011-08-16 13:30:00,18.86,19.1,18.86,19.07,182400.0,12.9955,13.1608,12.9955,13.1402,182400.0
2011-08-16 14:00:00,19.07,19.16,19.01,19.05,157200.0,13.1402,13.2022,13.0988,13.1264,157200.0
2011-08-16 14:30:00,19.04,19.04,18.9,18.93,190000.0,13.1195,13.1195,13.023,13.0437,190000.0
2011-08-16 15:00:00,18.92,19.15,18.91,19.13,356200.0,13.0368,13.1953,13.0299,13.1815,356200.0
2011-08-16 15:30:00,19.14,19.18,19.02,19.06,440800.0,13.1884,13.216,13.1057,13.1333,440800.0
2011-08-17 09:30:00,19.21,19.49,19.15,19.31,294800.0,13.2366,13.4296,13.1953,13.3055,294800.0
2011-08-17 10:00:00,19.32,19.41,19.24,19.41,96400.0,13.3124,13.3744,13.2573,13.3744,96400.0
2011-08-17 10:30:00,19.4,19.4,19.17,19.17,66000.0,13.3676,13.3676,13.2091,13.2091,66000.0
2011-08-17 11:00:00,19.15,19.22,19.02,19.02,55400.0,13.1953,13.2435,13.1057,13.1057,55400.0
2011-08-17 11:30:00,19.04,19.07,18.88,18.92,83600.0,13.1195,13.1402,13.0092,13.0368,83600.0
2011-08-17 12:00:00,18.93,18.93,18.84,18.85,87800.0,13.0437,13.0437,12.9817,12.9886,87800.0
2011-08-17 12:30:00,18.86,18.92,18.78,18.8,103000.0,12.9955,13.0368,12.9403,12.9541,103000.0
2011-08-17 13:00:00,18.8,18.88,18.75,18.8,111200.0,12.9541,13.0092,12.9197,12.9541,111200.0
2011-08-17 13:30:00,18.81,18.85,18.73,18.76,75200.0,12.961,12.9886,12.9059,12.9266,75200.0
2011-08-17 14:00:00,18.75,18.88,18.75,18.82,99200.0,12.9197,13.0092,12.9197,12.9679,99200.0
2011-08-17 14:30:00,18.82,18.85,18.75,18.85,116400.0,12.9679,12.9886,12.9197,12.9886,116400.0
2011-08-17 15:00:00,18.85,18.9,18.83,18.89,172400.0,12.9886,13.023,12.9748,13.0161,172400.0
2011-08-17 15:30:00,18.88,18.89,18.78,18.79,459200.0,13.0092,13.0161,12.9403,12.9472,459200.0
2011-08-18 09:30:00,18.33,18.35,17.77,17.88,526000.0,12.6303,12.6441,12.2444,12.3202,526000.0
2011-08-18 10:00:00,17.86,17.86,17.45,17.64,453400.0,12.3064,12.3064,12.0239,12.1548,453400.0
2011-08-18 10:30:00,17.65,17.84,17.6,17.82,334400.0,12.1617,12.2926,12.1273,12.2789,334400.0
2011-08-18 11:00:00,17.82,17.88,17.73,17.81,305000.0,12.2789,12.3202,12.2168,12.272,305000.0
2011-08-18 11:30:00,17.78,18.04,17.78,17.99,131600.0,12.2513,12.4304,12.2513,12.396,131600.0
2011-08-18 12:00:00,17.98,18.0,17.83,17.94,106600.0,12.3891,12.4029,12.2857,12.3615,106600.0
2011-08-18 12:30:00,17.93,17.95,17.83,17.88,108200.0,12.3547,12.3684,12.2857,12.3202,108200.0
2011-08-18 13:00:00,17.88,17.91,17.73,17.83,151400.0,12.3202,12.3409,12.2168,12.2857,151400.0
2011-08-18 13:30:00,17.81,17.81,17.68,17.75,131600.0,12.272,12.272,12.1824,12.2306,131600.0
2011-08-18 14:00:00,17.77,17.89,17.75,17.83,185000.0,12.2444,12.3271,12.2306,12.2857,185000.0
2011-08-18 14:30:00,17.83,17.89,17.68,17.68,209600.0,12.2857,12.3271,12.1824,12.1824,209600.0
2011-08-18 15:00:00,17.68,17.73,17.6,17.73,227400.0,12.1824,12.2168,12.1273,12.2168,227400.0
2011-08-18 15:30:00,17.73,17.76,17.54,17.73,379800.0,12.2168,12.2375,12.0859,12.2168,379800.0
2011-08-19 09:30:00,17.39,17.88,17.38,17.63,365800.0,11.9826,12.3202,11.9757,12.1479,365800.0
2011-08-19 10:00:00,17.63,17.91,17.6,17.85,294400.0,12.1479,12.3409,12.1273,12.2995,294400.0
2011-08-19 10:30:00,17.84,17.85,17.55,17.61,125200.0,12.2926,12.2995,12.0928,12.1342,125200.0
2011-08-19 11:00:00,17.61,17.62,17.42,17.45,116200.0,12.1342,12.141,12.0032,12.0239,116200.0
2011-08-19 11:30:00,17.45,17.5,17.35,17.49,79000.0,12.0239,12.0584,11.955,12.0515,79000.0
2011-08-19 12:00:00,17.48,17.48,17.29,17.3,109000.0,12.0446,12.0446,11.9137,11.9206,109000.0
2011-08-19 12:30:00,17.3,17.3,17.18,17.2,156200.0,11.9206,11.9206,11.8379,11.8516,156200.0
2011-08-19 13:00:00,17.19,17.23,17.09,17.11,203600.0,11.8448,11.8723,11.7759,11.7896,203600.0
2011-08-19 13:30:00,17.11,17.13,16.93,16.93,185600.0,11.7896,11.8034,11.6656,11.6656,185600.0
2011-08-19 14:00:00,16.93,17.0,16.75,16.77,214400.0,11.6656,11.7138,11.5416,11.5554,214400.0
2011-08-19 14:30:00,16.77,16.89,16.71,16.79,400400.0,11.5554,11.638,11.514,11.5691,400400.0
2011-08-19 15:00:00,16.8,16.8,16.67,16.75,317600.0,11.576,11.576,11.4865,11.5416,317600.0
2011-08-19 15:30:00,16.76,16.88,16.72,16.78,665800.0,11.5485,11.6312,11.5209,11.5622,665800.0
2011-08-22 09:30:00,17.22,17.35,17.0,17.04,410000.0,11.8654,11.955,11.7138,11.7414,410000.0
2011-08-22 10:00:00,17.05,17.12,16.9,17.12,287200.0,11.7483,11.7965,11.6449,11.7965,287200.0
2011-08-22 10:30:00,17.14,17.18,16.92,16.95,163800.0,11.8103,11.8379,11.6587,11.6794,163800.0
2011-08-22 11:00:00,16.93,16.95,16.75,16.85,182800.0,11.6656,11.6794,11.5416,11.6105,182800.0
2011-08-22 11:30:00,16.84,16.88,16.6,16.62,147200.0,11.6036,11.6312,11.4382,11.452,147200.0
2011-08-22 12:00:00,16.64,16.81,16.62,16.7,131000.0,11.4658,11.5829,11.452,11.5071,131000.0
2011-08-22 12:30:00,16.69,16.96,16.68,16.93,211200.0,11.5002,11.6863,11.4933,11.6656,211200.0
2011-08-22 13:00:00,16.93,16.96,16.87,16.89,153600.0,11.6656,11.6863,11.6243,11.638,153600.0
2011-08-22 13:30:00,16.89,16.93,16.75,16.82,143400.0,11.638,11.6656,11.5416,11.5898,143400.0
2011-08-22 14:00:00,16.82,16.92,16.8,16.86,211800.0,11.5898,11.6587,11.576,11.6174,211800.0
2011-08-22 14:30:00,16.85,16.9,16.74,16.76,182000.0,11.6105,11.6449,11.5347,11.5485,182000.0
2011-08-22 15:00:00,16.75,16.89,16.75,16.84,252400.0,11.5416,11.638,11.5416,11.6036,252400.0
2011-08-22 15:30:00,16.84,16.89,16.74,16.8,450200.0,11.6036,11.638,11.5347,11.576,450200.0
2011-08-23 09:30:00,16.97,17.07,16.79,16.89,381200.0,11.6932,11.7621,11.5691,11.638,381200.0
2011-08-23 10:00:00,16.88,17.07,16.86,16.97,429600.0,11.6312,11.7621,11.6174,11.6932,429600.0
2011-08-23 10:30:00,16.98,17.04,16.97,16.98,285600.0,11.7001,11.7414,11.6932,11.7001,285600.0
2011-08-23 11:00:00,16.99,17.04,16.92,16.97,162400.0,11.7069,11.7414,11.6587,11.6932,162400.0
2011-08-23 11:30:00,16.97,17.15,16.97,17.11,144600.0,11.6932,11.8172,11.6932,11.7896,144600.0
2011-08-23 12:00:00,17.13,17.13,17.05,17.08,84600.0,11.8034,11.8034,11.7483,11.769,84600.0
2011-08-23 12:30:00,17.08,17.16,17.08,17.12,93400.0,11.769,11.8241,11.769,11.7965,93400.0
2011-08-23 13:00:00,17.14,17.15,17.1,17.1,54800.0,11.8103,11.8172,11.7827,11.7827,54800.0
2011-08-23 13:30:00,17.1,17.12,16.99,17.08,167000.0,11.7827,11.7965,11.7069,11.769,167000.0
2011-08-23 14:00:00,17.09,17.23,17.04,17.21,190600.0,11.7759,11.8723,11.7414,11.8585,190600.0
2011-08-23 14:30:00,17.22,17.26,17.16,17.24,146200.0,11.8654,11.893,11.8241,11.8792,146200.0
2011-08-23 15:00:00,17.24,17.49,17.24,17.36,244400.0,11.8792,12.0515,11.8792,11.9619,244400.0
2011-08-23 15:30:00,17.36,17.46,17.34,17.46,355600.0,11.9619,12.0308,11.9481,12.0308,355600.0
2011-08-24 09:30:00,17.31,17.98,17.3,17.96,338600.0,11.9274,12.3891,11.9206,12.3753,338600.0
2011-08-24 10:00:00,17.97,18.16,17.9,17.93,270200.0,12.3822,12.5131,12.334,12.3547,270200.0
2011-08-24 10:30:00,17.93,17.97,17.85,17.86,247800.0,12.3547,12.3822,12.2995,12.3064,247800.0
2011-08-24 11:00:00,17.86,17.9,17.83,17.88,168000.0,12.3064,12.334,12.2857,12.3202,168000.0
2011-08-24 11:30:00,17.87,17.9,17.85,17.88,81200.0,12.3133,12.334,12.2995,12.3202,81200.0
2011-08-24 12:00:00,17.88,17.88,17.81,17.86,91400.0,12.3202,12.3202,12.272,12.3064,91400.0
2011-08-24 12:30:00,17.87,17.91,17.83,17.89,83400.0,12.3133,12.3409,12.2857,12.3271,83400.0
2011-08-24 13:00:00,17.88,18.03,17.85,18.03,107000.0,12.3202,12.4236,12.2995,12.4236,107000.0
2011-08-24 13:30:00,18.0,18.09,17.92,18.09,105000.0,12.4029,12.4649,12.3478,12.4649,105000.0
2011-08-24 14:00:00,18.09,18.09,17.98,18.04,118200.0,12.4649,12.4649,12.3891,12.4304,118200.0
2011-08-24 14:30:00,18.03,18.08,18.03,18.07,131000.0,12.4236,12.458,12.4236,12.4511,131000.0
2011-08-24 15:00:00,18.07,18.24,18.03,18.23,244600.0,12.4511,12.5683,12.4236,12.5614,244600.0
2011-08-24 15:30:00,18.23,18.29,18.16,18.21,454400.0,12.5614,12.6027,12.5131,12.5476,454400.0
2011-08-25 09:30:00,18.25,18.41,18.18,18.22,421800.0,12.5751,12.6854,12.5269,12.5545,421800.0
2011-08-25 10:00:00,18.22,18.24,18.02,18.07,233400.0,12.5545,12.5683,12.4167,12.4511,233400.0
2011-08-25 10:30:00,18.06,18.16,18.0,18.02,261400.0,12.4442,12.5131,12.4029,12.4167,261400.0
2011-08-25 11:00:00,18.04,18.14,17.99,18.1,227600.0,12.4304,12.4994,12.396,12.4718,227600.0
2011-08-25 11:30:00,18.1,18.18,18.09,18.14,191200.0,12.4718,12.5269,12.4649,12.4994,191200.0
2011-08-25 12:00:00,18.14,18.16,18.05,18.05,125400.0,12.4994,12.5131,12.4373,12.4373,125400.0
2011-08-25 12:30:00,18.06,18.07,17.98,18.0,146000.0,12.4442,12.4511,12.3891,12.4029,146000.0
2011-08-25 13:00:00,17.99,18.1,17.99,18.09,129400.0,12.396,12.4718,12.396,12.4649,129400.0
2011-08-25 13:30:00,18.09,18.11,18.0,18.08,100600.0,12.4649,12.4787,12.4029,12.458,100600.0
2011-08-25 14:00:00,18.07,18.08,17.96,17.98,147800.0,12.4511,12.458,12.3753,12.3891,147800.0
2011-08-25 14:30:00,17.98,18.04,17.95,17.95,130000.0,12.3891,12.4304,12.3684,12.3684,130000.0
2011-08-25 15:00:00,17.94,18.07,17.93,18.04,209200.0,12.3615,12.4511,12.3547,12.4304,209200.0
2011-08-25 15:30:00,18.03,18.06,17.93,17.96,586800.0,12.4236,12.4442,12.3547,12.3753,586800.0
2011-08-26 09:30:00,17.69,17.81,17.46,17.74,235200.0,12.1893,12.272,12.0308,12.2237,235200.0
2011-08-26 10:00:00,17.72,18.13,17.56,18.01,184400.0,12.21,12.4925,12.0997,12.4098,184400.0
2011-08-26 10:30:00,18.0,18.25,17.88,17.98,117400.0,12.4029,12.5751,12.3202,12.3891,117400.0
2011-08-26 11:00:00,17.95,18.3,17.93,18.05,107400.0,12.3684,12.6096,12.3547,12.4373,107400.0
2011-08-26 11:30:00,18.05,18.13,18.01,18.08,99600.0,12.4373,12.4925,12.4098,12.458,99600.0
2011-08-26 12:00:00,18.08,18.26,18.08,18.25,121200.0,12.458,12.582,12.458,12.5751,121200.0
2011-08-26 12:30:00,18.26,18.28,18.16,18.19,185800.0,12.582,12.5958,12.5131,12.5338,185800.0
2011-08-26 13:00:00,18.16,18.2,18.16,18.2,92000.0,12.5131,12.5407,12.5131,12.5407,92000.0
2011-08-26 13:30:00,18.2,18.36,18.18,18.31,99400.0,12.5407,12.6509,12.5269,12.6165,99400.0
2011-08-26 14:00:00,18.31,18.34,18.28,18.29,119600.0,12.6165,12.6372,12.5958,12.6027,119600.0
2011-08-26 14:30:00,18.29,18.31,18.27,18.27,175800.0,12.6027,12.6165,12.5889,12.5889,175800.0
2011-08-26 15:00:00,18.27,18.29,18.17,18.23,171200.0,12.5889,12.6027,12.52,12.5614,171200.0
2011-08-26 15:30:00,18.24,18.27,18.2,18.25,292200.0,12.5683,12.5889,12.5407,12.5751,292200.0
2011-08-29 09:30:00,18.4,18.86,18.4,18.75,232200.0,12.7618,13.0808,12.7618,13.0045,232200.0
2011-08-29 10:00:00,18.73,18.83,18.67,18.81,146000.0,12.9906,13.06,12.949,13.0461,146000.0
2011-08-29 10:30:00,18.81,18.83,18.79,18.79,162000.0,13.0461,13.06,13.0323,13.0323,162000.0
2011-08-29 11:00:00,18.8,18.8,18.72,18.79,65400.0,13.0392,13.0392,12.9837,13.0323,65400.0
2011-08-29 11:30:00,18.79,18.84,18.77,18.8,132600.0,13.0323,13.0669,13.0184,13.0392,132600.0
2011-08-29 12:00:00,18.8,18.85,18.79,18.83,64800.0,13.0392,13.0739,13.0323,13.06,64800.0
2011-08-29 12:30:00,18.83,18.83,18.77,18.78,63600.0,13.06,13.06,13.0184,13.0253,63600.0
2011-08-29 13:00:00,18.78,18.92,18.78,18.91,145800.0,13.0253,13.1224,13.0253,13.1155,145800.0
2011-08-29 13:30:00,18.91,18.93,18.88,18.89,229400.0,13.1155,13.1294,13.0947,13.1016,229400.0
2011-08-29 14:00:00,18.9,18.93,18.87,18.92,89800.0,13.1086,13.1294,13.0877,13.1224,89800.0
2011-08-29 14:30:00,18.92,18.96,18.9,18.9,116600.0,13.1224,13.1502,13.1086,13.1086,116600.0
2011-08-29 15:00:00,18.91,18.97,18.9,18.95,155800.0,13.1155,13.1571,13.1086,13.1432,155800.0
2011-08-29 15:30:00,18.95,19.04,18.9,19.03,500000.0,13.1432,13.2057,13.1086,13.1987,500000.0
2011-08-30 09:30:00,18.96,19.07,18.78,19.05,232800.0,13.1502,13.2265,13.0253,13.2126,232800.0
2011-08-30 10:00:00,19.04,19.06,18.83,18.96,454800.0,13.2057,13.2195,13.06,13.1502,454800.0
2011-08-30 10:30:00,18.96,18.97,18.68,18.71,168600.0,13.1502,13.1571,12.956,12.9768,168600.0
2011-08-30 11:00:00,18.7,18.85,18.7,18.83,174600.0,12.9698,13.0739,12.9698,13.06,174600.0
2011-08-30 11:30:00,18.84,19.03,18.82,19.03,217800.0,13.0669,13.1987,13.0531,13.1987,217800.0
2011-08-30 12:00:00,19.02,19.02,18.9,18.9,149800.0,13.1918,13.1918,13.1086,13.1086,149800.0
2011-08-30 12:30:00,18.88,18.88,18.74,18.75,200000.0,13.0947,13.0947,12.9976,13.0045,200000.0
2011-08-30 13:00:00,18.75,18.85,18.74,18.76,136200.0,13.0045,13.0739,12.9976,13.0115,136200.0
2011-08-30 13:30:00,18.77,18.82,18.71,18.75,134400.0,13.0184,13.0531,12.9768,13.0045,134400.0
2011-08-30 14:00:00,18.77,18.86,18.72,18.83,202800.0,13.0184,13.0808,12.9837,13.06,202800.0
2011-08-30 14:30:00,18.83,18.85,18.74,18.78,216600.0,13.06,13.0739,12.9976,13.0253,216600.0
2011-08-30 15:00:00,18.79,18.86,18.77,18.84,167000.0,13.0323,13.0808,13.0184,13.0669,167000.0
2011-08-30 15:30:00,18.84,18.92,18.78,18.8,497800.0,13.0669,13.1224,13.0253,13.0392,497800.0
2011-08-31 09:30:00,18.98,19.36,18.96,19.35,190800.0,13.164,13.4276,13.1502,13.4207,190800.0
2011-08-31 10:00:00,19.36,19.36,19.2,19.21,195800.0,13.4276,13.4276,13.3166,13.3236,195800.0
2011-08-31 10:30:00,19.21,19.25,19.16,19.17,126200.0,13.3236,13.3513,13.2889,13.2958,126200.0
2011-08-31 11:00:00,19.17,19.2,19.04,19.06,133800.0,13.2958,13.3166,13.2057,13.2195,133800.0
2011-08-31 11:30:00,19.05,19.1,18.91,18.93,95200.0,13.2126,13.2473,13.1155,13.1294,95200.0
2011-08-31 12:00:00,18.91,19.04,18.91,18.97,53600.0,13.1155,13.2057,13.1155,13.1571,53600.0
2011-08-31 12:30:00,18.97,19.07,18.96,19.07,46800.0,13.1571,13.2265,13.1502,13.2265,46800.0
2011-08-31 13:00:00,19.06,19.09,18.98,19.03,84200.0,13.2195,13.2403,13.164,13.1987,84200.0
2011-08-31 13:30:00,19.03,19.09,18.96,18.97,95800.0,13.1987,13.2403,13.1502,13.1571,95800.0
2011-08-31 14:00:00,18.98,19.0,18.9,18.91,107800.0,13.164,13.1779,13.1086,13.1155,107800.0
2011-08-31 14:30:00,18.92,18.95,18.87,18.95,184600.0,13.1224,13.1432,13.0877,13.1432,184600.0
2011-08-31 15:00:00,18.92,18.98,18.88,18.94,113800.0,13.1224,13.164,13.0947,13.1363,113800.0
2011-08-31 15:30:00,18.95,19.17,18.93,19.02,415600.0,13.1432,13.2958,13.1294,13.1918,415600.0
2011-09-01 09:30:00,19.11,19.12,18.59,18.78,309200.0,13.2542,13.2611,12.8935,13.0253,309200.0
2011-09-01 10:00:00,18.74,19.06,18.73,18.85,210000.0,12.9976,13.2195,12.9906,13.0739,210000.0
2011-09-01 10:30:00,18.83,18.89,18.74,18.74,135600.0,13.06,13.1016,12.9976,12.9976,135600.0
2011-09-01 11:00:00,18.73,18.91,18.73,18.91,181400.0,12.9906,13.1155,12.9906,13.1155,181400.0
2011-09-01 11:30:00,18.9,18.91,18.77,18.86,281000.0,13.1086,13.1155,13.0184,13.0808,281000.0
2011-09-01 12:00:00,18.85,18.88,18.78,18.86,82600.0,13.0739,13.0947,13.0253,13.0808,82600.0
2011-09-01 12:30:00,18.86,18.88,18.83,18.86,151200.0,13.0808,13.0947,13.06,13.0808,151200.0
2011-09-01 13:00:00,18.86,18.86,18.78,18.83,156600.0,13.0808,13.0808,13.0253,13.06,156600.0
2011-09-01 13:30:00,18.83,18.84,18.77,18.79,210000.0,13.06,13.0669,13.0184,13.0323,210000.0
2011-09-01 14:00:00,18.78,18.82,18.75,18.75,163400.0,13.0253,13.0531,13.0045,13.0045,163400.0
2011-09-01 14:30:00,18.75,18.85,18.7,18.7,165600.0,13.0045,13.0739,12.9698,12.9698,165600.0
2011-09-01 15:00:00,18.7,18.74,18.58,18.6,274000.0,12.9698,12.9976,12.8866,12.9005,274000.0
2011-09-01 15:30:00,18.6,18.61,18.41,18.44,536400.0,12.9005,12.9074,12.7687,12.7895,536400.0
2011-09-02 09:30:00,17.89,18.08,17.82,17.97,231600.0,12.408,12.5398,12.3595,12.4635,231600.0
2011-09-02 10:00:00,18.06,18.22,18.04,18.08,158800.0,12.5259,12.6369,12.5121,12.5398,158800.0
2011-09-02 10:30:00,18.07,18.09,17.99,18.07,143800.0,12.5329,12.5468,12.4774,12.5329,143800.0
2011-09-02 11:00:00,18.06,18.13,18.04,18.11,116000.0,12.5259,12.5745,12.5121,12.5606,116000.0
2011-09-02 11:30:00,18.09,18.12,18.05,18.05,54200.0,12.5468,12.5676,12.519,12.519,54200.0
2011-09-02 12:00:00,18.07,18.08,18.0,18.05,84200.0,12.5329,12.5398,12.4843,12.519,84200.0
2011-09-02 12:30:00,18.06,18.06,18.01,18.02,95800.0,12.5259,12.5259,12.4913,12.4982,95800.0
2011-09-02 13:00:00,18.03,18.03,17.96,18.0,89200.0,12.5051,12.5051,12.4566,12.4843,89200.0
2011-09-02 13:30:00,18.0,18.01,17.98,18.0,109800.0,12.4843,12.4913,12.4705,12.4843,109800.0
2011-09-02 14:00:00,18.0,18.0,17.94,17.97,174800.0,12.4843,12.4843,12.4427,12.4635,174800.0
2011-09-02 14:30:00,17.96,18.0,17.92,17.95,194800.0,12.4566,12.4843,12.4288,12.4497,194800.0
2011-09-02 15:00:00,17.96,18.07,17.93,18.06,193200.0,12.4566,12.5329,12.4358,12.5259,193200.0
2011-09-02 15:30:00,18.06,18.21,18.03,18.13,264800.0,12.5259,12.63,12.5051,12.5745,264800.0
2011-09-06 09:30:00,17.5,17.56,17.31,17.45,375000.0,12.1375,12.1792,12.0058,12.1029,375000.0
2011-09-06 10:00:00,17.44,17.63,17.14,17.16,324800.0,12.0959,12.2277,11.8879,11.9017,324800.0
2011-09-06 10:30:00,17.17,17.33,17.13,17.31,353400.0,11.9087,12.0196,11.8809,12.0058,353400.0
2011-09-06 11:00:00,17.3,17.38,17.2,17.36,171800.0,11.9988,12.0543,11.9295,12.0404,171800.0
2011-09-06 11:30:00,17.36,17.43,17.32,17.36,214800.0,12.0404,12.089,12.0127,12.0404,214800.0
2011-09-06 12:00:00,17.36,17.52,17.36,17.46,104200.0,12.0404,12.1514,12.0404,12.1098,104200.0
2011-09-06 12:30:00,17.45,17.46,17.36,17.4,67600.0,12.1029,12.1098,12.0404,12.0682,67600.0
2011-09-06 13:00:00,17.41,17.48,17.36,17.43,96000.0,12.0751,12.1237,12.0404,12.089,96000.0
2011-09-06 13:30:00,17.42,17.61,17.38,17.58,114600.0,12.0821,12.2138,12.0543,12.193,114600.0
2011-09-06 14:00:00,17.59,17.81,17.56,17.8,114000.0,12.2,12.3526,12.1792,12.3456,114000.0
2011-09-06 14:30:00,17.8,17.8,17.63,17.66,216200.0,12.3456,12.3456,12.2277,12.2485,216200.0
2011-09-06 15:00:00,17.66,17.66,17.54,17.6,271600.0,12.2485,12.2485,12.1653,12.2069,271600.0
2011-09-06 15:30:00,17.59,17.75,17.49,17.73,342000.0,12.2,12.3109,12.1306,12.2971,342000.0
2011-09-07 09:30:00,18.41,18.76,18.13,18.53,594800.0,12.7687,13.0115,12.5745,12.8519,594800.0
2011-09-07 10:00:00,18.53,18.56,18.43,18.44,118600.0,12.8519,12.8727,12.7826,12.7895,118600.0
2011-09-07 10:30:00,18.43,18.52,18.36,18.51,95800.0,12.7826,12.845,12.734,12.8381,95800.0
2011-09-07 11:00:00,18.51,18.55,18.44,18.53,120800.0,12.8381,12.8658,12.7895,12.8519,120800.0
2011-09-07 11:30:00,18.52,18.54,18.45,18.54,51600.0,12.845,12.8589,12.7964,12.8589,51600.0
2011-09-07 12:00:00,18.53,18.58,18.5,18.57,41800.0,12.8519,12.8866,12.8311,12.8797,41800.0
2011-09-07 12:30:00,18.57,18.6,18.56,18.57,56800.0,12.8797,12.9005,12.8727,12.8797,56800.0
2011-09-07 13:00:00,18.58,18.7,18.57,18.69,64600.0,12.8866,12.9698,12.8797,12.9629,64600.0
2011-09-07 13:30:00,18.69,18.7,18.62,18.7,69400.0,12.9629,12.9698,12.9144,12.9698,69400.0
2011-09-07 14:00:00,18.69,18.77,18.68,18.77,119000.0,12.9629,13.0184,12.956,13.0184,119000.0
2011-09-07 14:30:00,18.76,18.83,18.75,18.83,87400.0,13.0115,13.06,13.0045,13.06,87400.0
2011-09-07 15:00:00,18.82,18.84,18.79,18.81,111600.0,13.0531,13.0669,13.0323,13.0461,111600.0
2011-09-07 15:30:00,18.81,18.81,18.68,18.75,242000.0,13.0461,13.0461,12.956,13.0045,242000.0
2011-09-08 09:30:00,18.56,18.69,18.41,18.56,260000.0,12.8727,12.9629,12.7687,12.8727,260000.0
2011-09-08 10:00:00,18.56,18.8,18.52,18.74,160000.0,12.8727,13.0392,12.845,12.9976,160000.0
2011-09-08 10:30:00,18.73,18.88,18.67,18.88,165800.0,12.9906,13.0947,12.949,13.0947,165800.0
2011-09-08 11:00:00,18.88,18.93,18.75,18.75,179400.0,13.0947,13.1294,13.0045,13.0045,179400.0
2011-09-08 11:30:00,18.76,18.81,18.57,18.58,114000.0,13.0115,13.0461,12.8797,12.8866,114000.0
2011-09-08 12:00:00,18.58,18.75,18.55,18.71,140400.0,12.8866,13.0045,12.8658,12.9768,140400.0
2011-09-08 12:30:00,18.71,18.72,18.6,18.67,148800.0,12.9768,12.9837,12.9005,12.949,148800.0
2011-09-08 13:00:00,18.67,18.74,18.63,18.71,108400.0,12.949,12.9976,12.9213,12.9768,108400.0
2011-09-08 13:30:00,18.72,18.76,18.46,18.52,185600.0,12.9837,13.0115,12.8034,12.845,185600.0
2011-09-08 14:00:00,18.5,18.6,18.47,18.5,157200.0,12.8311,12.9005,12.8103,12.8311,157200.0
2011-09-08 14:30:00,18.49,18.6,18.48,18.56,167000.0,12.8242,12.9005,12.8172,12.8727,167000.0
2011-09-08 15:00:00,18.56,18.58,18.45,18.58,239400.0,12.8727,12.8866,12.7964,12.8866,239400.0
2011-09-08 15:30:00,18.58,18.58,18.4,18.4,525600.0,12.8866,12.8866,12.7618,12.7618,525600.0
2011-09-09 09:30:00,18.02,18.1,17.7,17.71,251400.0,12.4982,12.5537,12.2763,12.2832,251400.0
2011-09-09 10:00:00,17.72,17.99,17.7,17.99,333800.0,12.2901,12.4774,12.2763,12.4774,333800.0
2011-09-09 10:30:00,17.99,18.04,17.93,17.95,111200.0,12.4774,12.5121,12.4358,12.4497,111200.0
2011-09-09 11:00:00,17.93,18.02,17.59,17.68,202200.0,12.4358,12.4982,12.2,12.2624,202200.0
2011-09-09 11:30:00,17.68,17.72,17.49,17.56,159600.0,12.2624,12.2901,12.1306,12.1792,159600.0
2011-09-09 12:00:00,17.52,17.57,17.45,17.52,127600.0,12.1514,12.1861,12.1029,12.1514,127600.0
2011-09-09 12:30:00,17.51,17.61,17.44,17.59,212000.0,12.1445,12.2138,12.0959,12.2,212000.0
2011-09-09 13:00:00,17.59,17.68,17.5,17.59,189600.0,12.2,12.2624,12.1375,12.2,189600.0
2011-09-09 13:30:00,17.6,17.63,17.48,17.49,115200.0,12.2069,12.2277,12.1237,12.1306,115200.0
2011-09-09 14:00:00,17.49,17.59,17.46,17.46,184800.0,12.1306,12.2,12.1098,12.1098,184800.0
2011-09-09 14:30:00,17.46,17.57,17.43,17.46,229600.0,12.1098,12.1861,12.089,12.1098,229600.0
2011-09-09 15:00:00,17.46,17.51,17.43,17.46,234400.0,12.1098,12.1445,12.089,12.1098,234400.0
2011-09-09 15:30:00,17.46,17.71,17.45,17.65,696400.0,12.1098,12.2832,12.1029,12.2416,696400.0
2011-09-12 09:30:00,17.31,17.61,17.22,17.55,383200.0,12.0058,12.2138,11.9433,12.1722,383200.0
2011-09-12 10:00:00,17.55,17.75,17.5,17.58,256600.0,12.1722,12.3109,12.1375,12.193,256600.0
2011-09-12 10:30:00,17.58,17.64,17.48,17.48,275000.0,12.193,12.2346,12.1237,12.1237,275000.0
2011-09-12 11:00:00,17.48,17.67,17.48,17.65,99200.0,12.1237,12.2555,12.1237,12.2416,99200.0
2011-09-12 11:30:00,17.65,17.75,17.6,17.61,121000.0,12.2416,12.3109,12.2069,12.2138,121000.0
2011-09-12 12:00:00,17.63,17.65,17.55,17.65,111600.0,12.2277,12.2416,12.1722,12.2416,111600.0
2011-09-12 12:30:00,17.66,17.66,17.49,17.56,169000.0,12.2485,12.2485,12.1306,12.1792,169000.0
2011-09-12 13:00:00,17.56,17.63,17.49,17.52,143000.0,12.1792,12.2277,12.1306,12.1514,143000.0
2011-09-12 13:30:00,17.5,17.52,17.33,17.41,380800.0,12.1375,12.1514,12.0196,12.0751,380800.0
2011-09-12 14:00:00,17.41,17.43,17.28,17.33,292000.0,12.0751,12.089,11.985,12.0196,292000.0
2011-09-12 14:30:00,17.34,17.6,17.33,17.4,304800.0,12.0266,12.2069,12.0196,12.0682,304800.0
2011-09-12 15:00:00,17.4,17.43,17.29,17.36,279600.0,12.0682,12.089,11.9919,12.0404,279600.0
2011-09-12 15:30:00,17.36,17.67,17.36,17.64,500000.0,12.0404,12.2555,12.0404,12.2346,500000.0
2011-09-13 09:30:00,17.7,18.03,17.7,17.94,449600.0,12.2763,12.5051,12.2763,12.4427,449600.0
2011-09-13 10:00:00,17.95,18.11,17.89,17.99,157800.0,12.4497,12.5606,12.408,12.4774,157800.0
2011-09-13 10:30:00,17.99,18.02,17.89,17.96,106400.0,12.4774,12.4982,12.408,12.4566,106400.0
2011-09-13 11:00:00,17.96,18.03,17.88,17.9,162800.0,12.4566,12.5051,12.4011,12.415,162800.0
2011-09-13 11:30:00,17.91,18.03,17.89,18.01,190400.0,12.4219,12.5051,12.408,12.4913,190400.0
2011-09-13 12:00:00,18.0,18.06,17.93,18.04,106000.0,12.4843,12.5259,12.4358,12.5121,106000.0
2011-09-13 12:30:00,18.04,18.05,18.0,18.04,84000.0,12.5121,12.519,12.4843,12.5121,84000.0
2011-09-13 13:00:00,18.04,18.1,18.02,18.05,27000.0,12.5121,12.5537,12.4982,12.519,27000.0
2011-09-13 13:30:00,18.06,18.08,18.0,18.03,83000.0,12.5259,12.5398,12.4843,12.5051,83000.0
2011-09-13 14:00:00,18.02,18.1,18.0,18.1,104800.0,12.4982,12.5537,12.4843,12.5537,104800.0
2011-09-13 14:30:00,18.11,18.11,18.0,18.02,128600.0,12.5606,12.5606,12.4843,12.4982,128600.0
2011-09-13 15:00:00,18.02,18.07,17.91,18.07,221800.0,12.4982,12.5329,12.4219,12.5329,221800.0
2011-09-13 15:30:00,18.07,18.11,18.02,18.03,391000.0,12.5329,12.5606,12.4982,12.5051,391000.0
2011-09-14 09:30:00,18.21,18.28,18.02,18.16,351600.0,12.63,12.6785,12.4982,12.5953,351600.0
2011-09-14 10:00:00,18.17,18.19,17.8,18.01,222600.0,12.6022,12.6161,12.3456,12.4913,222600.0
2011-09-14 10:30:00,18.0,18.14,17.93,18.11,177200.0,12.4843,12.5814,12.4358,12.5606,177200.0
2011-09-14 11:00:00,18.11,18.25,18.07,18.21,100800.0,12.5606,12.6577,12.5329,12.63,100800.0
2011-09-14 11:30:00,18.21,18.22,18.15,18.21,80200.0,12.63,12.6369,12.5884,12.63,80200.0
2011-09-14 12:00:00,18.21,18.28,18.19,18.26,97800.0,12.63,12.6785,12.6161,12.6647,97800.0
2011-09-14 12:30:00,18.27,18.35,18.27,18.33,93800.0,12.6716,12.7271,12.6716,12.7132,93800.0
2011-09-14 13:00:00,18.32,18.46,18.3,18.44,119200.0,12.7063,12.8034,12.6924,12.7895,119200.0
2011-09-14 13:30:00,18.45,18.6,18.4,18.43,166000.0,12.7964,12.9005,12.7618,12.7826,166000.0
2011-09-14 14:00:00,18.45,18.5,18.4,18.43,68800.0,12.7964,12.8311,12.7618,12.7826,68800.0
2011-09-14 14:30:00,18.43,18.61,18.42,18.6,91600.0,12.7826,12.9074,12.7756,12.9005,91600.0
2011-09-14 15:00:00,18.6,18.71,18.59,18.68,120600.0,12.9005,12.9768,12.8935,12.956,120600.0
2011-09-14 15:30:00,18.68,18.7,18.38,18.42,266000.0,12.956,12.9698,12.7479,12.7756,266000.0
2011-09-15 09:30:00,18.61,18.91,18.58,18.75,248600.0,12.9074,13.1155,12.8866,13.0045,248600.0
2011-09-15 10:00:00,18.75,19.03,18.75,18.87,152600.0,13.0045,13.1987,13.0045,13.0877,152600.0
2011-09-15 10:30:00,18.86,18.9,18.7,18.84,179400.0,13.0808,13.1086,12.9698,13.0669,179400.0
2011-09-15 11:00:00,18.84,18.98,18.78,18.9,177800.0,13.0669,13.164,13.0253,13.1086,177800.0
2011-09-15 11:30:00,18.93,19.08,18.93,18.95,96800.0,13.1294,13.2334,13.1294,13.1432,96800.0
2011-09-15 12:00:00,18.95,18.96,18.87,18.87,53000.0,13.1432,13.1502,13.0877,13.0877,53000.0
2011-09-15 12:30:00,18.87,19.03,18.87,19.0,75400.0,13.0877,13.1987,13.0877,13.1779,75400.0
2011-09-15 13:00:00,19.0,19.1,19.0,19.02,92000.0,13.1779,13.2473,13.1779,13.1918,92000.0
2011-09-15 13:30:00,19.03,19.07,18.98,19.07,100600.0,13.1987,13.2265,13.164,13.2265,100600.0
2011-09-15 14:00:00,19.08,19.18,19.07,19.1,89000.0,13.2334,13.3028,13.2265,13.2473,89000.0
2011-09-15 14:30:00,19.1,19.13,19.1,19.11,167200.0,13.2473,13.2681,13.2473,13.2542,167200.0
2011-09-15 15:00:00,19.11,19.15,19.03,19.09,254000.0,13.2542,13.2819,13.1987,13.2403,254000.0
2011-09-15 15:30:00,19.09,19.13,19.02,19.09,533800.0,13.2403,13.2681,13.1918,13.2403,533800.0
2011-09-16 09:30:00,19.02,19.03,18.77,18.82,300800.0,13.1918,13.1987,13.0184,13.0531,300800.0
2011-09-16 10:00:00,18.82,18.85,18.75,18.8,194800.0,13.0531,13.0739,13.0045,13.0392,194800.0
2011-09-16 10:30:00,18.79,18.9,18.74,18.82,181000.0,13.0323,13.1086,12.9976,13.0531,181000.0
2011-09-16 11:00:00,18.82,18.95,18.82,18.92,115400.0,13.0531,13.1432,13.0531,13.1224,115400.0
2011-09-16 11:30:00,18.89,18.99,18.85,18.95,97200.0,13.1016,13.171,13.0739,13.1432,97200.0
2011-09-16 12:00:00,18.95,18.97,18.85,18.86,67800.0,13.1432,13.1571,13.0739,13.0808,67800.0
2011-09-16 12:30:00,18.86,18.99,18.86,18.96,101800.0,13.0808,13.171,13.0808,13.1502,101800.0
2011-09-16 13:00:00,18.97,18.97,18.87,18.89,64800.0,13.1571,13.1571,13.0877,13.1016,64800.0
2011-09-16 13:30:00,18.89,18.89,18.82,18.87,91400.0,13.1016,13.1016,13.0531,13.0877,91400.0
2011-09-16 14:00:00,18.88,18.89,18.87,18.87,76400.0,13.0947,13.1016,13.0877,13.0877,76400.0
2011-09-16 14:30:00,18.88,18.91,18.87,18.91,64200.0,13.0947,13.1155,13.0877,13.1155,64200.0
2011-09-16 15:00:00,18.92,18.92,18.82,18.86,108600.0,13.1224,13.1224,13.0531,13.0808,108600.0
2011-09-16 15:30:00,18.86,18.91,18.79,18.9,315800.0,13.0808,13.1155,13.0323,13.1086,315800.0
2011-09-19 09:30:00,18.55,18.55,18.25,18.34,311400.0,12.8658,12.8658,12.6577,12.7201,311400.0
2011-09-19 10:00:00,18.32,18.45,18.32,18.42,231000.0,12.7063,12.7964,12.7063,12.7756,231000.0
2011-09-19 10:30:00,18.41,18.55,18.41,18.53,84800.0,12.7687,12.8658,12.7687,12.8519,84800.0
2011-09-19 11:00:00,18.52,18.64,18.51,18.55,164200.0,12.845,12.9282,12.8381,12.8658,164200.0
2011-09-19 11:30:00,18.54,18.78,18.53,18.75,160800.0,12.8589,13.0253,12.8519,13.0045,160800.0
2011-09-19 12:00:00,18.75,18.76,18.59,18.6,71200.0,13.0045,13.0115,12.8935,12.9005,71200.0
2011-09-19 12:30:00,18.61,18.64,18.52,18.54,134800.0,12.9074,12.9282,12.845,12.8589,134800.0
2011-09-19 13:00:00,18.52,18.56,18.5,18.55,72400.0,12.845,12.8727,12.8311,12.8658,72400.0
2011-09-19 13:30:00,18.55,18.55,18.52,18.55,52000.0,12.8658,12.8658,12.845,12.8658,52000.0
2011-09-19 14:00:00,18.54,18.67,18.52,18.6,122400.0,12.8589,12.949,12.845,12.9005,122400.0
2011-09-19 14:30:00,18.61,18.75,18.61,18.68,116200.0,12.9074,13.0045,12.9074,12.956,116200.0
2011-09-19 15:00:00,18.68,18.89,18.66,18.83,251600.0,12.956,13.1016,12.9421,13.06,251600.0
2011-09-19 15:30:00,18.84,18.92,18.83,18.84,332800.0,13.0669,13.1224,13.06,13.0669,332800.0
2011-09-20 09:30:00,18.85,18.96,18.7,18.76,465400.0,13.0739,13.1502,12.9698,13.0115,465400.0
2011-09-20 10:00:00,18.75,18.83,18.59,18.75,129400.0,13.0045,13.06,12.8935,13.0045,129400.0
2011-09-20 10:30:00,18.75,18.86,18.75,18.8,90400.0,13.0045,13.0808,13.0045,13.0392,90400.0
2011-09-20 11:00:00,18.81,18.9,18.79,18.86,179000.0,13.0461,13.1086,13.0323,13.0808,179000.0
2011-09-20 11:30:00,18.88,18.88,18.75,18.77,140000.0,13.0947,13.0947,13.0045,13.0184,140000.0
2011-09-20 12:00:00,18.78,18.78,18.59,18.59,93200.0,13.0253,13.0253,12.8935,12.8935,93200.0
2011-09-20 12:30:00,18.6,18.61,18.46,18.5,102400.0,12.9005,12.9074,12.8034,12.8311,102400.0
2011-09-20 13:00:00,18.51,18.59,18.51,18.57,59200.0,12.8381,12.8935,12.8381,12.8797,59200.0
2011-09-20 13:30:00,18.58,18.59,18.43,18.51,112800.0,12.8866,12.8935,12.7826,12.8381,112800.0
2011-09-20 14:00:00,18.52,18.61,18.46,18.57,105200.0,12.845,12.9074,12.8034,12.8797,105200.0
2011-09-20 14:30:00,18.58,18.58,18.44,18.45,101200.0,12.8866,12.8866,12.7895,12.7964,101200.0
2011-09-20 15:00:00,18.46,18.48,18.36,18.42,252000.0,12.8034,12.8172,12.734,12.7756,252000.0
2011-09-20 15:30:00,18.42,18.43,18.3,18.3,288400.0,12.7756,12.7826,12.6924,12.6924,288400.0
2011-09-21 09:30:00,18.18,18.2,17.88,17.99,248800.0,12.6092,12.623,12.4011,12.4774,248800.0
2011-09-21 10:00:00,18.0,18.03,17.77,17.8,177200.0,12.4843,12.5051,12.3248,12.3456,177200.0
2011-09-21 10:30:00,17.81,17.83,17.57,17.65,223600.0,12.3526,12.3664,12.1861,12.2416,223600.0
2011-09-21 11:00:00,17.64,17.73,17.61,17.66,105600.0,12.2346,12.2971,12.2138,12.2485,105600.0
2011-09-21 11:30:00,17.64,17.85,17.64,17.84,186200.0,12.2346,12.3803,12.2346,12.3734,186200.0
2011-09-21 12:00:00,17.84,17.91,17.77,17.82,141600.0,12.3734,12.4219,12.3248,12.3595,141600.0
2011-09-21 12:30:00,17.83,17.9,17.75,17.82,148600.0,12.3664,12.415,12.3109,12.3595,148600.0
2011-09-21 13:00:00,17.81,17.88,17.77,17.82,159800.0,12.3526,12.4011,12.3248,12.3595,159800.0
2011-09-21 13:30:00,17.81,17.84,17.77,17.81,128400.0,12.3526,12.3734,12.3248,12.3526,128400.0
2011-09-21 14:00:00,17.81,17.81,17.54,17.65,157600.0,12.3526,12.3526,12.1653,12.2416,157600.0
2011-09-21 14:30:00,17.66,17.7,17.43,17.51,156200.0,12.2485,12.2763,12.089,12.1445,156200.0
2011-09-21 15:00:00,17.5,17.57,17.39,17.41,130200.0,12.1375,12.1861,12.0613,12.0751,130200.0
2011-09-21 15:30:00,17.41,17.42,17.0,17.0,452400.0,12.0751,12.0821,11.7908,11.7908,452400.0
2011-09-22 09:30:00,16.14,16.39,15.91,15.94,535200.0,11.1943,11.3677,11.0348,11.0556,535200.0
2011-09-22 10:00:00,15.95,16.09,15.86,16.04,499400.0,11.0625,11.1596,11.0001,11.1249,499400.0
2011-09-22 10:30:00,16.04,16.11,15.93,16.02,248800.0,11.1249,11.1735,11.0486,11.1111,248800.0
2011-09-22 11:00:00,16.02,16.06,15.94,16.0,144800.0,11.1111,11.1388,11.0556,11.0972,144800.0
2011-09-22 11:30:00,16.01,16.03,15.91,15.92,192600.0,11.1041,11.118,11.0348,11.0417,192600.0
2011-09-22 12:00:00,15.91,15.95,15.77,15.93,166000.0,11.0348,11.0625,10.9377,11.0486,166000.0
2011-09-22 12:30:00,15.91,16.06,15.9,16.06,114600.0,11.0348,11.1388,11.0278,11.1388,114600.0
2011-09-22 13:00:00,16.07,16.08,15.97,16.03,187200.0,11.1457,11.1527,11.0764,11.118,187200.0
2011-09-22 13:30:00,16.0,16.04,15.81,15.81,146400.0,11.0972,11.1249,10.9654,10.9654,146400.0
2011-09-22 14:00:00,15.81,16.04,15.79,15.96,349800.0,10.9654,11.1249,10.9515,11.0694,349800.0
2011-09-22 14:30:00,15.96,15.97,15.77,15.8,249000.0,11.0694,11.0764,10.9377,10.9585,249000.0
2011-09-22 15:00:00,15.78,15.81,15.61,15.72,205200.0,10.9446,10.9654,10.8267,10.903,205200.0
2011-09-22 15:30:00,15.73,15.9,15.69,15.89,437200.0,10.9099,11.0278,10.8822,11.0209,437200.0
2011-09-23 09:30:00,15.67,16.08,15.58,15.93,247800.0,10.8683,11.1527,10.8059,11.0486,247800.0
2011-09-23 10:00:00,15.93,15.96,15.88,15.96,273000.0,11.0486,11.0694,11.014,11.0694,273000.0
2011-09-23 10:30:00,15.96,16.11,15.96,16.08,226600.0,11.0694,11.1735,11.0694,11.1527,226600.0
2011-09-23 11:00:00,16.08,16.23,16.03,16.22,160400.0,11.1527,11.2567,11.118,11.2498,160400.0
2011-09-23 11:30:00,16.24,16.26,16.05,16.13,128600.0,11.2636,11.2775,11.1319,11.1874,128600.0
2011-09-23 12:00:00,16.14,16.2,16.07,16.08,46600.0,11.1943,11.2359,11.1457,11.1527,46600.0
2011-09-23 12:30:00,16.09,16.11,15.99,16.01,204400.0,11.1596,11.1735,11.0903,11.1041,204400.0
2011-09-23 13:00:00,16.02,16.09,16.0,16.08,124800.0,11.1111,11.1596,11.0972,11.1527,124800.0
2011-09-23 13:30:00,16.06,16.19,16.06,16.18,103600.0,11.1388,11.229,11.1388,11.222,103600.0
2011-09-23 14:00:00,16.18,16.2,16.04,16.06,124600.0,11.222,11.2359,11.1249,11.1388,124600.0
2011-09-23 14:30:00,16.06,16.11,16.04,16.07,152200.0,11.1388,11.1735,11.1249,11.1457,152200.0
2011-09-23 15:00:00,16.08,16.19,16.07,16.19,234600.0,11.1527,11.229,11.1457,11.229,234600.0
2011-09-23 15:30:00,16.18,16.22,16.1,16.16,265000.0,11.222,11.2498,11.1665,11.2082,265000.0
2011-09-26 09:30:00,16.28,16.38,15.9,15.93,268000.0,11.2914,11.3607,11.0278,11.0486,268000.0
2011-09-26 10:00:00,15.93,16.01,15.7,15.87,94200.0,11.0486,11.1041,10.8891,11.007,94200.0
2011-09-26 10:30:00,15.85,15.92,15.67,15.83,157800.0,10.9931,11.0417,10.8683,10.9793,157800.0
2011-09-26 11:00:00,15.83,16.08,15.83,16.06,89200.0,10.9793,11.1527,10.9793,11.1388,89200.0
2011-09-26 11:30:00,16.06,16.16,16.0,16.12,143000.0,11.1388,11.2082,11.0972,11.1804,143000.0
2011-09-26 12:00:00,16.13,16.17,16.03,16.09,81000.0,11.1874,11.2151,11.118,11.1596,81000.0
2011-09-26 12:30:00,16.09,16.09,15.86,15.88,79600.0,11.1596,11.1596,11.0001,11.014,79600.0
2011-09-26 13:00:00,15.86,15.9,15.76,15.86,39600.0,11.0001,11.0278,10.9307,11.0001,39600.0
2011-09-26 13:30:00,15.85,15.97,15.8,15.96,72600.0,10.9931,11.0764,10.9585,11.0694,72600.0
2011-09-26 14:00:00,15.96,16.06,15.93,15.96,103400.0,11.0694,11.1388,11.0486,11.0694,103400.0
2011-09-26 14:30:00,15.95,16.05,15.92,16.04,101400.0,11.0625,11.1319,11.0417,11.1249,101400.0
2011-09-26 15:00:00,16.04,16.24,16.04,16.24,111400.0,11.1249,11.2636,11.1249,11.2636,111400.0
2011-09-26 15:30:00,16.24,16.42,16.17,16.39,306800.0,11.2636,11.3885,11.2151,11.3677,306800.0
2011-09-27 09:30:00,16.61,17.42,16.61,17.41,436000.0,11.5203,12.0821,11.5203,12.0751,436000.0
2011-09-27 10:00:00,17.42,17.6,17.34,17.52,251800.0,12.0821,12.2069,12.0266,12.1514,251800.0
2011-09-27 10:30:00,17.5,17.5,17.33,17.45,171000.0,12.1375,12.1375,12.0196,12.1029,171000.0
2011-09-27 11:00:00,17.45,17.5,17.42,17.43,70400.0,12.1029,12.1375,12.0821,12.089,70400.0
2011-09-27 11:30:00,17.44,17.55,17.39,17.43,68400.0,12.0959,12.1722,12.0613,12.089,68400.0
2011-09-27 12:00:00,17.43,17.5,17.42,17.45,49800.0,12.089,12.1375,12.0821,12.1029,49800.0
2011-09-27 12:30:00,17.45,17.47,17.39,17.45,49600.0,12.1029,12.1167,12.0613,12.1029,49600.0
2011-09-27 13:00:00,17.43,17.5,17.41,17.47,65800.0,12.089,12.1375,12.0751,12.1167,65800.0
2011-09-27 13:30:00,17.46,17.55,17.43,17.53,35800.0,12.1098,12.1722,12.089,12.1584,35800.0
2011-09-27 14:00:00,17.52,17.56,17.48,17.49,51200.0,12.1514,12.1792,12.1237,12.1306,51200.0
2011-09-27 14:30:00,17.49,17.52,17.42,17.42,82000.0,12.1306,12.1514,12.0821,12.0821,82000.0
2011-09-27 15:00:00,17.42,17.43,17.11,17.15,142400.0,12.0821,12.089,11.8671,11.8948,142400.0
2011-09-27 15:30:00,17.14,17.21,16.99,17.09,249000.0,11.8879,11.9364,11.7838,11.8532,249000.0
2011-09-28 09:30:00,17.23,17.23,16.89,17.17,191600.0,11.9503,11.9503,11.7145,11.9087,191600.0
2011-09-28 10:00:00,17.17,17.17,16.91,17.05,151600.0,11.9087,11.9087,11.7283,11.8254,151600.0
2011-09-28 10:30:00,17.04,17.04,16.85,16.86,111600.0,11.8185,11.8185,11.6867,11.6937,111600.0
2011-09-28 11:00:00,16.86,16.92,16.8,16.89,38800.0,11.6937,11.7353,11.652,11.7145,38800.0
2011-09-28 11:30:00,16.9,17.0,16.82,16.92,77800.0,11.7214,11.7908,11.6659,11.7353,77800.0
2011-09-28 12:00:00,16.92,16.95,16.8,16.93,49600.0,11.7353,11.7561,11.652,11.7422,49600.0
2011-09-28 12:30:00,16.93,16.98,16.87,16.95,65200.0,11.7422,11.7769,11.7006,11.7561,65200.0
2011-09-28 13:00:00,16.94,16.96,16.84,16.86,92000.0,11.7491,11.763,11.6798,11.6937,92000.0
2011-09-28 13:30:00,16.84,16.89,16.75,16.8,155400.0,11.6798,11.7145,11.6174,11.652,155400.0
2011-09-28 14:00:00,16.81,16.87,16.73,16.84,125200.0,11.659,11.7006,11.6035,11.6798,125200.0
2011-09-28 14:30:00,16.83,16.88,16.77,16.82,118000.0,11.6729,11.7075,11.6312,11.6659,118000.0
2011-09-28 15:00:00,16.81,16.89,16.78,16.78,136200.0,11.659,11.7145,11.6382,11.6382,136200.0
2011-09-28 15:30:00,16.77,16.81,16.53,16.6,379200.0,11.6312,11.659,11.4648,11.5133,379200.0
2011-09-29 09:30:00,17.0,17.38,17.0,17.11,182600.0,11.7908,12.0543,11.7908,11.8671,182600.0
2011-09-29 10:00:00,17.11,17.17,16.9,16.9,104000.0,11.8671,11.9087,11.7214,11.7214,104000.0
2011-09-29 10:30:00,16.89,16.93,16.73,16.78,99400.0,11.7145,11.7422,11.6035,11.6382,99400.0
2011-09-29 11:00:00,16.8,16.93,16.75,16.93,122400.0,11.652,11.7422,11.6174,11.7422,122400.0
2011-09-29 11:30:00,16.93,17.02,16.88,17.0,70200.0,11.7422,11.8046,11.7075,11.7908,70200.0
2011-09-29 12:00:00,17.02,17.11,16.96,17.07,72200.0,11.8046,11.8671,11.763,11.8393,72200.0
2011-09-29 12:30:00,17.06,17.07,16.82,16.95,142600.0,11.8324,11.8393,11.6659,11.7561,142600.0
2011-09-29 13:00:00,16.96,17.07,16.93,16.97,111000.0,11.763,11.8393,11.7422,11.77,111000.0
2011-09-29 13:30:00,16.97,16.98,16.78,16.88,169400.0,11.77,11.7769,11.6382,11.7075,169400.0
2011-09-29 14:00:00,16.89,16.92,16.63,16.8,82000.0,11.7145,11.7353,11.5341,11.652,82000.0
2011-09-29 14:30:00,16.79,16.85,16.63,16.73,132600.0,11.6451,11.6867,11.5341,11.6035,132600.0
2011-09-29 15:00:00,16.75,16.83,16.6,16.79,174000.0,11.6174,11.6729,11.5133,11.6451,174000.0
2011-09-29 15:30:00,16.79,17.05,16.75,17.04,402400.0,11.6451,11.8254,11.6174,11.8185,402400.0
2011-09-30 09:30:00,16.61,16.62,16.37,16.39,219400.0,11.5203,11.5272,11.3538,11.3677,219400.0
2011-09-30 10:00:00,16.37,16.77,16.36,16.67,105800.0,11.3538,11.6312,11.3469,11.5619,105800.0
2011-09-30 10:30:00,16.67,16.73,16.56,16.61,87400.0,11.5619,11.6035,11.4856,11.5203,87400.0
2011-09-30 11:00:00,16.61,16.9,16.57,16.82,58800.0,11.5203,11.7214,11.4925,11.6659,58800.0
2011-09-30 11:30:00,16.83,16.99,16.82,16.88,68200.0,11.6729,11.7838,11.6659,11.7075,68200.0
2011-09-30 12:00:00,16.89,16.9,16.73,16.74,38200.0,11.7145,11.7214,11.6035,11.6104,38200.0
2011-09-30 12:30:00,16.75,16.8,16.72,16.73,37000.0,11.6174,11.652,11.5966,11.6035,37000.0
2011-09-30 13:00:00,16.71,16.72,16.65,16.67,36400.0,11.5896,11.5966,11.548,11.5619,36400.0
2011-09-30 13:30:00,16.66,16.74,16.66,16.7,37400.0,11.5549,11.6104,11.5549,11.5827,37400.0
2011-09-30 14:00:00,16.7,16.7,16.53,16.56,108200.0,11.5827,11.5827,11.4648,11.4856,108200.0
2011-09-30 14:30:00,16.57,16.74,16.56,16.71,114600.0,11.4925,11.6104,11.4856,11.5896,114600.0
2011-09-30 15:00:00,16.7,16.75,16.61,16.61,118800.0,11.5827,11.6174,11.5203,11.5203,118800.0
2011-09-30 15:30:00,16.61,16.63,16.43,16.49,460400.0,11.5203,11.5341,11.3954,11.437,460400.0
2011-10-03 09:30:00,16.28,16.38,16.08,16.1,160600.0,11.2914,11.3607,11.1527,11.1665,160600.0
2011-10-03 10:00:00,16.08,16.5,16.07,16.38,162800.0,11.1527,11.444,11.1457,11.3607,162800.0
2011-10-03 10:30:00,16.38,16.39,16.11,16.11,88200.0,11.3607,11.3677,11.1735,11.1735,88200.0
2011-10-03 11:00:00,16.11,16.14,15.95,16.11,169600.0,11.1735,11.1943,11.0625,11.1735,169600.0
2011-10-03 11:30:00,16.1,16.19,16.04,16.18,71600.0,11.1665,11.229,11.1249,11.222,71600.0
2011-10-03 12:00:00,16.17,16.21,15.95,16.01,130600.0,11.2151,11.2428,11.0625,11.1041,130600.0
2011-10-03 12:30:00,16.0,16.03,15.81,15.83,103800.0,11.0972,11.118,10.9654,10.9793,103800.0
2011-10-03 13:00:00,15.82,15.84,15.66,15.74,109000.0,10.9723,10.9862,10.8614,10.9169,109000.0
2011-10-03 13:30:00,15.74,15.81,15.63,15.8,293800.0,10.9169,10.9654,10.8406,10.9585,293800.0
2011-10-03 14:00:00,15.81,15.81,15.69,15.7,254800.0,10.9654,10.9654,10.8822,10.8891,254800.0
2011-10-03 14:30:00,15.7,15.88,15.69,15.87,407000.0,10.8891,11.014,10.8822,11.007,407000.0
2011-10-03 15:00:00,15.87,15.94,15.69,15.71,123600.0,11.007,11.0556,10.8822,10.896,123600.0
2011-10-03 15:30:00,15.71,15.9,15.67,15.68,330600.0,10.896,11.0278,10.8683,10.8752,330600.0
2011-10-04 09:30:00,15.42,15.51,15.09,15.17,297000.0,10.6949,10.7573,10.466,10.5215,297000.0
2011-10-04 10:00:00,15.17,15.31,15.02,15.13,309000.0,10.5215,10.6186,10.4175,10.4938,309000.0
2011-10-04 10:30:00,15.15,15.56,15.14,15.54,206400.0,10.5076,10.792,10.5007,10.7781,206400.0
2011-10-04 11:00:00,15.53,15.78,15.49,15.63,198000.0,10.7712,10.9446,10.7435,10.8406,198000.0
2011-10-04 11:30:00,15.61,15.77,15.5,15.7,153400.0,10.8267,10.9377,10.7504,10.8891,153400.0
2011-10-04 12:00:00,15.72,15.95,15.7,15.76,112200.0,10.903,11.0625,10.8891,10.9307,112200.0
2011-10-04 12:30:00,15.74,15.83,15.68,15.79,74800.0,10.9169,10.9793,10.8752,10.9515,74800.0
2011-10-04 13:00:00,15.79,15.8,15.6,15.7,110000.0,10.9515,10.9585,10.8198,10.8891,110000.0
2011-10-04 13:30:00,15.69,15.78,15.65,15.67,119400.0,10.8822,10.9446,10.8544,10.8683,119400.0
2011-10-04 14:00:00,15.67,15.74,15.59,15.72,108000.0,10.8683,10.9169,10.8128,10.903,108000.0
2011-10-04 14:30:00,15.74,15.85,15.68,15.7,186800.0,10.9169,10.9931,10.8752,10.8891,186800.0
2011-10-04 15:00:00,15.71,16.02,15.66,15.93,195600.0,10.896,11.1111,10.8614,11.0486,195600.0
2011-10-04 15:30:00,15.95,16.59,15.92,16.58,495200.0,11.0625,11.5064,11.0417,11.4995,495200.0
2011-10-05 09:30:00,16.68,16.75,16.16,16.61,319600.0,11.5688,11.6174,11.2082,11.5203,319600.0
2011-10-05 10:00:00,16.58,17.03,16.56,16.95,297800.0,11.4995,11.8116,11.4856,11.7561,297800.0
2011-10-05 10:30:00,16.96,17.25,16.96,17.24,218400.0,11.763,11.9642,11.763,11.9572,218400.0
2011-10-05 11:00:00,17.24,17.43,17.17,17.4,279200.0,11.9572,12.089,11.9087,12.0682,279200.0
2011-10-05 11:30:00,17.4,17.6,17.4,17.56,251800.0,12.0682,12.2069,12.0682,12.1792,251800.0
2011-10-05 12:00:00,17.58,17.61,17.13,17.13,282800.0,12.193,12.2138,11.8809,11.8809,282800.0
2011-10-05 12:30:00,17.12,17.28,17.08,17.24,244800.0,11.874,11.985,11.8462,11.9572,244800.0
2011-10-05 13:00:00,17.21,17.43,17.21,17.31,166000.0,11.9364,12.089,11.9364,12.0058,166000.0
2011-10-05 13:30:00,17.31,17.49,17.27,17.43,206000.0,12.0058,12.1306,11.978,12.089,206000.0
2011-10-05 14:00:00,17.42,17.48,17.4,17.43,183600.0,12.0821,12.1237,12.0682,12.089,183600.0
2011-10-05 14:30:00,17.42,17.53,17.36,17.46,151800.0,12.0821,12.1584,12.0404,12.1098,151800.0
2011-10-05 15:00:00,17.45,17.61,17.38,17.6,423400.0,12.1029,12.2138,12.0543,12.2069,423400.0
2011-10-05 15:30:00,17.61,17.68,17.43,17.52,623400.0,12.2138,12.2624,12.089,12.1514,623400.0
2011-10-06 09:30:00,17.4,17.83,17.4,17.75,280400.0,12.0682,12.3664,12.0682,12.3109,280400.0
2011-10-06 10:00:00,17.77,17.95,17.67,17.9,331000.0,12.3248,12.4497,12.2555,12.415,331000.0
2011-10-06 10:30:00,17.9,17.93,17.8,17.86,218600.0,12.415,12.4358,12.3456,12.3872,218600.0
2011-10-06 11:00:00,17.86,17.96,17.86,17.92,164400.0,12.3872,12.4566,12.3872,12.4288,164400.0
2011-10-06 11:30:00,17.94,17.98,17.9,17.95,462200.0,12.4427,12.4705,12.415,12.4497,462200.0
2011-10-06 12:00:00,17.95,17.97,17.91,17.92,103200.0,12.4497,12.4635,12.4219,12.4288,103200.0
2011-10-06 12:30:00,17.92,17.97,17.86,17.93,178400.0,12.4288,12.4635,12.3872,12.4358,178400.0
2011-10-06 13:00:00,17.93,18.01,17.88,17.91,253200.0,12.4358,12.4913,12.4011,12.4219,253200.0
2011-10-06 13:30:00,17.9,18.06,17.84,17.99,140000.0,12.415,12.5259,12.3734,12.4774,140000.0
2011-10-06 14:00:00,18.0,18.11,17.93,18.07,225800.0,12.4843,12.5606,12.4358,12.5329,225800.0
2011-10-06 14:30:00,18.07,18.11,18.03,18.06,155400.0,12.5329,12.5606,12.5051,12.5259,155400.0
2011-10-06 15:00:00,18.07,18.09,17.99,18.04,267000.0,12.5329,12.5468,12.4774,12.5121,267000.0
2011-10-06 15:30:00,18.0,18.13,18.0,18.08,484800.0,12.4843,12.5745,12.4843,12.5398,484800.0
2011-10-07 09:30:00,18.24,18.43,18.08,18.31,455600.0,12.6508,12.7826,12.5398,12.6993,455600.0
2011-10-07 10:00:00,18.3,18.61,18.16,18.57,273800.0,12.6924,12.9074,12.5953,12.8797,273800.0
2011-10-07 10:30:00,18.55,18.58,18.24,18.24,106800.0,12.8658,12.8866,12.6508,12.6508,106800.0
2011-10-07 11:00:00,18.22,18.29,18.07,18.29,218800.0,12.6369,12.6855,12.5329,12.6855,218800.0
2011-10-07 11:30:00,18.29,18.35,18.14,18.22,137200.0,12.6855,12.7271,12.5814,12.6369,137200.0
2011-10-07 12:00:00,18.24,18.27,17.88,18.0,201000.0,12.6508,12.6716,12.4011,12.4843,201000.0
2011-10-07 12:30:00,17.99,18.07,17.81,17.85,119600.0,12.4774,12.5329,12.3526,12.3803,119600.0
2011-10-07 13:00:00,17.85,17.91,17.72,17.85,93400.0,12.3803,12.4219,12.2901,12.3803,93400.0
2011-10-07 13:30:00,17.84,17.85,17.73,17.85,29000.0,12.3734,12.3803,12.2971,12.3803,29000.0
2011-10-07 14:00:00,17.84,18.09,17.83,17.96,117000.0,12.3734,12.5468,12.3664,12.4566,117000.0
2011-10-07 14:30:00,17.96,18.01,17.86,17.91,179200.0,12.4566,12.4913,12.3872,12.4219,179200.0
2011-10-07 15:00:00,17.9,18.25,17.85,18.22,351600.0,12.415,12.6577,12.3803,12.6369,351600.0
2011-10-07 15:30:00,18.23,18.28,18.01,18.02,672200.0,12.6439,12.6785,12.4913,12.4982,672200.0
2011-10-10 09:30:00,18.46,18.71,18.46,18.65,138600.0,12.8034,12.9768,12.8034,12.9352,138600.0
2011-10-10 10:00:00,18.65,18.72,18.56,18.7,196400.0,12.9352,12.9837,12.8727,12.9698,196400.0
2011-10-10 10:30:00,18.72,18.73,18.62,18.63,73600.0,12.9837,12.9906,12.9144,12.9213,73600.0
2011-10-10 11:00:00,18.65,18.66,18.5,18.55,58400.0,12.9352,12.9421,12.8311,12.8658,58400.0
2011-10-10 11:30:00,18.58,18.66,18.55,18.57,80800.0,12.8866,12.9421,12.8658,12.8797,80800.0
2011-10-10 12:00:00,18.58,18.59,18.5,18.59,67400.0,12.8866,12.8935,12.8311,12.8935,67400.0
2011-10-10 12:30:00,18.57,18.59,18.52,18.57,29600.0,12.8797,12.8935,12.845,12.8797,29600.0
2011-10-10 13:00:00,18.57,18.59,18.55,18.56,110600.0,12.8797,12.8935,12.8658,12.8727,110600.0
2011-10-10 13:30:00,18.56,18.6,18.54,18.58,59200.0,12.8727,12.9005,12.8589,12.8866,59200.0
2011-10-10 14:00:00,18.58,18.61,18.49,18.58,92000.0,12.8866,12.9074,12.8242,12.8866,92000.0
2011-10-10 14:30:00,18.58,18.61,18.51,18.57,189400.0,12.8866,12.9074,12.8381,12.8797,189400.0
2011-10-10 15:00:00,18.57,18.62,18.39,18.52,215400.0,12.8797,12.9144,12.7548,12.845,215400.0
2011-10-10 15:30:00,18.5,18.75,18.42,18.75,333800.0,12.8311,13.0045,12.7756,13.0045,333800.0
2011-10-11 09:30:00,18.45,18.71,18.32,18.58,264400.0,12.7964,12.9768,12.7063,12.8866,264400.0
2011-10-11 10:00:00,18.55,18.85,18.43,18.85,207200.0,12.8658,13.0739,12.7826,13.0739,207200.0
2011-10-11 10:30:00,18.85,18.93,18.75,18.8,131600.0,13.0739,13.1294,13.0045,13.0392,131600.0
2011-10-11 11:00:00,18.79,18.84,18.72,18.75,75400.0,13.0323,13.0669,12.9837,13.0045,75400.0
2011-10-11 11:30:00,18.75,18.91,18.75,18.89,102000.0,13.0045,13.1155,13.0045,13.1016,102000.0
2011-10-11 12:00:00,18.91,18.96,18.86,18.89,85400.0,13.1155,13.1502,13.0808,13.1016,85400.0
2011-10-11 12:30:00,18.89,18.89,18.68,18.81,78800.0,13.1016,13.1016,12.956,13.0461,78800.0
2011-10-11 13:00:00,18.82,18.86,18.67,18.86,138400.0,13.0531,13.0808,12.949,13.0808,138400.0
2011-10-11 13:30:00,18.87,18.96,18.82,18.96,199400.0,13.0877,13.1502,13.0531,13.1502,199400.0
2011-10-11 14:00:00,18.97,18.97,18.84,18.84,101200.0,13.1571,13.1571,13.0669,13.0669,101200.0
2011-10-11 14:30:00,18.85,18.89,18.75,18.82,121400.0,13.0739,13.1016,13.0045,13.0531,121400.0
2011-10-11 15:00:00,18.83,18.94,18.82,18.88,159600.0,13.06,13.1363,13.0531,13.0947,159600.0
2011-10-11 15:30:00,18.87,18.98,18.86,18.91,452200.0,13.0877,13.164,13.0808,13.1155,452200.0
2011-10-12 09:30:00,19.03,19.49,18.99,19.18,285400.0,13.1987,13.5178,13.171,13.3028,285400.0
2011-10-12 10:00:00,19.2,19.31,19.17,19.3,217800.0,13.3166,13.3929,13.2958,13.386,217800.0
2011-10-12 10:30:00,19.32,19.44,19.2,19.21,302000.0,13.3999,13.4831,13.3166,13.3236,302000.0
2011-10-12 11:00:00,19.21,19.39,19.21,19.39,129800.0,13.3236,13.4484,13.3236,13.4484,129800.0
2011-10-12 11:30:00,19.36,19.44,19.36,19.37,124400.0,13.4276,13.4831,13.4276,13.4345,124400.0
2011-10-12 12:00:00,19.39,19.42,19.26,19.27,101600.0,13.4484,13.4692,13.3582,13.3652,101600.0
2011-10-12 12:30:00,19.28,19.32,19.21,19.29,106800.0,13.3721,13.3999,13.3236,13.379,106800.0
2011-10-12 13:00:00,19.3,19.39,19.29,19.36,60400.0,13.386,13.4484,13.379,13.4276,60400.0
2011-10-12 13:30:00,19.35,19.38,19.22,19.23,118000.0,13.4207,13.4415,13.3305,13.3374,118000.0
2011-10-12 14:00:00,19.24,19.28,19.17,19.2,191000.0,13.3444,13.3721,13.2958,13.3166,191000.0
2011-10-12 14:30:00,19.21,19.29,19.08,19.1,169600.0,13.3236,13.379,13.2334,13.2473,169600.0
2011-10-12 15:00:00,19.09,19.22,19.08,19.18,255200.0,13.2403,13.3305,13.2334,13.3028,255200.0
2011-10-12 15:30:00,19.19,19.28,19.13,19.17,453000.0,13.3097,13.3721,13.2681,13.2958,453000.0
2011-10-13 09:30:00,18.89,18.96,18.35,18.41,545400.0,13.1016,13.1502,12.7271,12.7687,545400.0
2011-10-13 10:00:00,18.41,18.48,18.22,18.33,192200.0,12.7687,12.8172,12.6369,12.7132,192200.0
2011-10-13 10:30:00,18.33,18.39,17.88,17.89,311800.0,12.7132,12.7548,12.4011,12.408,311800.0
2011-10-13 11:00:00,17.89,18.0,17.76,17.94,313000.0,12.408,12.4843,12.3179,12.4427,313000.0
2011-10-13 11:30:00,17.93,18.06,17.88,17.94,142800.0,12.4358,12.5259,12.4011,12.4427,142800.0
2011-10-13 12:00:00,17.94,18.02,17.86,17.94,121400.0,12.4427,12.4982,12.3872,12.4427,121400.0
2011-10-13 12:30:00,17.94,17.98,17.89,17.95,98000.0,12.4427,12.4705,12.408,12.4497,98000.0
2011-10-13 13:00:00,17.96,18.09,17.9,18.09,152600.0,12.4566,12.5468,12.415,12.5468,152600.0
2011-10-13 13:30:00,18.1,18.2,18.09,18.11,228400.0,12.5537,12.623,12.5468,12.5606,228400.0
2011-10-13 14:00:00,18.11,18.14,18.0,18.09,256400.0,12.5606,12.5814,12.4843,12.5468,256400.0
2011-10-13 14:30:00,18.1,18.36,18.09,18.28,345200.0,12.5537,12.734,12.5468,12.6785,345200.0
2011-10-13 15:00:00,18.28,18.38,18.18,18.18,205600.0,12.6785,12.7479,12.6092,12.6092,205600.0
2011-10-13 15:30:00,18.18,18.25,18.13,18.19,492400.0,12.6092,12.6577,12.5745,12.6161,492400.0
2011-10-14 09:30:00,18.58,18.79,18.56,18.61,340800.0,12.8866,13.0323,12.8727,12.9074,340800.0
2011-10-14 10:00:00,18.61,18.66,18.5,18.54,208400.0,12.9074,12.9421,12.8311,12.8589,208400.0
2011-10-14 10:30:00,18.52,18.56,18.45,18.53,169600.0,12.845,12.8727,12.7964,12.8519,169600.0
2011-10-14 11:00:00,18.53,18.58,18.5,18.55,132400.0,12.8519,12.8866,12.8311,12.8658,132400.0
2011-10-14 11:30:00,18.55,18.62,18.54,18.59,89000.0,12.8658,12.9144,12.8589,12.8935,89000.0
2011-10-14 12:00:00,18.58,18.61,18.52,18.59,108600.0,12.8866,12.9074,12.845,12.8935,108600.0
2011-10-14 12:30:00,18.58,18.66,18.58,18.66,59800.0,12.8866,12.9421,12.8866,12.9421,59800.0
2011-10-14 13:00:00,18.65,18.75,18.65,18.74,56400.0,12.9352,13.0045,12.9352,12.9976,56400.0
2011-10-14 13:30:00,18.74,18.82,18.72,18.79,120400.0,12.9976,13.0531,12.9837,13.0323,120400.0
2011-10-14 14:00:00,18.79,18.86,18.77,18.83,299800.0,13.0323,13.0808,13.0184,13.06,299800.0
2011-10-14 14:30:00,18.83,18.9,18.77,18.9,178800.0,13.06,13.1086,13.0184,13.1086,178800.0
2011-10-14 15:00:00,18.9,18.92,18.8,18.91,316800.0,13.1086,13.1224,13.0392,13.1155,316800.0
2011-10-14 15:30:00,18.91,18.92,18.75,18.78,505800.0,13.1155,13.1224,13.0045,13.0253,505800.0
2011-10-17 09:30:00,18.66,18.74,18.53,18.68,187600.0,12.9421,12.9976,12.8519,12.956,187600.0
2011-10-17 10:00:00,18.66,18.69,18.44,18.44,59000.0,12.9421,12.9629,12.7895,12.7895,59000.0
2011-10-17 10:30:00,18.42,18.52,18.33,18.41,52200.0,12.7756,12.845,12.7132,12.7687,52200.0
2011-10-17 11:00:00,18.39,18.43,18.34,18.4,36200.0,12.7548,12.7826,12.7201,12.7618,36200.0
2011-10-17 11:30:00,18.39,18.42,18.27,18.29,82000.0,12.7548,12.7756,12.6716,12.6855,82000.0
2011-10-17 12:00:00,18.29,18.29,18.13,18.18,116000.0,12.6855,12.6855,12.5745,12.6092,116000.0
2011-10-17 12:30:00,18.17,18.2,18.11,18.18,82800.0,12.6022,12.623,12.5606,12.6092,82800.0
2011-10-17 13:00:00,18.17,18.29,18.14,18.24,64200.0,12.6022,12.6855,12.5814,12.6508,64200.0
2011-10-17 13:30:00,18.24,18.24,18.1,18.2,121600.0,12.6508,12.6508,12.5537,12.623,121600.0
2011-10-17 14:00:00,18.2,18.2,18.11,18.16,42000.0,12.623,12.623,12.5606,12.5953,42000.0
2011-10-17 14:30:00,18.15,18.16,18.04,18.16,69000.0,12.5884,12.5953,12.5121,12.5953,69000.0
2011-10-17 15:00:00,18.14,18.2,18.08,18.14,139600.0,12.5814,12.623,12.5398,12.5814,139600.0
2011-10-17 15:30:00,18.15,18.21,18.06,18.08,212600.0,12.5884,12.63,12.5259,12.5398,212600.0
2011-10-18 09:30:00,18.05,18.31,17.83,17.86,180400.0,12.519,12.6993,12.3664,12.3872,180400.0
2011-10-18 10:00:00,17.86,18.16,17.81,18.16,250600.0,12.3872,12.5953,12.3526,12.5953,250600.0
2011-10-18 10:30:00,18.16,18.2,18.06,18.14,216600.0,12.5953,12.623,12.5259,12.5814,216600.0
2011-10-18 11:00:00,18.16,18.18,18.07,18.1,102600.0,12.5953,12.6092,12.5329,12.5537,102600.0
2011-10-18 11:30:00,18.11,18.23,18.08,18.2,193400.0,12.5606,12.6439,12.5398,12.623,193400.0
2011-10-18 12:00:00,18.21,18.23,18.1,18.12,67200.0,12.63,12.6439,12.5537,12.5676,67200.0
2011-10-18 12:30:00,18.11,18.22,18.11,18.19,36800.0,12.5606,12.6369,12.5606,12.6161,36800.0
2011-10-18 13:00:00,18.19,18.21,18.12,18.18,54800.0,12.6161,12.63,12.5676,12.6092,54800.0
2011-10-18 13:30:00,18.18,18.19,18.12,18.16,109000.0,12.6092,12.6161,12.5676,12.5953,109000.0
2011-10-18 14:00:00,18.16,18.25,18.15,18.21,171200.0,12.5953,12.6577,12.5884,12.63,171200.0
2011-10-18 14:30:00,18.21,18.25,18.16,18.22,85600.0,12.63,12.6577,12.5953,12.6369,85600.0
2011-10-18 15:00:00,18.22,18.55,18.22,18.4,210200.0,12.6369,12.8658,12.6369,12.7618,210200.0
2011-10-18 15:30:00,18.42,18.57,18.36,18.45,294000.0,12.7756,12.8797,12.734,12.7964,294000.0
2011-10-19 09:30:00,18.52,18.54,18.11,18.22,398200.0,12.845,12.8589,12.5606,12.6369,398200.0
2011-10-19 10:00:00,18.24,18.52,18.11,18.51,121000.0,12.6508,12.845,12.5606,12.8381,121000.0
2011-10-19 10:30:00,18.52,18.53,18.31,18.36,245400.0,12.845,12.8519,12.6993,12.734,245400.0
2011-10-19 11:00:00,18.34,18.35,18.18,18.24,51000.0,12.7201,12.7271,12.6092,12.6508,51000.0
2011-10-19 11:30:00,18.25,18.25,18.1,18.11,42400.0,12.6577,12.6577,12.5537,12.5606,42400.0
2011-10-19 12:00:00,18.11,18.14,18.05,18.08,94200.0,12.5606,12.5814,12.519,12.5398,94200.0
2011-10-19 12:30:00,18.08,18.2,18.03,18.15,116000.0,12.5398,12.623,12.5051,12.5884,116000.0
2011-10-19 13:00:00,18.15,18.21,18.11,18.15,117600.0,12.5884,12.63,12.5606,12.5884,117600.0
2011-10-19 13:30:00,18.15,18.22,18.13,18.21,107800.0,12.5884,12.6369,12.5745,12.63,107800.0
2011-10-19 14:00:00,18.23,18.23,17.93,17.93,153200.0,12.6439,12.6439,12.4358,12.4358,153200.0
2011-10-19 14:30:00,17.92,18.07,17.91,17.94,59200.0,12.4288,12.5329,12.4219,12.4427,59200.0
2011-10-19 15:00:00,17.92,18.03,17.88,18.0,199400.0,12.4288,12.5051,12.4011,12.4843,199400.0
2011-10-19 15:30:00,18.0,18.08,17.92,18.0,580000.0,12.4843,12.5398,12.4288,12.4843,580000.0
2011-10-20 09:30:00,17.87,18.01,17.66,17.75,178000.0,12.3942,12.4913,12.2485,12.3109,178000.0
2011-10-20 10:00:00,17.74,17.92,17.73,17.77,132200.0,12.304,12.4288,12.2971,12.3248,132200.0
2011-10-20 10:30:00,17.78,17.84,17.55,17.55,101600.0,12.3317,12.3734,12.1722,12.1722,101600.0
2011-10-20 11:00:00,17.55,17.62,17.48,17.59,58200.0,12.1722,12.2208,12.1237,12.2,58200.0
2011-10-20 11:30:00,17.6,17.63,17.45,17.5,69000.0,12.2069,12.2277,12.1029,12.1375,69000.0
2011-10-20 12:00:00,17.5,17.51,17.36,17.39,108600.0,12.1375,12.1445,12.0404,12.0613,108600.0
2011-10-20 12:30:00,17.39,17.65,17.39,17.63,82600.0,12.0613,12.2416,12.0613,12.2277,82600.0
2011-10-20 13:00:00,17.64,17.98,17.61,17.86,184000.0,12.2346,12.4705,12.2138,12.3872,184000.0
2011-10-20 13:30:00,17.85,17.99,17.84,17.92,169800.0,12.3803,12.4774,12.3734,12.4288,169800.0
2011-10-20 14:00:00,17.92,17.95,17.86,17.89,189600.0,12.4288,12.4497,12.3872,12.408,189600.0
2011-10-20 14:30:00,17.89,18.09,17.87,18.03,177000.0,12.408,12.5468,12.3942,12.5051,177000.0
2011-10-20 15:00:00,18.02,18.05,17.92,17.96,161600.0,12.4982,12.519,12.4288,12.4566,161600.0
2011-10-20 15:30:00,17.95,18.03,17.92,18.0,418600.0,12.4497,12.5051,12.4288,12.4843,418600.0
2011-10-21 09:30:00,18.38,18.57,18.15,18.49,273800.0,12.7479,12.8797,12.5884,12.8242,273800.0
2011-10-21 10:00:00,18.49,18.86,18.49,18.78,167000.0,12.8242,13.0808,12.8242,13.0253,167000.0
2011-10-21 10:30:00,18.79,18.82,18.52,18.55,126400.0,13.0323,13.0531,12.845,12.8658,126400.0
2011-10-21 11:00:00,18.55,18.63,18.52,18.58,80000.0,12.8658,12.9213,12.845,12.8866,80000.0
2011-10-21 11:30:00,18.58,18.65,18.58,18.59,55800.0,12.8866,12.9352,12.8866,12.8935,55800.0
2011-10-21 12:00:00,18.58,18.6,18.5,18.5,65800.0,12.8866,12.9005,12.8311,12.8311,65800.0
2011-10-21 12:30:00,18.5,18.53,18.46,18.48,57800.0,12.8311,12.8519,12.8034,12.8172,57800.0
2011-10-21 13:00:00,18.47,18.5,18.36,18.44,56200.0,12.8103,12.8311,12.734,12.7895,56200.0
2011-10-21 13:30:00,18.43,18.5,18.37,18.4,73600.0,12.7826,12.8311,12.741,12.7618,73600.0
2011-10-21 14:00:00,18.39,18.57,18.38,18.57,140000.0,12.7548,12.8797,12.7479,12.8797,140000.0
2011-10-21 14:30:00,18.56,18.74,18.5,18.71,127200.0,12.8727,12.9976,12.8311,12.9768,127200.0
2011-10-21 15:00:00,18.73,18.77,18.68,18.72,189600.0,12.9906,13.0184,12.956,12.9837,189600.0
2011-10-21 15:30:00,18.72,18.88,18.72,18.84,541000.0,12.9837,13.0947,12.9837,13.0669,541000.0
2011-10-24 09:30:00,18.94,19.3,18.84,19.12,363000.0,13.1363,13.386,13.0669,13.2611,363000.0
2011-10-24 10:00:00,19.12,19.14,19.02,19.06,123800.0,13.2611,13.275,13.1918,13.2195,123800.0
2011-10-24 10:30:00,19.06,19.11,18.99,18.99,183600.0,13.2195,13.2542,13.171,13.171,183600.0
2011-10-24 11:00:00,18.99,19.11,18.99,19.11,189000.0,13.171,13.2542,13.171,13.2542,189000.0
2011-10-24 11:30:00,19.11,19.25,19.1,19.21,119600.0,13.2542,13.3513,13.2473,13.3236,119600.0
2011-10-24 12:00:00,19.18,19.18,19.09,19.1,65400.0,13.3028,13.3028,13.2403,13.2473,65400.0
2011-10-24 12:30:00,19.1,19.1,18.96,19.0,101600.0,13.2473,13.2473,13.1502,13.1779,101600.0
2011-10-24 13:00:00,19.0,19.01,18.94,19.0,97000.0,13.1779,13.1848,13.1363,13.1779,97000.0
2011-10-24 13:30:00,19.01,19.07,18.96,19.05,76400.0,13.1848,13.2265,13.1502,13.2126,76400.0
2011-10-24 14:00:00,19.06,19.1,18.96,19.09,162200.0,13.2195,13.2473,13.1502,13.2403,162200.0
2011-10-24 14:30:00,19.09,19.11,18.97,19.11,144800.0,13.2403,13.2542,13.1571,13.2542,144800.0
2011-10-24 15:00:00,19.11,19.14,19.01,19.04,183000.0,13.2542,13.275,13.1848,13.2057,183000.0
2011-10-24 15:30:00,19.02,19.11,19.0,19.1,443000.0,13.1918,13.2542,13.1779,13.2473,443000.0
2011-10-25 09:30:00,18.9,18.95,18.26,18.67,485400.0,13.1086,13.1432,12.6647,12.949,485400.0
2011-10-25 10:00:00,18.68,18.78,18.59,18.74,132800.0,12.956,13.0253,12.8935,12.9976,132800.0
2011-10-25 10:30:00,18.74,18.83,18.7,18.73,333200.0,12.9976,13.06,12.9698,12.9906,333200.0
2011-10-25 11:00:00,18.73,18.74,18.5,18.59,123400.0,12.9906,12.9976,12.8311,12.8935,123400.0
2011-10-25 11:30:00,18.56,18.64,18.53,18.61,59400.0,12.8727,12.9282,12.8519,12.9074,59400.0
2011-10-25 12:00:00,18.63,18.78,18.6,18.78,116400.0,12.9213,13.0253,12.9005,13.0253,116400.0
2011-10-25 12:30:00,18.77,18.78,18.61,18.65,53000.0,13.0184,13.0253,12.9074,12.9352,53000.0
2011-10-25 13:00:00,18.66,18.77,18.66,18.72,107800.0,12.9421,13.0184,12.9421,12.9837,107800.0
2011-10-25 13:30:00,18.7,18.72,18.59,18.65,108200.0,12.9698,12.9837,12.8935,12.9352,108200.0
2011-10-25 14:00:00,18.65,18.65,18.52,18.54,121600.0,12.9352,12.9352,12.845,12.8589,121600.0
2011-10-25 14:30:00,18.54,18.6,18.5,18.54,112000.0,12.8589,12.9005,12.8311,12.8589,112000.0
2011-10-25 15:00:00,18.54,18.59,18.44,18.47,203200.0,12.8589,12.8935,12.7895,12.8103,203200.0
2011-10-25 15:30:00,18.49,18.5,18.29,18.35,388400.0,12.8242,12.8311,12.6855,12.7271,388400.0
2011-10-26 09:30:00,18.45,18.78,18.3,18.33,317200.0,12.7964,13.0253,12.6924,12.7132,317200.0
2011-10-26 10:00:00,18.33,18.36,18.05,18.25,231200.0,12.7132,12.734,12.519,12.6577,231200.0
2011-10-26 10:30:00,18.24,18.31,18.01,18.1,271600.0,12.6508,12.6993,12.4913,12.5537,271600.0
2011-10-26 11:00:00,18.1,18.26,18.1,18.18,86000.0,12.5537,12.6647,12.5537,12.6092,86000.0
2011-10-26 11:30:00,18.18,18.38,18.18,18.33,99200.0,12.6092,12.7479,12.6092,12.7132,99200.0
2011-10-26 12:00:00,18.31,18.33,18.2,18.29,85200.0,12.6993,12.7132,12.623,12.6855,85200.0
2011-10-26 12:30:00,18.29,18.32,18.23,18.25,419600.0,12.6855,12.7063,12.6439,12.6577,419600.0
2011-10-26 13:00:00,18.25,18.29,18.22,18.29,237600.0,12.6577,12.6855,12.6369,12.6855,237600.0
2011-10-26 13:30:00,18.28,18.37,18.27,18.33,618600.0,12.6785,12.741,12.6716,12.7132,618600.0
2011-10-26 14:00:00,18.36,18.38,18.25,18.31,496400.0,12.734,12.7479,12.6577,12.6993,496400.0
2011-10-26 14:30:00,18.31,18.38,18.28,18.35,358600.0,12.6993,12.7479,12.6785,12.7271,358600.0
2011-10-26 15:00:00,18.35,18.5,18.33,18.5,692400.0,12.7271,12.8311,12.7132,12.8311,692400.0
2011-10-26 15:30:00,18.5,18.72,18.45,18.61,687000.0,12.8311,12.9837,12.7964,12.9074,687000.0
2011-10-27 09:30:00,19.23,19.74,19.15,19.69,677200.0,13.3374,13.6912,13.2819,13.6565,677200.0
2011-10-27 10:00:00,19.69,19.76,19.54,19.64,245800.0,13.6565,13.705,13.5524,13.6218,245800.0
2011-10-27 10:30:00,19.65,19.91,19.56,19.87,259400.0,13.6287,13.8091,13.5663,13.7813,259400.0
2011-10-27 11:00:00,19.88,20.1,19.84,20.08,273400.0,13.7883,13.9408,13.7605,13.927,273400.0
2011-10-27 11:30:00,20.08,20.17,19.97,20.14,135200.0,13.927,13.9894,13.8507,13.9686,135200.0
2011-10-27 12:00:00,20.15,20.17,20.03,20.04,128400.0,13.9755,13.9894,13.8923,13.8992,128400.0
2011-10-27 12:30:00,20.04,20.09,19.96,20.0,109400.0,13.8992,13.9339,13.8437,13.8715,109400.0
2011-10-27 13:00:00,20.0,20.08,20.0,20.03,135000.0,13.8715,13.927,13.8715,13.8923,135000.0
2011-10-27 13:30:00,20.04,20.09,20.04,20.09,83400.0,13.8992,13.9339,13.8992,13.9339,83400.0
2011-10-27 14:00:00,20.08,20.28,20.07,20.25,153800.0,13.927,14.0657,13.92,14.0449,153800.0
2011-10-27 14:30:00,20.24,20.27,20.17,20.2,141000.0,14.0379,14.0587,13.9894,14.0102,141000.0
2011-10-27 15:00:00,20.2,20.39,20.18,20.34,204600.0,14.0102,14.142,13.9963,14.1073,204600.0
2011-10-27 15:30:00,20.34,20.4,20.1,20.25,437200.0,14.1073,14.1489,13.9408,14.0449,437200.0
2011-10-28 09:30:00,20.5,20.5,19.75,19.79,652000.0,14.2183,14.2183,13.6981,13.7258,652000.0
2011-10-28 10:00:00,19.8,20.0,19.61,19.86,502000.0,13.7328,13.8715,13.601,13.7744,502000.0
2011-10-28 10:30:00,19.86,19.98,19.81,19.87,271800.0,13.7744,13.8576,13.7397,13.7813,271800.0
2011-10-28 11:00:00,19.86,19.86,19.8,19.83,210200.0,13.7744,13.7744,13.7328,13.7536,210200.0
2011-10-28 11:30:00,19.84,19.91,19.79,19.79,195600.0,13.7605,13.8091,13.7258,13.7258,195600.0
2011-10-28 12:00:00,19.79,19.83,19.75,19.75,154600.0,13.7258,13.7536,13.6981,13.6981,154600.0
2011-10-28 12:30:00,19.75,19.76,19.68,19.71,83600.0,13.6981,13.705,13.6495,13.6703,83600.0
2011-10-28 13:00:00,19.72,19.75,19.65,19.73,104000.0,13.6773,13.6981,13.6287,13.6842,104000.0
2011-10-28 13:30:00,19.73,19.79,19.68,19.75,122600.0,13.6842,13.7258,13.6495,13.6981,122600.0
2011-10-28 14:00:00,19.74,19.85,19.72,19.75,177000.0,13.6912,13.7674,13.6773,13.6981,177000.0
2011-10-28 14:30:00,19.75,19.79,19.74,19.79,202000.0,13.6981,13.7258,13.6912,13.7258,202000.0
2011-10-28 15:00:00,19.79,19.86,19.77,19.84,211200.0,13.7258,13.7744,13.712,13.7605,211200.0
2011-10-28 15:30:00,19.84,20.02,19.82,19.95,587400.0,13.7605,13.8854,13.7466,13.8368,587400.0
2011-10-31 09:30:00,19.54,19.65,19.36,19.59,212000.0,13.5524,13.6287,13.4276,13.5871,212000.0
2011-10-31 10:00:00,19.59,19.71,19.54,19.68,212600.0,13.5871,13.6703,13.5524,13.6495,212600.0
2011-10-31 10:30:00,19.68,19.83,19.66,19.77,264800.0,13.6495,13.7536,13.6357,13.712,264800.0
2011-10-31 11:00:00,19.77,19.86,19.68,19.78,283800.0,13.712,13.7744,13.6495,13.7189,283800.0
2011-10-31 11:30:00,19.78,19.81,19.61,19.67,225800.0,13.7189,13.7397,13.601,13.6426,225800.0
2011-10-31 12:00:00,19.67,19.75,19.59,19.6,100200.0,13.6426,13.6981,13.5871,13.5941,100200.0
2011-10-31 12:30:00,19.6,19.68,19.55,19.66,159600.0,13.5941,13.6495,13.5594,13.6357,159600.0
2011-10-31 13:00:00,19.66,19.74,19.63,19.65,141400.0,13.6357,13.6912,13.6149,13.6287,141400.0
2011-10-31 13:30:00,19.66,19.7,19.62,19.7,158000.0,13.6357,13.6634,13.6079,13.6634,158000.0
2011-10-31 14:00:00,19.69,19.69,19.56,19.58,126400.0,13.6565,13.6565,13.5663,13.5802,126400.0
2011-10-31 14:30:00,19.57,19.6,19.51,19.54,134600.0,13.5732,13.5941,13.5316,13.5524,134600.0
2011-10-31 15:00:00,19.54,19.55,19.2,19.21,252800.0,13.5524,13.5594,13.3166,13.3236,252800.0
2011-10-31 15:30:00,19.2,19.32,19.07,19.08,765200.0,13.3166,13.3999,13.2265,13.2334,765200.0
2011-11-01 09:30:00,18.19,18.19,17.64,17.69,950400.0,12.6161,12.6161,12.2346,12.2693,950400.0
2011-11-01 10:00:00,17.72,18.03,17.63,17.95,653400.0,12.2901,12.5051,12.2277,12.4497,653400.0
2011-11-01 10:30:00,17.95,17.99,17.79,17.82,394600.0,12.4497,12.4774,12.3387,12.3595,394600.0
2011-11-01 11:00:00,17.82,17.85,17.72,17.74,213400.0,12.3595,12.3803,12.2901,12.304,213400.0
2011-11-01 11:30:00,17.73,17.75,17.43,17.54,271200.0,12.2971,12.3109,12.089,12.1653,271200.0
2011-11-01 12:00:00,17.56,17.62,17.46,17.55,220000.0,12.1792,12.2208,12.1098,12.1722,220000.0
2011-11-01 12:30:00,17.55,17.66,17.46,17.47,167600.0,12.1722,12.2485,12.1098,12.1167,167600.0
2011-11-01 13:00:00,17.48,17.7,17.46,17.7,230800.0,12.1237,12.2763,12.1098,12.2763,230800.0
2011-11-01 13:30:00,17.71,17.87,17.65,17.68,549800.0,12.2832,12.3942,12.2416,12.2624,549800.0
2011-11-01 14:00:00,17.72,17.87,17.68,17.86,328400.0,12.2901,12.3942,12.2624,12.3872,328400.0
2011-11-01 14:30:00,17.84,17.86,17.68,17.72,413200.0,12.3734,12.3872,12.2624,12.2901,413200.0
2011-11-01 15:00:00,17.71,17.74,17.6,17.66,354600.0,12.2832,12.304,12.2069,12.2485,354600.0
2011-11-01 15:30:00,17.67,17.85,17.6,17.64,667800.0,12.2555,12.3803,12.2069,12.2346,667800.0
2011-11-02 09:30:00,17.98,17.98,17.61,17.61,341200.0,12.4705,12.4705,12.2138,12.2138,341200.0
2011-11-02 10:00:00,17.62,17.65,17.49,17.49,343000.0,12.2208,12.2416,12.1306,12.1306,343000.0
2011-11-02 10:30:00,17.49,17.58,17.47,17.56,358000.0,12.1306,12.193,12.1167,12.1792,358000.0
2011-11-02 11:00:00,17.57,17.74,17.56,17.74,260000.0,12.1861,12.304,12.1792,12.304,260000.0
2011-11-02 11:30:00,17.75,17.84,17.72,17.72,230000.0,12.3109,12.3734,12.2901,12.2901,230000.0
2011-11-02 12:00:00,17.72,17.75,17.71,17.72,152400.0,12.2901,12.3109,12.2832,12.2901,152400.0
2011-11-02 12:30:00,17.73,17.77,17.6,17.6,155000.0,12.2971,12.3248,12.2069,12.2069,155000.0
2011-11-02 13:00:00,17.6,17.61,17.49,17.53,146400.0,12.2069,12.2138,12.1306,12.1584,146400.0
2011-11-02 13:30:00,17.53,17.64,17.51,17.57,58600.0,12.1584,12.2346,12.1445,12.1861,58600.0
2011-11-02 14:00:00,17.57,17.67,17.5,17.67,110200.0,12.1861,12.2555,12.1375,12.2555,110200.0
2011-11-02 14:30:00,17.63,17.76,17.61,17.74,126600.0,12.2277,12.3179,12.2138,12.304,126600.0
2011-11-02 15:00:00,17.75,17.83,17.72,17.79,349200.0,12.3109,12.3664,12.2901,12.3387,349200.0
2011-11-02 15:30:00,17.79,17.8,17.65,17.7,584800.0,12.3387,12.3456,12.2416,12.2763,584800.0
2011-11-03 09:30:00,17.78,17.78,16.78,16.79,1241400.0,12.3317,12.3317,11.6382,11.6451,1241400.0
2011-11-03 10:00:00,16.8,17.18,16.28,17.1,824400.0,11.652,11.9156,11.2914,11.8601,824400.0
2011-11-03 10:30:00,17.1,17.18,16.91,17.06,274400.0,11.8601,11.9156,11.7283,11.8324,274400.0
2011-11-03 11:00:00,17.04,17.28,17.04,17.11,267200.0,11.8185,11.985,11.8185,11.8671,267200.0
2011-11-03 11:30:00,17.12,17.25,16.98,16.99,416000.0,11.874,11.9642,11.7769,11.7838,416000.0
2011-11-03 12:00:00,16.99,17.02,16.92,16.97,253600.0,11.7838,11.8046,11.7353,11.77,253600.0
2011-11-03 12:30:00,16.97,17.12,16.93,17.1,201800.0,11.77,11.874,11.7422,11.8601,201800.0
2011-11-03 13:00:00,17.1,17.17,17.05,17.12,111200.0,11.8601,11.9087,11.8254,11.874,111200.0
2011-11-03 13:30:00,17.1,17.32,17.06,17.19,155000.0,11.8601,12.0127,11.8324,11.9225,155000.0
2011-11-03 14:00:00,17.18,17.23,17.1,17.1,220200.0,11.9156,11.9503,11.8601,11.8601,220200.0
2011-11-03 14:30:00,17.11,17.17,17.08,17.1,241800.0,11.8671,11.9087,11.8462,11.8601,241800.0
2011-11-03 15:00:00,17.1,17.29,17.1,17.29,306200.0,11.8601,11.9919,11.8601,11.9919,306200.0
2011-11-03 15:30:00,17.29,17.55,17.29,17.46,912400.0,11.9919,12.1722,11.9919,12.1098,912400.0
2011-11-04 09:30:00,17.28,17.37,17.02,17.03,473400.0,11.985,12.0474,11.8046,11.8116,473400.0
2011-11-04 10:00:00,17.02,17.04,16.91,16.92,333000.0,11.8046,11.8185,11.7283,11.7353,333000.0
2011-11-04 10:30:00,16.91,17.04,16.83,17.04,166600.0,11.7283,11.8185,11.6729,11.8185,166600.0
2011-11-04 11:00:00,17.05,17.11,16.97,17.08,143800.0,11.8254,11.8671,11.77,11.8462,143800.0
2011-11-04 11:30:00,17.08,17.2,17.08,17.18,178200.0,11.8462,11.9295,11.8462,11.9156,178200.0
2011-11-04 12:00:00,17.17,17.19,17.07,17.11,83000.0,11.9087,11.9225,11.8393,11.8671,83000.0
2011-11-04 12:30:00,17.11,17.11,16.97,17.08,64400.0,11.8671,11.8671,11.77,11.8462,64400.0
2011-11-04 13:00:00,17.07,17.2,17.06,17.18,68200.0,11.8393,11.9295,11.8324,11.9156,68200.0
2011-11-04 13:30:00,17.19,17.25,17.16,17.17,122800.0,11.9225,11.9642,11.9017,11.9087,122800.0
2011-11-04 14:00:00,17.17,17.27,17.12,17.27,85000.0,11.9087,11.978,11.874,11.978,85000.0
2011-11-04 14:30:00,17.28,17.32,17.19,17.27,133600.0,11.985,12.0127,11.9225,11.978,133600.0
2011-11-04 15:00:00,17.28,17.28,17.17,17.24,134200.0,11.985,11.985,11.9087,11.9572,134200.0
2011-11-04 15:30:00,17.23,17.32,17.21,17.28,388400.0,11.9503,12.0127,11.9364,11.985,388400.0
2011-11-07 09:30:00,17.31,17.5,17.24,17.36,222000.0,12.0058,12.1375,11.9572,12.0404,222000.0
2011-11-07 10:00:00,17.37,17.37,17.03,17.05,214400.0,12.0474,12.0474,11.8116,11.8254,214400.0
2011-11-07 10:30:00,17.04,17.1,16.98,17.09,262400.0,11.8185,11.8601,11.7769,11.8532,262400.0
2011-11-07 11:00:00,17.07,17.25,17.06,17.18,183400.0,11.8393,11.9642,11.8324,11.9156,183400.0
2011-11-07 11:30:00,17.18,17.24,17.13,17.16,148800.0,11.9156,11.9572,11.8809,11.9017,148800.0
2011-11-07 12:00:00,17.16,17.24,17.05,17.08,141600.0,11.9017,11.9572,11.8254,11.8462,141600.0
2011-11-07 12:30:00,17.08,17.19,17.06,17.16,83600.0,11.8462,11.9225,11.8324,11.9017,83600.0
2011-11-07 13:00:00,17.16,17.28,17.15,17.28,72400.0,11.9017,11.985,11.8948,11.985,72400.0
2011-11-07 13:30:00,17.28,17.36,17.19,17.36,99800.0,11.985,12.0404,11.9225,12.0404,99800.0
2011-11-07 14:00:00,17.36,17.43,17.3,17.36,214800.0,12.0404,12.089,11.9988,12.0404,214800.0
2011-11-07 14:30:00,17.37,17.41,17.33,17.39,130600.0,12.0474,12.0751,12.0196,12.0613,130600.0
2011-11-07 15:00:00,17.39,17.41,17.31,17.31,162000.0,12.0613,12.0751,12.0058,12.0058,162000.0
2011-11-07 15:30:00,17.3,17.44,17.3,17.43,475800.0,11.9988,12.0959,11.9988,12.089,475800.0
2011-11-08 09:30:00,17.58,17.64,17.48,17.58,231800.0,12.193,12.2346,12.1237,12.193,231800.0
2011-11-08 10:00:00,17.58,17.6,17.29,17.36,330000.0,12.193,12.2069,11.9919,12.0404,330000.0
2011-11-08 10:30:00,17.36,17.57,17.34,17.48,147400.0,12.0404,12.1861,12.0266,12.1237,147400.0
2011-11-08 11:00:00,17.49,17.51,17.35,17.42,155600.0,12.1306,12.1445,12.0335,12.0821,155600.0
2011-11-08 11:30:00,17.42,17.45,17.36,17.38,115600.0,12.0821,12.1029,12.0404,12.0543,115600.0
2011-11-08 12:00:00,17.38,17.53,17.36,17.49,96200.0,12.0543,12.1584,12.0404,12.1306,96200.0
2011-11-08 12:30:00,17.5,17.58,17.5,17.57,130400.0,12.1375,12.193,12.1375,12.1861,130400.0
2011-11-08 13:00:00,17.57,17.6,17.51,17.57,49000.0,12.1861,12.2069,12.1445,12.1861,49000.0
2011-11-08 13:30:00,17.57,17.69,17.55,17.61,192000.0,12.1861,12.2693,12.1722,12.2138,192000.0
2011-11-08 14:00:00,17.62,17.65,17.59,17.63,189400.0,12.2208,12.2416,12.2,12.2277,189400.0
2011-11-08 14:30:00,17.63,17.68,17.61,17.68,139600.0,12.2277,12.2624,12.2138,12.2624,139600.0
2011-11-08 15:00:00,17.66,17.68,17.61,17.65,148000.0,12.2485,12.2624,12.2138,12.2416,148000.0
2011-11-08 15:30:00,17.66,17.72,17.64,17.68,293400.0,12.2485,12.2901,12.2346,12.2624,293400.0
2011-11-09 09:30:00,17.16,17.2,16.93,17.02,407000.0,11.9017,11.9295,11.7422,11.8046,407000.0
2011-11-09 10:00:00,17.02,17.14,16.95,17.11,284800.0,11.8046,11.8879,11.7561,11.8671,284800.0
2011-11-09 10:30:00,17.11,17.21,17.03,17.15,230200.0,11.8671,11.9364,11.8116,11.8948,230200.0
2011-11-09 11:00:00,17.13,17.22,17.11,17.14,164000.0,11.8809,11.9433,11.8671,11.8879,164000.0
2011-11-09 11:30:00,17.14,17.21,17.1,17.1,87000.0,11.8879,11.9364,11.8601,11.8601,87000.0
2011-11-09 12:00:00,17.09,17.11,16.99,17.0,89200.0,11.8532,11.8671,11.7838,11.7908,89200.0
2011-11-09 12:30:00,17.0,17.02,16.96,17.0,66000.0,11.7908,11.8046,11.763,11.7908,66000.0
2011-11-09 13:00:00,16.99,17.02,16.84,16.9,50200.0,11.7838,11.8046,11.6798,11.7214,50200.0
2011-11-09 13:30:00,16.88,16.89,16.7,16.75,91400.0,11.7075,11.7145,11.5827,11.6174,91400.0
2011-11-09 14:00:00,16.74,16.75,16.54,16.65,195600.0,11.6104,11.6174,11.4717,11.548,195600.0
2011-11-09 14:30:00,16.64,16.7,16.59,16.62,160400.0,11.5411,11.5827,11.5064,11.5272,160400.0
2011-11-09 15:00:00,16.61,16.72,16.61,16.64,491400.0,11.5203,11.5966,11.5203,11.5411,491400.0
2011-11-09 15:30:00,16.63,16.66,16.55,16.63,537800.0,11.5341,11.5549,11.4787,11.5341,537800.0
2011-11-10 09:30:00,16.92,17.02,16.71,16.78,251400.0,11.7353,11.8046,11.5896,11.6382,251400.0
2011-11-10 10:00:00,16.77,16.9,16.74,16.74,175600.0,11.6312,11.7214,11.6104,11.6104,175600.0
2011-11-10 10:30:00,16.74,16.74,16.61,16.74,156400.0,11.6104,11.6104,11.5203,11.6104,156400.0
2011-11-10 11:00:00,16.74,16.89,16.72,16.88,95200.0,11.6104,11.7145,11.5966,11.7075,95200.0
2011-11-10 11:30:00,16.88,17.04,16.82,16.93,106600.0,11.7075,11.8185,11.6659,11.7422,106600.0
2011-11-10 12:00:00,16.93,16.99,16.85,16.85,120000.0,11.7422,11.7838,11.6867,11.6867,120000.0
2011-11-10 12:30:00,16.84,16.85,16.71,16.83,98200.0,11.6798,11.6867,11.5896,11.6729,98200.0
2011-11-10 13:00:00,16.86,17.0,16.82,16.88,73200.0,11.6937,11.7908,11.6659,11.7075,73200.0
2011-11-10 13:30:00,16.88,16.95,16.84,16.91,42000.0,11.7075,11.7561,11.6798,11.7283,42000.0
2011-11-10 14:00:00,16.92,16.92,16.78,16.79,89400.0,11.7353,11.7353,11.6382,11.6451,89400.0
2011-11-10 14:30:00,16.79,16.84,16.73,16.73,70200.0,11.6451,11.6798,11.6035,11.6035,70200.0
2011-11-10 15:00:00,16.74,16.85,16.71,16.82,96800.0,11.6104,11.6867,11.5896,11.6659,96800.0
2011-11-10 15:30:00,16.8,16.86,16.73,16.8,282600.0,11.652,11.6937,11.6035,11.652,282600.0
2011-11-11 09:30:00,17.03,17.15,16.94,17.02,281400.0,11.8116,11.8948,11.7491,11.8046,281400.0
2011-11-11 10:00:00,17.03,17.07,16.99,17.05,202600.0,11.8116,11.8393,11.7838,11.8254,202600.0
2011-11-11 10:30:00,17.05,17.23,17.04,17.18,203200.0,11.8254,11.9503,11.8185,11.9156,203200.0
2011-11-11 11:00:00,17.18,17.25,17.14,17.22,140000.0,11.9156,11.9642,11.8879,11.9433,140000.0
2011-11-11 11:30:00,17.22,17.23,17.1,17.11,68600.0,11.9433,11.9503,11.8601,11.8671,68600.0
2011-11-11 12:00:00,17.11,17.17,17.09,17.11,52800.0,11.8671,11.9087,11.8532,11.8671,52800.0
2011-11-11 12:30:00,17.11,17.18,17.11,17.14,90200.0,11.8671,11.9156,11.8671,11.8879,90200.0
2011-11-11 13:00:00,17.15,17.22,17.11,17.13,53800.0,11.8948,11.9433,11.8671,11.8809,53800.0
2011-11-11 13:30:00,17.14,17.18,17.07,17.07,42400.0,11.8879,11.9156,11.8393,11.8393,42400.0
2011-11-11 14:00:00,17.08,17.14,17.07,17.09,53600.0,11.8462,11.8879,11.8393,11.8532,53600.0
2011-11-11 14:30:00,17.09,17.11,17.04,17.05,87000.0,11.8532,11.8671,11.8185,11.8254,87000.0
2011-11-11 15:00:00,17.07,17.09,17.03,17.08,85000.0,11.8393,11.8532,11.8116,11.8462,85000.0
2011-11-11 15:30:00,17.1,17.16,17.07,17.16,361000.0,11.8601,11.9017,11.8393,11.9017,361000.0
2011-11-14 09:30:00,17.09,17.31,17.05,17.19,182000.0,11.8532,12.0058,11.8254,11.9225,182000.0
2011-11-14 10:00:00,17.19,17.27,17.17,17.23,101400.0,11.9225,11.978,11.9087,11.9503,101400.0
2011-11-14 10:30:00,17.24,17.27,17.13,17.25,144200.0,11.9572,11.978,11.8809,11.9642,144200.0
2011-11-14 11:00:00,17.25,17.27,17.13,17.16,93200.0,11.9642,11.978,11.8809,11.9017,93200.0
2011-11-14 11:30:00,17.16,17.22,17.08,17.09,82800.0,11.9017,11.9433,11.8462,11.8532,82800.0
2011-11-14 12:00:00,17.09,17.18,17.07,17.09,98400.0,11.8532,11.9156,11.8393,11.8532,98400.0
2011-11-14 12:30:00,17.09,17.1,17.05,17.09,44200.0,11.8532,11.8601,11.8254,11.8532,44200.0
2011-11-14 13:00:00,17.09,17.14,17.04,17.14,48200.0,11.8532,11.8879,11.8185,11.8879,48200.0
2011-11-14 13:30:00,17.14,17.18,17.1,17.13,82400.0,11.8879,11.9156,11.8601,11.8809,82400.0
2011-11-14 14:00:00,17.13,17.21,17.12,17.14,41200.0,11.8809,11.9364,11.874,11.8879,41200.0
2011-11-14 14:30:00,17.13,17.18,17.12,17.15,100600.0,11.8809,11.9156,11.874,11.8948,100600.0
2011-11-14 15:00:00,17.15,17.2,17.13,17.18,124000.0,11.8948,11.9295,11.8809,11.9156,124000.0
2011-11-14 15:30:00,17.18,17.26,17.18,17.23,218200.0,11.9156,11.9711,11.9156,11.9503,218200.0
2011-11-15 09:30:00,17.1,17.29,16.98,17.2,171600.0,11.8601,11.9919,11.7769,11.9295,171600.0
2011-11-15 10:00:00,17.18,17.21,17.03,17.1,136800.0,11.9156,11.9364,11.8116,11.8601,136800.0
2011-11-15 10:30:00,17.1,17.15,17.07,17.11,94400.0,11.8601,11.8948,11.8393,11.8671,94400.0
2011-11-15 11:00:00,17.08,17.2,17.07,17.11,163200.0,11.8462,11.9295,11.8393,11.8671,163200.0
2011-11-15 11:30:00,17.1,17.13,17.05,17.12,110200.0,11.8601,11.8809,11.8254,11.874,110200.0
2011-11-15 12:00:00,17.13,17.27,17.13,17.22,86000.0,11.8809,11.978,11.8809,11.9433,86000.0
2011-11-15 12:30:00,17.22,17.35,17.21,17.29,72000.0,11.9433,12.0335,11.9364,11.9919,72000.0
2011-11-15 13:00:00,17.29,17.35,17.24,17.29,102800.0,11.9919,12.0335,11.9572,11.9919,102800.0
2011-11-15 13:30:00,17.29,17.32,17.28,17.31,73800.0,11.9919,12.0127,11.985,12.0058,73800.0
2011-11-15 14:00:00,17.31,17.32,17.27,17.3,109600.0,12.0058,12.0127,11.978,11.9988,109600.0
2011-11-15 14:30:00,17.29,17.33,17.26,17.31,82400.0,11.9919,12.0196,11.9711,12.0058,82400.0
2011-11-15 15:00:00,17.3,17.36,17.29,17.35,136000.0,11.9988,12.0404,11.9919,12.0335,136000.0
2011-11-15 15:30:00,17.35,17.36,17.22,17.22,425200.0,12.0335,12.0404,11.9433,11.9433,425200.0
2011-11-16 09:30:00,16.93,17.34,16.91,17.25,191400.0,11.7422,12.0266,11.7283,11.9642,191400.0
2011-11-16 10:00:00,17.27,17.32,17.18,17.25,166400.0,11.978,12.0127,11.9156,11.9642,166400.0
2011-11-16 10:30:00,17.21,17.35,17.21,17.29,51200.0,11.9364,12.0335,11.9364,11.9919,51200.0
2011-11-16 11:00:00,17.3,17.33,17.25,17.3,58400.0,11.9988,12.0196,11.9642,11.9988,58400.0
2011-11-16 11:30:00,17.28,17.3,17.24,17.27,142000.0,11.985,11.9988,11.9572,11.978,142000.0
2011-11-16 12:00:00,17.27,17.28,17.25,17.27,77400.0,11.978,11.985,11.9642,11.978,77400.0
2011-11-16 12:30:00,17.25,17.31,17.25,17.27,68800.0,11.9642,12.0058,11.9642,11.978,68800.0
2011-11-16 13:00:00,17.27,17.33,17.26,17.3,87600.0,11.978,12.0196,11.9711,11.9988,87600.0
2011-11-16 13:30:00,17.31,17.38,17.29,17.33,124600.0,12.0058,12.0543,11.9919,12.0196,124600.0
2011-11-16 14:00:00,17.34,17.41,17.32,17.38,128200.0,12.0266,12.0751,12.0127,12.0543,128200.0
2011-11-16 14:30:00,17.38,17.43,17.36,17.39,207600.0,12.0543,12.089,12.0404,12.0613,207600.0
2011-11-16 15:00:00,17.38,17.41,17.23,17.31,480600.0,12.0543,12.0751,11.9503,12.0058,480600.0
2011-11-16 15:30:00,17.3,17.31,17.15,17.16,440800.0,11.9988,12.0058,11.8948,11.9017,440800.0
2011-11-17 09:30:00,17.11,17.36,17.11,17.25,244400.0,11.8671,12.0404,11.8671,11.9642,244400.0
2011-11-17 10:00:00,17.25,17.35,17.24,17.32,344800.0,11.9642,12.0335,11.9572,12.0127,344800.0
2011-11-17 10:30:00,17.31,17.45,17.28,17.32,234800.0,12.0058,12.1029,11.985,12.0127,234800.0
2011-11-17 11:00:00,17.31,17.36,17.25,17.33,225600.0,12.0058,12.0404,11.9642,12.0196,225600.0
2011-11-17 11:30:00,17.32,17.42,17.3,17.32,137600.0,12.0127,12.0821,11.9988,12.0127,137600.0
2011-11-17 12:00:00,17.31,17.36,17.26,17.29,184800.0,12.0058,12.0404,11.9711,11.9919,184800.0
2011-11-17 12:30:00,17.29,17.3,17.17,17.21,348600.0,11.9919,11.9988,11.9087,11.9364,348600.0
2011-11-17 13:00:00,17.2,17.25,17.08,17.23,261400.0,11.9295,11.9642,11.8462,11.9503,261400.0
2011-11-17 13:30:00,17.24,17.24,17.08,17.16,254800.0,11.9572,11.9572,11.8462,11.9017,254800.0
2011-11-17 14:00:00,17.15,17.18,17.01,17.04,172800.0,11.8948,11.9156,11.7977,11.8185,172800.0
2011-11-17 14:30:00,17.04,17.16,17.0,17.13,308400.0,11.8185,11.9017,11.7908,11.8809,308400.0
2011-11-17 15:00:00,17.13,17.15,17.05,17.1,335800.0,11.8809,11.8948,11.8254,11.8601,335800.0
2011-11-17 15:30:00,17.1,17.21,17.04,17.17,527000.0,11.8601,11.9364,11.8185,11.9087,527000.0
2011-11-18 09:30:00,17.28,17.38,17.0,17.1,249800.0,11.985,12.0543,11.7908,11.8601,249800.0
2011-11-18 10:00:00,17.13,17.17,16.91,16.97,273200.0,11.8809,11.9087,11.7283,11.77,273200.0
2011-11-18 10:30:00,16.96,17.19,16.96,17.15,325800.0,11.763,11.9225,11.763,11.8948,325800.0
2011-11-18 11:00:00,17.15,17.17,17.08,17.08,87000.0,11.8948,11.9087,11.8462,11.8462,87000.0
2011-11-18 11:30:00,17.07,17.11,17.04,17.07,101200.0,11.8393,11.8671,11.8185,11.8393,101200.0
2011-11-18 12:00:00,17.08,17.08,17.03,17.08,124800.0,11.8462,11.8462,11.8116,11.8462,124800.0
2011-11-18 12:30:00,17.08,17.19,17.05,17.08,50200.0,11.8462,11.9225,11.8254,11.8462,50200.0
2011-11-18 13:00:00,17.07,17.16,17.06,17.13,62600.0,11.8393,11.9017,11.8324,11.8809,62600.0
2011-11-18 13:30:00,17.11,17.16,17.07,17.09,121200.0,11.8671,11.9017,11.8393,11.8532,121200.0
2011-11-18 14:00:00,17.09,17.14,17.04,17.09,88800.0,11.8532,11.8879,11.8185,11.8532,88800.0
2011-11-18 14:30:00,17.1,17.15,17.08,17.09,113400.0,11.8601,11.8948,11.8462,11.8532,113400.0
2011-11-18 15:00:00,17.09,17.1,17.03,17.04,169800.0,11.8532,11.8601,11.8116,11.8185,169800.0
2011-11-18 15:30:00,17.04,17.1,17.0,17.04,256600.0,11.8185,11.8601,11.7908,11.8185,256600.0
2011-11-21 09:30:00,16.62,16.75,16.53,16.71,208600.0,11.5272,11.6174,11.4648,11.5896,208600.0
2011-11-21 10:00:00,16.72,16.75,16.66,16.74,121200.0,11.5966,11.6174,11.5549,11.6104,121200.0
2011-11-21 10:30:00,16.74,16.74,16.55,16.59,117400.0,11.6104,11.6104,11.4787,11.5064,117400.0
2011-11-21 11:00:00,16.58,16.75,16.57,16.68,105200.0,11.4995,11.6174,11.4925,11.5688,105200.0
2011-11-21 11:30:00,16.67,16.71,16.64,16.67,87800.0,11.5619,11.5896,11.5411,11.5619,87800.0
2011-11-21 12:00:00,16.68,16.75,16.65,16.71,75200.0,11.5688,11.6174,11.548,11.5896,75200.0
2011-11-21 12:30:00,16.71,16.74,16.68,16.73,66200.0,11.5896,11.6104,11.5688,11.6035,66200.0
2011-11-21 13:00:00,16.73,16.86,16.71,16.79,69400.0,11.6035,11.6937,11.5896,11.6451,69400.0
2011-11-21 13:30:00,16.79,16.83,16.75,16.75,98400.0,11.6451,11.6729,11.6174,11.6174,98400.0
2011-11-21 14:00:00,16.75,16.88,16.74,16.77,82000.0,11.6174,11.7075,11.6104,11.6312,82000.0
2011-11-21 14:30:00,16.76,16.84,16.74,16.76,97200.0,11.6243,11.6798,11.6104,11.6243,97200.0
2011-11-21 15:00:00,16.78,16.83,16.71,16.8,144200.0,11.6382,11.6729,11.5896,11.652,144200.0
2011-11-21 15:30:00,16.8,16.83,16.73,16.75,262400.0,11.652,11.6729,11.6035,11.6174,262400.0
2011-11-22 09:30:00,16.81,16.89,16.71,16.87,176200.0,11.659,11.7145,11.5896,11.7006,176200.0
2011-11-22 10:00:00,16.88,16.88,16.72,16.84,85600.0,11.7075,11.7075,11.5966,11.6798,85600.0
2011-11-22 10:30:00,16.84,16.85,16.75,16.77,142000.0,11.6798,11.6867,11.6174,11.6312,142000.0
2011-11-22 11:00:00,16.76,16.86,16.75,16.8,110800.0,11.6243,11.6937,11.6174,11.652,110800.0
2011-11-22 11:30:00,16.81,16.85,16.75,16.82,360600.0,11.659,11.6867,11.6174,11.6659,360600.0
2011-11-22 12:00:00,16.83,16.93,16.82,16.84,109000.0,11.6729,11.7422,11.6659,11.6798,109000.0
2011-11-22 12:30:00,16.82,16.89,16.78,16.83,98000.0,11.6659,11.7145,11.6382,11.6729,98000.0
2011-11-22 13:00:00,16.84,16.94,16.83,16.9,106400.0,11.6798,11.7491,11.6729,11.7214,106400.0
2011-11-22 13:30:00,16.9,16.95,16.84,16.85,52200.0,11.7214,11.7561,11.6798,11.6867,52200.0
2011-11-22 14:00:00,16.84,16.89,16.82,16.86,70200.0,11.6798,11.7145,11.6659,11.6937,70200.0
2011-11-22 14:30:00,16.86,16.89,16.82,16.85,75600.0,11.6937,11.7145,11.6659,11.6867,75600.0
2011-11-22 15:00:00,16.85,16.86,16.79,16.82,82000.0,11.6867,11.6937,11.6451,11.6659,82000.0
2011-11-22 15:30:00,16.82,16.87,16.79,16.84,199800.0,11.6659,11.7006,11.6451,11.6798,199800.0
2011-11-23 09:30:00,16.61,16.75,16.61,16.64,373400.0,11.5203,11.6174,11.5203,11.5411,373400.0
2011-11-23 10:00:00,16.64,16.68,16.53,16.58,359200.0,11.5411,11.5688,11.4648,11.4995,359200.0
2011-11-23 10:30:00,16.59,16.64,16.5,16.63,117600.0,11.5064,11.5411,11.444,11.5341,117600.0
2011-11-23 11:00:00,16.62,16.66,16.53,16.55,106600.0,11.5272,11.5549,11.4648,11.4787,106600.0
2011-11-23 11:30:00,16.54,16.65,16.5,16.65,114200.0,11.4717,11.548,11.444,11.548,114200.0
2011-11-23 12:00:00,16.64,16.74,16.64,16.72,87600.0,11.5411,11.6104,11.5411,11.5966,87600.0
2011-11-23 12:30:00,16.7,16.85,16.69,16.82,87200.0,11.5827,11.6867,11.5758,11.6659,87200.0
2011-11-23 13:00:00,16.82,16.91,16.8,16.91,130000.0,11.6659,11.7283,11.652,11.7283,130000.0
2011-11-23 13:30:00,16.91,16.91,16.81,16.84,176200.0,11.7283,11.7283,11.659,11.6798,176200.0
2011-11-23 14:00:00,16.83,16.86,16.74,16.75,216800.0,11.6729,11.6937,11.6104,11.6174,216800.0
2011-11-23 14:30:00,16.75,16.79,16.69,16.7,178200.0,11.6174,11.6451,11.5758,11.5827,178200.0
2011-11-23 15:00:00,16.7,16.81,16.68,16.75,220000.0,11.5827,11.659,11.5688,11.6174,220000.0
2011-11-23 15:30:00,16.75,16.8,16.64,16.65,215600.0,11.6174,11.652,11.5411,11.548,215600.0
2011-11-25 09:30:00,16.48,16.78,16.4,16.52,212800.0,11.4301,11.6382,11.3746,11.4578,212800.0
2011-11-25 10:00:00,16.51,16.64,16.48,16.55,170000.0,11.4509,11.5411,11.4301,11.4787,170000.0
2011-11-25 10:30:00,16.54,16.63,16.5,16.57,65600.0,11.4717,11.5341,11.444,11.4925,65600.0
2011-11-25 11:00:00,16.58,16.59,16.52,16.54,95000.0,11.4995,11.5064,11.4578,11.4717,95000.0
2011-11-25 11:30:00,16.55,16.58,16.43,16.45,54800.0,11.4787,11.4995,11.3954,11.4093,54800.0
2011-11-25 12:00:00,16.45,16.45,16.25,16.32,125400.0,11.4093,11.4093,11.2706,11.3191,125400.0
2011-11-25 12:30:00,16.33,16.42,16.29,16.3,108600.0,11.3261,11.3885,11.2983,11.3053,108600.0
2011-11-28 09:30:00,16.74,17.02,16.72,16.9,163400.0,11.6966,11.8923,11.6826,11.8084,163400.0
2011-11-28 10:00:00,16.89,17.05,16.89,17.0,73400.0,11.8014,11.9132,11.8014,11.8783,73400.0
2011-11-28 10:30:00,17.01,17.04,16.89,16.92,63800.0,11.8853,11.9062,11.8014,11.8224,63800.0
2011-11-28 11:00:00,16.92,16.93,16.85,16.91,70000.0,11.8224,11.8294,11.7735,11.8154,70000.0
2011-11-28 11:30:00,16.9,16.92,16.81,16.81,66600.0,11.8084,11.8224,11.7455,11.7455,66600.0
2011-11-28 12:00:00,16.81,16.89,16.77,16.78,53600.0,11.7455,11.8014,11.7176,11.7246,53600.0
2011-11-28 12:30:00,16.77,16.79,16.75,16.75,69200.0,11.7176,11.7315,11.7036,11.7036,69200.0
2011-11-28 13:00:00,16.74,16.86,16.73,16.85,54600.0,11.6966,11.7805,11.6896,11.7735,54600.0
2011-11-28 13:30:00,16.86,16.91,16.79,16.79,52800.0,11.7805,11.8154,11.7315,11.7315,52800.0
2011-11-28 14:00:00,16.78,16.87,16.78,16.82,51000.0,11.7246,11.7874,11.7246,11.7525,51000.0
2011-11-28 14:30:00,16.81,16.84,16.75,16.79,63400.0,11.7455,11.7665,11.7036,11.7315,63400.0
2011-11-28 15:00:00,16.79,16.82,16.7,16.78,137800.0,11.7315,11.7525,11.6687,11.7246,137800.0
2011-11-28 15:30:00,16.78,16.84,16.69,16.84,234200.0,11.7246,11.7665,11.6617,11.7665,234200.0
2011-11-29 09:30:00,16.84,16.92,16.62,16.86,115800.0,11.7665,11.8224,11.6128,11.7805,115800.0
2011-11-29 10:00:00,16.86,17.01,16.84,16.87,163000.0,11.7805,11.8853,11.7665,11.7874,163000.0
2011-11-29 10:30:00,16.87,16.9,16.81,16.87,106200.0,11.7874,11.8084,11.7455,11.7874,106200.0
2011-11-29 11:00:00,16.86,16.87,16.76,16.85,65200.0,11.7805,11.7874,11.7106,11.7735,65200.0
2011-11-29 11:30:00,16.86,16.93,16.75,16.76,78200.0,11.7805,11.8294,11.7036,11.7106,78200.0
2011-11-29 12:00:00,16.76,16.83,16.75,16.83,91600.0,11.7106,11.7595,11.7036,11.7595,91600.0
2011-11-29 12:30:00,16.83,16.83,16.75,16.79,82200.0,11.7595,11.7595,11.7036,11.7315,82200.0
2011-11-29 13:00:00,16.8,16.84,16.71,16.79,96200.0,11.7385,11.7665,11.6757,11.7315,96200.0
2011-11-29 13:30:00,16.79,16.79,16.67,16.71,88000.0,11.7315,11.7315,11.6477,11.6757,88000.0
2011-11-29 14:00:00,16.72,16.75,16.68,16.74,104400.0,11.6826,11.7036,11.6547,11.6966,104400.0
2011-11-29 14:30:00,16.74,16.78,16.68,16.72,79800.0,11.6966,11.7246,11.6547,11.6826,79800.0
2011-11-29 15:00:00,16.72,16.83,16.72,16.74,129800.0,11.6826,11.7595,11.6826,11.6966,129800.0
2011-11-29 15:30:00,16.75,16.78,16.61,16.65,344600.0,11.7036,11.7246,11.6058,11.6337,344600.0
2011-11-30 09:30:00,17.3,17.53,17.16,17.4,309600.0,12.0879,12.2486,11.9901,12.1578,309600.0
2011-11-30 10:00:00,17.44,17.49,17.36,17.49,68000.0,12.1857,12.2207,12.1298,12.2207,68000.0
2011-11-30 10:30:00,17.47,17.74,17.45,17.74,98200.0,12.2067,12.3953,12.1927,12.3953,98200.0
2011-11-30 11:00:00,17.72,17.77,17.61,17.74,133200.0,12.3814,12.4163,12.3045,12.3953,133200.0
2011-11-30 11:30:00,17.72,17.73,17.61,17.65,123400.0,12.3814,12.3883,12.3045,12.3325,123400.0
2011-11-30 12:00:00,17.65,17.66,17.54,17.55,66000.0,12.3325,12.3394,12.2556,12.2626,66000.0
2011-11-30 12:30:00,17.55,17.66,17.54,17.65,82200.0,12.2626,12.3394,12.2556,12.3325,82200.0
2011-11-30 13:00:00,17.65,17.66,17.64,17.64,83400.0,12.3325,12.3394,12.3255,12.3255,83400.0
2011-11-30 13:30:00,17.64,17.68,17.61,17.63,63200.0,12.3255,12.3534,12.3045,12.3185,63200.0
2011-11-30 14:00:00,17.63,17.67,17.63,17.64,77200.0,12.3185,12.3464,12.3185,12.3255,77200.0
2011-11-30 14:30:00,17.63,17.69,17.59,17.64,173600.0,12.3185,12.3604,12.2905,12.3255,173600.0
2011-11-30 15:00:00,17.64,17.68,17.61,17.68,229200.0,12.3255,12.3534,12.3045,12.3534,229200.0
2011-11-30 15:30:00,17.68,17.82,17.65,17.78,605000.0,12.3534,12.4512,12.3325,12.4233,605000.0
2011-12-01 09:30:00,17.7,17.74,17.5,17.72,233000.0,12.3674,12.3953,12.2276,12.3814,233000.0
2011-12-01 10:00:00,17.73,17.77,17.67,17.68,193000.0,12.3883,12.4163,12.3464,12.3534,193000.0
2011-12-01 10:30:00,17.68,17.68,17.43,17.48,204000.0,12.3534,12.3534,12.1787,12.2137,204000.0
2011-12-01 11:00:00,17.49,17.54,17.34,17.38,94000.0,12.2207,12.2556,12.1158,12.1438,94000.0
2011-12-01 11:30:00,17.36,17.5,17.36,17.5,69200.0,12.1298,12.2276,12.1298,12.2276,69200.0
2011-12-01 12:00:00,17.5,17.54,17.48,17.53,88200.0,12.2276,12.2556,12.2137,12.2486,88200.0
2011-12-01 12:30:00,17.52,17.54,17.48,17.48,102200.0,12.2416,12.2556,12.2137,12.2137,102200.0
2011-12-01 13:00:00,17.48,17.59,17.46,17.57,71600.0,12.2137,12.2905,12.1997,12.2766,71600.0
2011-12-01 13:30:00,17.57,17.63,17.56,17.63,72200.0,12.2766,12.3185,12.2696,12.3185,72200.0
2011-12-01 14:00:00,17.63,17.63,17.55,17.59,75400.0,12.3185,12.3185,12.2626,12.2905,75400.0
2011-12-01 14:30:00,17.6,17.65,17.57,17.64,119200.0,12.2975,12.3325,12.2766,12.3255,119200.0
2011-12-01 15:00:00,17.64,17.66,17.6,17.65,126400.0,12.3255,12.3394,12.2975,12.3325,126400.0
2011-12-01 15:30:00,17.66,17.66,17.56,17.57,191800.0,12.3394,12.3394,12.2696,12.2766,191800.0
2011-12-02 09:30:00,17.8,17.87,17.66,17.82,163000.0,12.4373,12.4862,12.3394,12.4512,163000.0
2011-12-02 10:00:00,17.82,17.93,17.79,17.92,102200.0,12.4512,12.5281,12.4303,12.5211,102200.0
2011-12-02 10:30:00,17.92,17.92,17.8,17.82,82400.0,12.5211,12.5211,12.4373,12.4512,82400.0
2011-12-02 11:00:00,17.83,17.86,17.75,17.84,67800.0,12.4582,12.4792,12.4023,12.4652,67800.0
2011-12-02 11:30:00,17.86,17.88,17.76,17.84,70400.0,12.4792,12.4932,12.4093,12.4652,70400.0
2011-12-02 12:00:00,17.84,17.86,17.78,17.81,58800.0,12.4652,12.4792,12.4233,12.4442,58800.0
2011-12-02 12:30:00,17.81,17.92,17.8,17.86,78400.0,12.4442,12.5211,12.4373,12.4792,78400.0
2011-12-02 13:00:00,17.86,17.88,17.82,17.85,48800.0,12.4792,12.4932,12.4512,12.4722,48800.0
2011-12-02 13:30:00,17.84,17.87,17.81,17.85,71400.0,12.4652,12.4862,12.4442,12.4722,71400.0
2011-12-02 14:00:00,17.86,17.86,17.79,17.8,64600.0,12.4792,12.4792,12.4303,12.4373,64600.0
2011-12-02 14:30:00,17.79,17.79,17.72,17.72,162200.0,12.4303,12.4303,12.3814,12.3814,162200.0
2011-12-02 15:00:00,17.71,17.82,17.71,17.74,143200.0,12.3744,12.4512,12.3744,12.3953,143200.0
2011-12-02 15:30:00,17.75,17.78,17.69,17.72,120600.0,12.4023,12.4233,12.3604,12.3814,120600.0
2011-12-05 09:30:00,18.11,18.71,18.1,18.61,417400.0,12.6539,13.0731,12.6469,13.0032,417400.0
2011-12-05 10:00:00,18.6,18.72,18.54,18.59,224200.0,12.9962,13.0801,12.9543,12.9892,224200.0
2011-12-05 10:30:00,18.59,18.7,18.59,18.61,122800.0,12.9892,13.0661,12.9892,13.0032,122800.0
2011-12-05 11:00:00,18.61,18.65,18.53,18.55,69200.0,13.0032,13.0312,12.9473,12.9613,69200.0
2011-12-05 11:30:00,18.55,18.56,18.49,18.5,80200.0,12.9613,12.9683,12.9194,12.9264,80200.0
2011-12-05 12:00:00,18.5,18.53,18.49,18.5,54400.0,12.9264,12.9473,12.9194,12.9264,54400.0
2011-12-05 12:30:00,18.5,18.51,18.47,18.49,58600.0,12.9264,12.9334,12.9054,12.9194,58600.0
2011-12-05 13:00:00,18.49,18.5,18.39,18.4,62200.0,12.9194,12.9264,12.8495,12.8565,62200.0
2011-12-05 13:30:00,18.4,18.43,18.22,18.24,117400.0,12.8565,12.8775,12.7307,12.7447,117400.0
2011-12-05 14:00:00,18.25,18.3,18.18,18.3,106600.0,12.7517,12.7866,12.7028,12.7866,106600.0
2011-12-05 14:30:00,18.32,18.33,18.22,18.32,76800.0,12.8006,12.8076,12.7307,12.8006,76800.0
2011-12-05 15:00:00,18.32,18.34,18.16,18.2,152200.0,12.8006,12.8146,12.6888,12.7167,152200.0
2011-12-05 15:30:00,18.2,18.22,18.1,18.2,320800.0,12.7167,12.7307,12.6469,12.7167,320800.0
2011-12-06 09:30:00,18.41,18.41,18.11,18.16,101600.0,12.8635,12.8635,12.6539,12.6888,101600.0
2011-12-06 10:00:00,18.17,18.3,18.17,18.28,97000.0,12.6958,12.7866,12.6958,12.7726,97000.0
2011-12-06 10:30:00,18.28,18.29,18.09,18.1,87400.0,12.7726,12.7796,12.6399,12.6469,87400.0
2011-12-06 11:00:00,18.11,18.16,18.11,18.12,51000.0,12.6539,12.6888,12.6539,12.6608,51000.0
2011-12-06 11:30:00,18.11,18.14,18.05,18.06,73400.0,12.6539,12.6748,12.6119,12.6189,73400.0
2011-12-06 12:00:00,18.08,18.08,18.04,18.05,49000.0,12.6329,12.6329,12.605,12.6119,49000.0
2011-12-06 12:30:00,18.05,18.07,17.92,17.96,54200.0,12.6119,12.6259,12.5211,12.5491,54200.0
2011-12-06 13:00:00,17.96,18.07,17.95,18.04,70600.0,12.5491,12.6259,12.5421,12.605,70600.0
2011-12-06 13:30:00,18.06,18.13,18.02,18.04,42400.0,12.6189,12.6678,12.591,12.605,42400.0
2011-12-06 14:00:00,18.04,18.11,18.04,18.08,79600.0,12.605,12.6539,12.605,12.6329,79600.0
2011-12-06 14:30:00,18.08,18.25,18.07,18.23,141600.0,12.6329,12.7517,12.6259,12.7377,141600.0
2011-12-06 15:00:00,18.23,18.29,18.16,18.18,110400.0,12.7377,12.7796,12.6888,12.7028,110400.0
2011-12-06 15:30:00,18.16,18.17,18.06,18.07,209800.0,12.6888,12.6958,12.6189,12.6259,209800.0
2011-12-07 09:30:00,17.88,17.89,17.65,17.78,92800.0,12.4932,12.5001,12.3325,12.4233,92800.0
2011-12-07 10:00:00,17.78,17.78,17.66,17.74,70800.0,12.4233,12.4233,12.3394,12.3953,70800.0
2011-12-07 10:30:00,17.74,17.95,17.72,17.92,77600.0,12.3953,12.5421,12.3814,12.5211,77600.0
2011-12-07 11:00:00,17.92,18.06,17.91,18.06,54400.0,12.5211,12.6189,12.5141,12.6189,54400.0
2011-12-07 11:30:00,18.07,18.09,17.93,17.94,131200.0,12.6259,12.6399,12.5281,12.5351,131200.0
2011-12-07 12:00:00,17.95,18.0,17.93,17.99,42000.0,12.5421,12.577,12.5281,12.57,42000.0
2011-12-07 12:30:00,17.99,17.99,17.94,17.94,47800.0,12.57,12.57,12.5351,12.5351,47800.0
2011-12-07 13:00:00,17.96,18.0,17.88,17.98,104600.0,12.5491,12.577,12.4932,12.563,104600.0
2011-12-07 13:30:00,17.99,18.0,17.95,17.99,88000.0,12.57,12.577,12.5421,12.57,88000.0
2011-12-07 14:00:00,17.99,17.99,17.89,17.97,55200.0,12.57,12.57,12.5001,12.556,55200.0
2011-12-07 14:30:00,17.96,17.96,17.84,17.86,95800.0,12.5491,12.5491,12.4652,12.4792,95800.0
2011-12-07 15:00:00,17.86,17.97,17.83,17.94,111200.0,12.4792,12.556,12.4582,12.5351,111200.0
2011-12-07 15:30:00,17.95,18.1,17.93,17.99,361800.0,12.5421,12.6469,12.5281,12.57,361800.0
2011-12-08 09:30:00,17.81,18.04,17.75,17.99,142600.0,12.4442,12.605,12.4023,12.57,142600.0
2011-12-08 10:00:00,17.97,18.0,17.72,17.72,112400.0,12.556,12.577,12.3814,12.3814,112400.0
2011-12-08 10:30:00,17.72,17.86,17.72,17.79,78600.0,12.3814,12.4792,12.3814,12.4303,78600.0
2011-12-08 11:00:00,17.75,17.77,17.58,17.68,78000.0,12.4023,12.4163,12.2835,12.3534,78000.0
2011-12-08 11:30:00,17.68,17.75,17.61,17.73,64800.0,12.3534,12.4023,12.3045,12.3883,64800.0
2011-12-08 12:00:00,17.74,17.89,17.72,17.81,62200.0,12.3953,12.5001,12.3814,12.4442,62200.0
2011-12-08 12:30:00,17.8,17.81,17.73,17.77,48600.0,12.4373,12.4442,12.3883,12.4163,48600.0
2011-12-08 13:00:00,17.75,17.77,17.69,17.77,103200.0,12.4023,12.4163,12.3604,12.4163,103200.0
2011-12-08 13:30:00,17.76,17.78,17.7,17.75,86400.0,12.4093,12.4233,12.3674,12.4023,86400.0
2011-12-08 14:00:00,17.76,17.84,17.7,17.78,81400.0,12.4093,12.4652,12.3674,12.4233,81400.0
2011-12-08 14:30:00,17.78,17.86,17.68,17.68,287600.0,12.4233,12.4792,12.3534,12.3534,287600.0
2011-12-08 15:00:00,17.68,17.82,17.66,17.77,143800.0,12.3534,12.4512,12.3394,12.4163,143800.0
2011-12-08 15:30:00,17.77,17.83,17.6,17.63,245200.0,12.4163,12.4582,12.2975,12.3185,245200.0
2011-12-09 09:30:00,17.63,18.01,17.6,17.98,99000.0,12.3185,12.584,12.2975,12.563,99000.0
2011-12-09 10:00:00,17.97,18.16,17.97,18.09,146400.0,12.556,12.6888,12.556,12.6399,146400.0
2011-12-09 10:30:00,18.1,18.17,18.05,18.08,144200.0,12.6469,12.6958,12.6119,12.6329,144200.0
2011-12-09 11:00:00,18.08,18.15,18.05,18.13,88800.0,12.6329,12.6818,12.6119,12.6678,88800.0
2011-12-09 11:30:00,18.14,18.15,18.04,18.06,46800.0,12.6748,12.6818,12.605,12.6189,46800.0
2011-12-09 12:00:00,18.07,18.07,17.89,17.93,98600.0,12.6259,12.6259,12.5001,12.5281,98600.0
2011-12-09 12:30:00,17.93,18.01,17.93,17.98,42000.0,12.5281,12.584,12.5281,12.563,42000.0
2011-12-09 13:00:00,17.99,18.04,17.99,18.03,37400.0,12.57,12.605,12.57,12.598,37400.0
2011-12-09 13:30:00,18.03,18.05,17.93,17.95,54600.0,12.598,12.6119,12.5281,12.5421,54600.0
2011-12-09 14:00:00,17.96,18.07,17.95,18.06,37600.0,12.5491,12.6259,12.5421,12.6189,37600.0
2011-12-09 14:30:00,18.06,18.08,18.03,18.05,34600.0,12.6189,12.6329,12.598,12.6119,34600.0
2011-12-09 15:00:00,18.06,18.06,18.0,18.03,46800.0,12.6189,12.6189,12.577,12.598,46800.0
2011-12-09 15:30:00,18.03,18.09,18.0,18.01,101400.0,12.598,12.6399,12.577,12.584,101400.0
2011-12-12 09:30:00,17.61,17.75,17.47,17.52,100400.0,12.3045,12.4023,12.2067,12.2416,100400.0
2011-12-12 10:00:00,17.5,17.58,17.49,17.55,58000.0,12.2276,12.2835,12.2207,12.2626,58000.0
2011-12-12 10:30:00,17.53,17.57,17.5,17.57,48800.0,12.2486,12.2766,12.2276,12.2766,48800.0
2011-12-12 11:00:00,17.56,17.59,17.52,17.58,40400.0,12.2696,12.2905,12.2416,12.2835,40400.0
2011-12-12 11:30:00,17.58,17.58,17.45,17.49,84000.0,12.2835,12.2835,12.1927,12.2207,84000.0
2011-12-12 12:00:00,17.49,17.49,17.43,17.45,58400.0,12.2207,12.2207,12.1787,12.1927,58400.0
2011-12-12 12:30:00,17.44,17.52,17.44,17.48,83400.0,12.1857,12.2416,12.1857,12.2137,83400.0
2011-12-12 13:00:00,17.49,17.5,17.33,17.41,99400.0,12.2207,12.2276,12.1089,12.1648,99400.0
2011-12-12 13:30:00,17.42,17.52,17.41,17.52,35400.0,12.1717,12.2416,12.1648,12.2416,35400.0
2011-12-12 14:00:00,17.52,17.55,17.49,17.55,52800.0,12.2416,12.2626,12.2207,12.2626,52800.0
2011-12-12 14:30:00,17.54,17.55,17.42,17.43,82400.0,12.2556,12.2626,12.1717,12.1787,82400.0
2011-12-12 15:00:00,17.44,17.5,17.41,17.5,118000.0,12.1857,12.2276,12.1648,12.2276,118000.0
2011-12-12 15:30:00,17.5,17.66,17.48,17.63,148200.0,12.2276,12.3394,12.2137,12.3185,148200.0
2011-12-13 09:30:00,17.6,17.68,17.48,17.48,110200.0,12.2975,12.3534,12.2137,12.2137,110200.0
2011-12-13 10:00:00,17.5,17.54,17.25,17.25,138200.0,12.2276,12.2556,12.053,12.053,138200.0
2011-12-13 10:30:00,17.25,17.36,17.24,17.29,87800.0,12.053,12.1298,12.046,12.0809,87800.0
2011-12-13 11:00:00,17.27,17.29,17.2,17.27,164800.0,12.0669,12.0809,12.018,12.0669,164800.0
2011-12-13 11:30:00,17.25,17.28,17.23,17.25,76600.0,12.053,12.0739,12.039,12.053,76600.0
2011-12-13 12:00:00,17.25,17.25,17.11,17.17,180200.0,12.053,12.053,11.9551,11.9971,180200.0
2011-12-13 12:30:00,17.17,17.17,17.02,17.06,126000.0,11.9971,11.9971,11.8923,11.9202,126000.0
2011-12-13 13:00:00,17.06,17.09,17.04,17.05,126000.0,11.9202,11.9412,11.9062,11.9132,126000.0
2011-12-13 13:30:00,17.05,17.09,17.03,17.07,108800.0,11.9132,11.9412,11.8992,11.9272,108800.0
2011-12-13 14:00:00,17.08,17.11,17.0,17.11,260400.0,11.9342,11.9551,11.8783,11.9551,260400.0
2011-12-13 14:30:00,17.11,17.13,16.95,16.99,279800.0,11.9551,11.9691,11.8433,11.8713,279800.0
2011-12-13 15:00:00,16.99,17.03,16.75,16.75,312600.0,11.8713,11.8992,11.7036,11.7036,312600.0
2011-12-13 15:30:00,16.74,16.94,16.71,16.92,510200.0,11.6966,11.8364,11.6757,11.8224,510200.0
2011-12-14 09:30:00,16.79,16.83,16.61,16.61,111600.0,11.7315,11.7595,11.6058,11.6058,111600.0
2011-12-14 10:00:00,16.61,16.61,16.39,16.43,124800.0,11.6058,11.6058,11.4521,11.48,124800.0
2011-12-14 10:30:00,16.43,16.45,16.31,16.32,162400.0,11.48,11.494,11.3962,11.4031,162400.0
2011-12-14 11:00:00,16.32,16.38,16.32,16.33,89000.0,11.4031,11.4451,11.4031,11.4101,89000.0
2011-12-14 11:30:00,16.34,16.34,16.3,16.31,117000.0,11.4171,11.4171,11.3892,11.3962,117000.0
2011-12-14 12:00:00,16.31,16.35,16.3,16.31,133000.0,11.3962,11.4241,11.3892,11.3962,133000.0
2011-12-14 12:30:00,16.31,16.36,16.31,16.36,127800.0,11.3962,11.4311,11.3962,11.4311,127800.0
2011-12-14 13:00:00,16.36,16.46,16.34,16.46,84000.0,11.4311,11.501,11.4171,11.501,84000.0
2011-12-14 13:30:00,16.46,16.48,16.43,16.45,94400.0,11.501,11.5149,11.48,11.494,94400.0
2011-12-14 14:00:00,16.45,16.45,16.39,16.43,145800.0,11.494,11.494,11.4521,11.48,145800.0
2011-12-14 14:30:00,16.43,16.45,16.39,16.4,216400.0,11.48,11.494,11.4521,11.459,216400.0
2011-12-14 15:00:00,16.4,16.41,16.34,16.36,169800.0,11.459,11.466,11.4171,11.4311,169800.0
2011-12-14 15:30:00,16.38,16.44,16.35,16.43,572000.0,11.4451,11.487,11.4241,11.48,572000.0
2011-12-15 09:30:00,16.53,16.67,16.47,16.52,94000.0,11.5499,11.6477,11.508,11.5429,94000.0
2011-12-15 10:00:00,16.53,16.57,16.41,16.56,122800.0,11.5499,11.5778,11.466,11.5708,122800.0
2011-12-15 10:30:00,16.57,16.6,16.47,16.5,149600.0,11.5778,11.5988,11.508,11.5289,149600.0
2011-12-15 11:00:00,16.5,16.66,16.5,16.65,236400.0,11.5289,11.6407,11.5289,11.6337,236400.0
2011-12-15 11:30:00,16.66,16.8,16.64,16.8,223000.0,11.6407,11.7385,11.6267,11.7385,223000.0
2011-12-15 12:00:00,16.8,16.81,16.65,16.67,147400.0,11.7385,11.7455,11.6337,11.6477,147400.0
2011-12-15 12:30:00,16.66,16.66,16.58,16.58,123200.0,11.6407,11.6407,11.5848,11.5848,123200.0
2011-12-15 13:00:00,16.58,16.59,16.53,16.56,165000.0,11.5848,11.5918,11.5499,11.5708,165000.0
2011-12-15 13:30:00,16.56,16.57,16.49,16.53,164200.0,11.5708,11.5778,11.5219,11.5499,164200.0
2011-12-15 14:00:00,16.52,16.57,16.51,16.52,98000.0,11.5429,11.5778,11.5359,11.5429,98000.0
2011-12-15 14:30:00,16.52,16.52,16.41,16.42,140200.0,11.5429,11.5429,11.466,11.473,140200.0
2011-12-15 15:00:00,16.42,16.45,16.36,16.41,366800.0,11.473,11.494,11.4311,11.466,366800.0
2011-12-15 15:30:00,16.42,16.43,16.31,16.34,379800.0,11.473,11.48,11.3962,11.4171,379800.0
2011-12-16 09:30:00,16.39,16.55,16.35,16.53,201600.0,11.4521,11.5639,11.4241,11.5499,201600.0
2011-12-16 10:00:00,16.52,16.58,16.5,16.5,146200.0,11.5429,11.5848,11.5289,11.5289,146200.0
2011-12-16 10:30:00,16.51,16.52,16.45,16.47,105000.0,11.5359,11.5429,11.494,11.508,105000.0
2011-12-16 11:00:00,16.49,16.49,16.41,16.48,113200.0,11.5219,11.5219,11.466,11.5149,113200.0
2011-12-16 11:30:00,16.48,16.5,16.31,16.31,116400.0,11.5149,11.5289,11.3962,11.3962,116400.0
2011-12-16 12:00:00,16.32,16.34,16.3,16.31,149800.0,11.4031,11.4171,11.3892,11.3962,149800.0
2011-12-16 12:30:00,16.32,16.32,16.2,16.26,201400.0,11.4031,11.4031,11.3193,11.3612,201400.0
2011-12-16 13:00:00,16.25,16.33,16.23,16.3,116600.0,11.3542,11.4101,11.3403,11.3892,116600.0
2011-12-16 13:30:00,16.29,16.31,16.18,16.18,155200.0,11.3822,11.3962,11.3053,11.3053,155200.0
2011-12-16 14:00:00,16.18,16.2,16.14,16.17,167800.0,11.3053,11.3193,11.2774,11.2983,167800.0
2011-12-16 14:30:00,16.17,16.31,16.15,16.28,209800.0,11.2983,11.3962,11.2844,11.3752,209800.0
2011-12-16 15:00:00,16.28,16.29,16.14,16.14,214400.0,11.3752,11.3822,11.2774,11.2774,214400.0
2011-12-16 15:30:00,16.14,16.28,16.14,16.27,362000.0,11.2774,11.3752,11.2774,11.3682,362000.0
2011-12-19 09:30:00,16.31,16.33,16.23,16.26,64400.0,11.3962,11.4101,11.3403,11.3612,64400.0
2011-12-19 10:00:00,16.28,16.28,16.23,16.23,69000.0,11.3752,11.3752,11.3403,11.3403,69000.0
2011-12-19 10:30:00,16.23,16.25,15.99,16.01,116400.0,11.3403,11.3542,11.1726,11.1865,116400.0
2011-12-19 11:00:00,16.0,16.02,15.9,15.95,117000.0,11.1796,11.1935,11.1097,11.1446,117000.0
2011-12-19 11:30:00,15.94,15.97,15.88,15.93,74200.0,11.1376,11.1586,11.0957,11.1306,74200.0
2011-12-19 12:00:00,15.93,16.03,15.93,16.0,57400.0,11.1306,11.2005,11.1306,11.1796,57400.0
2011-12-19 12:30:00,15.99,16.01,15.96,16.0,51400.0,11.1726,11.1865,11.1516,11.1796,51400.0
2011-12-19 13:00:00,16.01,16.02,15.97,16.0,81000.0,11.1865,11.1935,11.1586,11.1796,81000.0
2011-12-19 13:30:00,16.0,16.02,15.97,15.99,206600.0,11.1796,11.1935,11.1586,11.1726,206600.0
2011-12-19 14:00:00,16.0,16.04,15.94,15.94,85800.0,11.1796,11.2075,11.1376,11.1376,85800.0
2011-12-19 14:30:00,15.95,15.95,15.9,15.92,114800.0,11.1446,11.1446,11.1097,11.1237,114800.0
2011-12-19 15:00:00,15.92,15.93,15.83,15.83,187400.0,11.1237,11.1306,11.0608,11.0608,187400.0
2011-12-19 15:30:00,15.83,15.9,15.77,15.86,409000.0,11.0608,11.1097,11.0189,11.0817,409000.0
2011-12-20 09:30:00,16.24,16.28,16.02,16.06,207600.0,11.3473,11.3752,11.1935,11.2215,207600.0
2011-12-20 10:00:00,16.07,16.12,16.04,16.07,161600.0,11.2285,11.2634,11.2075,11.2285,161600.0
2011-12-20 10:30:00,16.08,16.17,16.04,16.07,171200.0,11.2355,11.2983,11.2075,11.2285,171200.0
2011-12-20 11:00:00,16.08,16.2,16.07,16.17,113400.0,11.2355,11.3193,11.2285,11.2983,113400.0
2011-12-20 11:30:00,16.18,16.19,16.07,16.11,65200.0,11.3053,11.3123,11.2285,11.2564,65200.0
2011-12-20 12:00:00,16.11,16.17,16.09,16.14,36200.0,11.2564,11.2983,11.2424,11.2774,36200.0
2011-12-20 12:30:00,16.14,16.14,16.09,16.12,47800.0,11.2774,11.2774,11.2424,11.2634,47800.0
2011-12-20 13:00:00,16.12,16.15,16.08,16.13,29800.0,11.2634,11.2844,11.2355,11.2704,29800.0
2011-12-20 13:30:00,16.11,16.14,16.07,16.08,87000.0,11.2564,11.2774,11.2285,11.2355,87000.0
2011-12-20 14:00:00,16.08,16.1,16.04,16.06,148800.0,11.2355,11.2494,11.2075,11.2215,148800.0
2011-12-20 14:30:00,16.06,16.11,16.05,16.07,128800.0,11.2215,11.2564,11.2145,11.2285,128800.0
2011-12-20 15:00:00,16.07,16.1,16.06,16.1,171400.0,11.2285,11.2494,11.2215,11.2494,171400.0
2011-12-20 15:30:00,16.1,16.13,16.07,16.08,409000.0,11.2494,11.2704,11.2285,11.2355,409000.0
2011-12-21 09:30:00,16.03,16.17,15.92,15.96,107600.0,11.2005,11.2983,11.1237,11.1516,107600.0
2011-12-21 10:00:00,15.95,16.01,15.93,15.97,74800.0,11.1446,11.1865,11.1306,11.1586,74800.0
2011-12-21 10:30:00,15.99,16.03,15.96,15.98,159200.0,11.1726,11.2005,11.1516,11.1656,159200.0
2011-12-21 11:00:00,15.99,15.99,15.95,15.99,120600.0,11.1726,11.1726,11.1446,11.1726,120600.0
2011-12-21 11:30:00,15.99,15.99,15.93,15.94,44200.0,11.1726,11.1726,11.1306,11.1376,44200.0
2011-12-21 12:00:00,15.96,15.99,15.93,15.97,69000.0,11.1516,11.1726,11.1306,11.1586,69000.0
2011-12-21 12:30:00,15.97,16.0,15.96,15.99,79600.0,11.1586,11.1796,11.1516,11.1726,79600.0
2011-12-21 13:00:00,15.99,16.02,15.95,15.96,108400.0,11.1726,11.1935,11.1446,11.1516,108400.0
2011-12-21 13:30:00,15.97,16.04,15.93,16.03,66000.0,11.1586,11.2075,11.1306,11.2005,66000.0
2011-12-21 14:00:00,16.02,16.02,15.95,15.99,69400.0,11.1935,11.1935,11.1446,11.1726,69400.0
2011-12-21 14:30:00,15.99,16.02,15.96,16.01,134800.0,11.1726,11.1935,11.1516,11.1865,134800.0
2011-12-21 15:00:00,16.01,16.08,15.99,16.07,190800.0,11.1865,11.2355,11.1726,11.2285,190800.0
2011-12-21 15:30:00,16.07,16.09,16.04,16.09,335200.0,11.2285,11.2424,11.2075,11.2424,335200.0
2011-12-22 09:30:00,16.2,16.3,16.18,16.25,121400.0,11.3193,11.3892,11.3053,11.3542,121400.0
2011-12-22 10:00:00,16.25,16.36,16.18,16.35,127400.0,11.3542,11.4311,11.3053,11.4241,127400.0
2011-12-22 10:30:00,16.35,16.35,16.21,16.27,68600.0,11.4241,11.4241,11.3263,11.3682,68600.0
2011-12-22 11:00:00,16.26,16.33,16.26,16.32,64000.0,11.3612,11.4101,11.3612,11.4031,64000.0
2011-12-22 11:30:00,16.33,16.34,16.28,16.31,64400.0,11.4101,11.4171,11.3752,11.3962,64400.0
2011-12-22 12:00:00,16.32,16.44,16.32,16.44,108600.0,11.4031,11.487,11.4031,11.487,108600.0
2011-12-22 12:30:00,16.44,16.45,16.34,16.34,90800.0,11.487,11.494,11.4171,11.4171,90800.0
2011-12-22 13:00:00,16.34,16.4,16.33,16.39,55200.0,11.4171,11.459,11.4101,11.4521,55200.0
2011-12-22 13:30:00,16.38,16.43,16.36,16.39,126800.0,11.4451,11.48,11.4311,11.4521,126800.0
2011-12-22 14:00:00,16.38,16.4,16.35,16.35,73600.0,11.4451,11.459,11.4241,11.4241,73600.0
2011-12-22 14:30:00,16.35,16.39,16.33,16.34,97000.0,11.4241,11.4521,11.4101,11.4171,97000.0
2011-12-22 15:00:00,16.34,16.34,16.28,16.32,170400.0,11.4171,11.4171,11.3752,11.4031,170400.0
2011-12-22 15:30:00,16.32,16.39,16.3,16.36,311600.0,11.4031,11.4521,11.3892,11.4311,311600.0
2011-12-23 09:30:00,16.48,16.66,16.45,16.65,95800.0,11.5149,11.6407,11.494,11.6337,95800.0
2011-12-23 10:00:00,16.65,16.67,16.52,16.67,86400.0,11.6337,11.6477,11.5429,11.6477,86400.0
2011-12-23 10:30:00,16.67,16.82,16.65,16.82,90800.0,11.6477,11.7525,11.6337,11.7525,90800.0
2011-12-23 11:00:00,16.82,16.88,16.79,16.87,60200.0,11.7525,11.7944,11.7315,11.7874,60200.0
2011-12-23 11:30:00,16.87,16.91,16.86,16.86,64000.0,11.7874,11.8154,11.7805,11.7805,64000.0
2011-12-23 12:00:00,16.86,16.88,16.82,16.85,57400.0,11.7805,11.7944,11.7525,11.7735,57400.0
2011-12-23 12:30:00,16.85,16.85,16.79,16.82,36200.0,11.7735,11.7735,11.7315,11.7525,36200.0
2011-12-23 13:00:00,16.83,16.83,16.75,16.75,25400.0,11.7595,11.7595,11.7036,11.7036,25400.0
2011-12-23 13:30:00,16.75,16.92,16.75,16.92,68200.0,11.7036,11.8224,11.7036,11.8224,68200.0
2011-12-23 14:00:00,16.92,16.95,16.86,16.86,85000.0,11.8224,11.8433,11.7805,11.7805,85000.0
2011-12-23 14:30:00,16.86,16.87,16.73,16.74,48400.0,11.7805,11.7874,11.6896,11.6966,48400.0
2011-12-23 15:00:00,16.74,16.76,16.73,16.75,53800.0,11.6966,11.7106,11.6896,11.7036,53800.0
2011-12-23 15:30:00,16.75,16.78,16.74,16.78,211200.0,11.7036,11.7246,11.6966,11.7246,211200.0
2011-12-27 09:30:00,16.77,16.79,16.6,16.64,48200.0,11.7176,11.7315,11.5988,11.6267,48200.0
2011-12-27 10:00:00,16.65,16.71,16.62,16.62,15200.0,11.6337,11.6757,11.6128,11.6128,15200.0
2011-12-27 10:30:00,16.61,16.61,16.47,16.47,23800.0,11.6058,11.6058,11.508,11.508,23800.0
2011-12-27 11:00:00,16.47,16.55,16.44,16.55,26200.0,11.508,11.5639,11.487,11.5639,26200.0
2011-12-27 11:30:00,16.56,16.59,16.54,16.57,19400.0,11.5708,11.5918,11.5569,11.5778,19400.0
2011-12-27 12:00:00,16.59,16.61,16.57,16.59,15400.0,11.5918,11.6058,11.5778,11.5918,15400.0
2011-12-27 12:30:00,16.58,16.62,16.58,16.61,7800.0,11.5848,11.6128,11.5848,11.6058,7800.0
2011-12-27 13:00:00,16.61,16.63,16.56,16.57,12200.0,11.6058,11.6198,11.5708,11.5778,12200.0
2011-12-27 13:30:00,16.58,16.62,16.58,16.61,15600.0,11.5848,11.6128,11.5848,11.6058,15600.0
2011-12-27 14:00:00,16.62,16.63,16.56,16.57,14000.0,11.6128,11.6198,11.5708,11.5778,14000.0
2011-12-27 14:30:00,16.56,16.63,16.55,16.61,37400.0,11.5708,11.6198,11.5639,11.6058,37400.0
2011-12-27 15:00:00,16.61,16.64,16.61,16.64,32400.0,11.6058,11.6267,11.6058,11.6267,32400.0
2011-12-27 15:30:00,16.64,16.66,16.61,16.61,85800.0,11.6267,11.6407,11.6058,11.6058,85800.0
2011-12-28 09:30:00,16.77,16.77,16.32,16.33,118400.0,11.7176,11.7176,11.4031,11.4101,118400.0
2011-12-28 10:00:00,16.34,16.41,16.28,16.31,55200.0,11.4171,11.466,11.3752,11.3962,55200.0
2011-12-28 10:30:00,16.31,16.41,16.26,16.4,37400.0,11.3962,11.466,11.3612,11.459,37400.0
2011-12-28 11:00:00,16.39,16.43,16.33,16.33,37600.0,11.4521,11.48,11.4101,11.4101,37600.0
2011-12-28 11:30:00,16.3,16.32,16.25,16.31,51000.0,11.3892,11.4031,11.3542,11.3962,51000.0
2011-12-28 12:00:00,16.32,16.34,16.29,16.31,16200.0,11.4031,11.4171,11.3822,11.3962,16200.0
2011-12-28 12:30:00,16.33,16.41,16.31,16.32,58000.0,11.4101,11.466,11.3962,11.4031,58000.0
2011-12-28 13:00:00,16.33,16.36,16.28,16.3,34600.0,11.4101,11.4311,11.3752,11.3892,34600.0
2011-12-28 13:30:00,16.3,16.31,16.25,16.27,112000.0,11.3892,11.3962,11.3542,11.3682,112000.0
2011-12-28 14:00:00,16.27,16.29,16.25,16.28,68000.0,11.3682,11.3822,11.3542,11.3752,68000.0
2011-12-28 14:30:00,16.28,16.29,16.26,16.27,54600.0,11.3752,11.3822,11.3612,11.3682,54600.0
2011-12-28 15:00:00,16.27,16.29,16.23,16.24,194400.0,11.3682,11.3822,11.3403,11.3473,194400.0
2011-12-28 15:30:00,16.24,16.27,16.19,16.2,532200.0,11.3473,11.3682,11.3123,11.3193,532200.0
2011-12-29 09:30:00,16.25,16.38,16.22,16.32,75200.0,11.3542,11.4451,11.3333,11.4031,75200.0
2011-12-29 10:00:00,16.34,16.42,16.34,16.42,72200.0,11.4171,11.473,11.4171,11.473,72200.0
2011-12-29 10:30:00,16.41,16.53,16.41,16.42,83400.0,11.466,11.5499,11.466,11.473,83400.0
2011-12-29 11:00:00,16.43,16.43,16.31,16.4,45000.0,11.48,11.48,11.3962,11.459,45000.0
2011-12-29 11:30:00,16.4,16.49,16.4,16.49,44600.0,11.459,11.5219,11.459,11.5219,44600.0
2011-12-29 12:00:00,16.49,16.5,16.46,16.47,28000.0,11.5219,11.5289,11.501,11.508,28000.0
2011-12-29 12:30:00,16.46,16.47,16.43,16.43,22200.0,11.501,11.508,11.48,11.48,22200.0
2011-12-29 13:00:00,16.43,16.46,16.36,16.4,41400.0,11.48,11.501,11.4311,11.459,41400.0
2011-12-29 13:30:00,16.4,16.43,16.37,16.38,52400.0,11.459,11.48,11.4381,11.4451,52400.0
2011-12-29 14:00:00,16.39,16.46,16.36,16.36,92200.0,11.4521,11.501,11.4311,11.4311,92200.0
2011-12-29 14:30:00,16.37,16.38,16.35,16.38,49800.0,11.4381,11.4451,11.4241,11.4451,49800.0
2011-12-29 15:00:00,16.38,16.41,16.35,16.41,66800.0,11.4451,11.466,11.4241,11.466,66800.0
2011-12-29 15:30:00,16.41,16.48,16.41,16.43,151000.0,11.466,11.5149,11.466,11.48,151000.0
2011-12-30 09:30:00,16.5,16.71,16.45,16.56,76400.0,11.5289,11.6757,11.494,11.5708,76400.0
2011-12-30 10:00:00,16.55,16.6,16.5,16.55,37600.0,11.5639,11.5988,11.5289,11.5639,37600.0
2011-12-30 10:30:00,16.55,16.65,16.55,16.58,43400.0,11.5639,11.6337,11.5639,11.5848,43400.0
2011-12-30 11:00:00,16.58,16.61,16.53,16.54,39800.0,11.5848,11.6058,11.5499,11.5569,39800.0
2011-12-30 11:30:00,16.53,16.59,16.53,16.58,47600.0,11.5499,11.5918,11.5499,11.5848,47600.0
2011-12-30 12:00:00,16.57,16.63,16.56,16.61,52000.0,11.5778,11.6198,11.5708,11.6058,52000.0
2011-12-30 12:30:00,16.61,16.73,16.6,16.72,92000.0,11.6058,11.6896,11.5988,11.6826,92000.0
2011-12-30 13:00:00,16.7,16.71,16.66,16.68,37200.0,11.6687,11.6757,11.6407,11.6547,37200.0
2011-12-30 13:30:00,16.68,16.72,16.68,16.71,34400.0,11.6547,11.6826,11.6547,11.6757,34400.0
2011-12-30 14:00:00,16.71,16.71,16.62,16.66,70200.0,11.6757,11.6757,11.6128,11.6407,70200.0
2011-12-30 14:30:00,16.66,16.7,16.66,16.68,62200.0,11.6407,11.6687,11.6407,11.6547,62200.0
2011-12-30 15:00:00,16.68,16.69,16.63,16.64,90400.0,11.6547,11.6617,11.6198,11.6267,90400.0
2011-12-30 15:30:00,16.64,16.7,16.64,16.66,199400.0,11.6267,11.6687,11.6267,11.6407,199400.0
2012-01-03 09:30:00,17.14,17.29,17.04,17.23,231600.0,11.9761,12.0809,11.9062,12.039,231600.0
2012-01-03 10:00:00,17.22,17.28,17.19,17.24,201800.0,12.032,12.0739,12.011,12.046,201800.0
2012-01-03 10:30:00,17.24,17.32,17.22,17.23,122400.0,12.046,12.1019,12.032,12.039,122400.0
2012-01-03 11:00:00,17.23,17.24,17.2,17.21,51800.0,12.039,12.046,12.018,12.025,51800.0
2012-01-03 11:30:00,17.2,17.23,17.16,17.21,46800.0,12.018,12.039,11.9901,12.025,46800.0
2012-01-03 12:00:00,17.2,17.21,17.09,17.12,69000.0,12.018,12.025,11.9412,11.9621,69000.0
2012-01-03 12:30:00,17.11,17.11,16.94,17.0,113800.0,11.9551,11.9551,11.8364,11.8783,113800.0
2012-01-03 13:00:00,17.0,17.06,16.99,17.03,66600.0,11.8783,11.9202,11.8713,11.8992,66600.0
2012-01-03 13:30:00,17.03,17.04,16.97,17.02,63800.0,11.8992,11.9062,11.8573,11.8923,63800.0
2012-01-03 14:00:00,17.02,17.05,17.0,17.01,38800.0,11.8923,11.9132,11.8783,11.8853,38800.0
2012-01-03 14:30:00,17.01,17.09,16.99,17.08,239800.0,11.8853,11.9412,11.8713,11.9342,239800.0
2012-01-03 15:00:00,17.08,17.09,16.99,17.0,60000.0,11.9342,11.9412,11.8713,11.8783,60000.0
2012-01-03 15:30:00,16.99,17.06,16.99,17.02,277200.0,11.8713,11.9202,11.8713,11.8923,277200.0
2012-01-04 09:30:00,16.99,17.31,16.9,17.31,202200.0,11.8713,12.0949,11.8084,12.0949,202200.0
2012-01-04 10:00:00,17.3,17.55,17.28,17.34,426800.0,12.0879,12.2626,12.0739,12.1158,426800.0
2012-01-04 10:30:00,17.33,17.4,17.28,17.36,85400.0,12.1089,12.1578,12.0739,12.1298,85400.0
2012-01-04 11:00:00,17.37,17.37,17.3,17.33,101200.0,12.1368,12.1368,12.0879,12.1089,101200.0
2012-01-04 11:30:00,17.33,17.37,17.23,17.25,170400.0,12.1089,12.1368,12.039,12.053,170400.0
2012-01-04 12:00:00,17.24,17.29,17.11,17.15,416600.0,12.046,12.0809,11.9551,11.9831,416600.0
2012-01-04 12:30:00,17.14,17.19,17.05,17.08,302400.0,11.9761,12.011,11.9132,11.9342,302400.0
2012-01-04 13:00:00,17.07,17.09,17.01,17.06,157000.0,11.9272,11.9412,11.8853,11.9202,157000.0
2012-01-04 13:30:00,17.08,17.11,16.86,16.89,496800.0,11.9342,11.9551,11.7805,11.8014,496800.0
2012-01-04 14:00:00,16.89,17.02,16.86,16.92,288000.0,11.8014,11.8923,11.7805,11.8224,288000.0
2012-01-04 14:30:00,16.91,16.94,16.88,16.93,177800.0,11.8154,11.8364,11.7944,11.8294,177800.0
2012-01-04 15:00:00,16.92,16.96,16.86,16.96,250200.0,11.8224,11.8503,11.7805,11.8503,250200.0
2012-01-04 15:30:00,16.96,16.99,16.88,16.89,593800.0,11.8503,11.8713,11.7944,11.8014,593800.0
2012-01-05 09:30:00,16.84,16.84,16.7,16.76,160600.0,11.7665,11.7665,11.6687,11.7106,160600.0
2012-01-05 10:00:00,16.76,16.85,16.66,16.85,171600.0,11.7106,11.7735,11.6407,11.7735,171600.0
2012-01-05 10:30:00,16.85,16.95,16.79,16.95,187600.0,11.7735,11.8433,11.7315,11.8433,187600.0
2012-01-05 11:00:00,16.95,16.96,16.78,16.88,277800.0,11.8433,11.8503,11.7246,11.7944,277800.0
2012-01-05 11:30:00,16.88,16.9,16.85,16.86,220200.0,11.7944,11.8084,11.7735,11.7805,220200.0
2012-01-05 12:00:00,16.86,16.98,16.85,16.93,141400.0,11.7805,11.8643,11.7735,11.8294,141400.0
2012-01-05 12:30:00,16.95,17.17,16.93,17.13,212400.0,11.8433,11.9971,11.8294,11.9691,212400.0
2012-01-05 13:00:00,17.13,17.13,17.03,17.08,148200.0,11.9691,11.9691,11.8992,11.9342,148200.0
2012-01-05 13:30:00,17.08,17.16,17.07,17.09,265600.0,11.9342,11.9901,11.9272,11.9412,265600.0
2012-01-05 14:00:00,17.09,17.1,17.01,17.02,227600.0,11.9412,11.9482,11.8853,11.8923,227600.0
2012-01-05 14:30:00,17.03,17.03,16.93,16.94,292800.0,11.8992,11.8992,11.8294,11.8364,292800.0
2012-01-05 15:00:00,16.93,16.96,16.85,16.87,359600.0,11.8294,11.8503,11.7735,11.7874,359600.0
2012-01-05 15:30:00,16.88,17.04,16.87,17.04,238000.0,11.7944,11.9062,11.7874,11.9062,238000.0
2012-01-06 09:30:00,17.14,17.49,17.09,17.46,346000.0,11.9761,12.2207,11.9412,12.1997,346000.0
2012-01-06 10:00:00,17.46,17.91,17.4,17.73,560000.0,12.1997,12.5141,12.1578,12.3883,560000.0
2012-01-06 10:30:00,17.73,17.92,17.68,17.91,496800.0,12.3883,12.5211,12.3534,12.5141,496800.0
2012-01-06 11:00:00,17.9,18.1,17.9,18.0,391200.0,12.5071,12.6469,12.5071,12.577,391200.0
2012-01-06 11:30:00,18.0,18.31,18.0,18.13,298600.0,12.577,12.7936,12.577,12.6678,298600.0
2012-01-06 12:00:00,18.12,18.14,18.02,18.06,207400.0,12.6608,12.6748,12.591,12.6189,207400.0
2012-01-06 12:30:00,18.06,18.13,18.03,18.04,220400.0,12.6189,12.6678,12.598,12.605,220400.0
2012-01-06 13:00:00,18.04,18.09,18.01,18.03,121400.0,12.605,12.6399,12.584,12.598,121400.0
2012-01-06 13:30:00,18.03,18.16,17.97,18.16,127800.0,12.598,12.6888,12.556,12.6888,127800.0
2012-01-06 14:00:00,18.15,18.18,18.07,18.09,102200.0,12.6818,12.7028,12.6259,12.6399,102200.0
2012-01-06 14:30:00,18.09,18.15,18.08,18.14,142200.0,12.6399,12.6818,12.6329,12.6748,142200.0
2012-01-06 15:00:00,18.14,18.24,18.11,18.19,246800.0,12.6748,12.7447,12.6539,12.7098,246800.0
2012-01-06 15:30:00,18.19,18.25,18.07,18.13,437600.0,12.7098,12.7517,12.6259,12.6678,437600.0
2012-01-09 09:30:00,18.27,18.29,17.97,18.09,210800.0,12.7657,12.7796,12.556,12.6399,210800.0
2012-01-09 10:00:00,18.09,18.18,18.01,18.06,117000.0,12.6399,12.7028,12.584,12.6189,117000.0
2012-01-09 10:30:00,18.07,18.1,17.93,17.97,144400.0,12.6259,12.6469,12.5281,12.556,144400.0
2012-01-09 11:00:00,17.97,18.0,17.9,17.97,174800.0,12.556,12.577,12.5071,12.556,174800.0
2012-01-09 11:30:00,17.97,18.04,17.92,17.98,87200.0,12.556,12.605,12.5211,12.563,87200.0
2012-01-09 12:00:00,17.98,18.09,17.95,18.06,53600.0,12.563,12.6399,12.5421,12.6189,53600.0
2012-01-09 12:30:00,18.05,18.05,18.02,18.05,54600.0,12.6119,12.6119,12.591,12.6119,54600.0
2012-01-09 13:00:00,18.05,18.07,17.98,18.05,92400.0,12.6119,12.6259,12.563,12.6119,92400.0
2012-01-09 13:30:00,18.05,18.09,18.04,18.07,56400.0,12.6119,12.6399,12.605,12.6259,56400.0
2012-01-09 14:00:00,18.07,18.1,18.04,18.09,101000.0,12.6259,12.6469,12.605,12.6399,101000.0
2012-01-09 14:30:00,18.09,18.17,18.09,18.16,147600.0,12.6399,12.6958,12.6399,12.6888,147600.0
2012-01-09 15:00:00,18.15,18.17,18.1,18.11,234600.0,12.6818,12.6958,12.6469,12.6539,234600.0
2012-01-09 15:30:00,18.12,18.17,18.08,18.1,445000.0,12.6608,12.6958,12.6329,12.6469,445000.0
2012-01-10 09:30:00,18.43,18.69,18.39,18.68,217400.0,12.8775,13.0591,12.8495,13.0521,217400.0
2012-01-10 10:00:00,18.68,18.89,18.68,18.75,256600.0,13.0521,13.1989,13.0521,13.101,256600.0
2012-01-10 10:30:00,18.77,18.89,18.74,18.89,122200.0,13.115,13.1989,13.0941,13.1989,122200.0
2012-01-10 11:00:00,18.89,19.17,18.88,19.05,406600.0,13.1989,13.3945,13.1919,13.3107,406600.0
2012-01-10 11:30:00,19.06,19.06,18.84,18.88,167600.0,13.3176,13.3176,13.1639,13.1919,167600.0
2012-01-10 12:00:00,18.88,18.9,18.73,18.76,129600.0,13.1919,13.2059,13.0871,13.108,129600.0
2012-01-10 12:30:00,18.75,18.78,18.72,18.76,76800.0,13.101,13.122,13.0801,13.108,76800.0
2012-01-10 13:00:00,18.75,18.81,18.72,18.77,76000.0,13.101,13.143,13.0801,13.115,76000.0
2012-01-10 13:30:00,18.78,18.82,18.76,18.81,81200.0,13.122,13.15,13.108,13.143,81200.0
2012-01-10 14:00:00,18.81,18.83,18.78,18.81,132400.0,13.143,13.1569,13.122,13.143,132400.0
2012-01-10 14:30:00,18.81,18.86,18.8,18.85,237400.0,13.143,13.1779,13.136,13.1709,237400.0
2012-01-10 15:00:00,18.86,18.92,18.85,18.91,167000.0,13.1779,13.2198,13.1709,13.2128,167000.0
2012-01-10 15:30:00,18.92,18.93,18.84,18.88,453400.0,13.2198,13.2268,13.1639,13.1919,453400.0
2012-01-11 09:30:00,18.73,18.79,18.51,18.63,434000.0,13.0871,13.129,12.9334,13.0172,434000.0
2012-01-11 10:00:00,18.61,18.81,18.59,18.73,292200.0,13.0032,13.143,12.9892,13.0871,292200.0
2012-01-11 10:30:00,18.73,18.82,18.72,18.81,111000.0,13.0871,13.15,13.0801,13.143,111000.0
2012-01-11 11:00:00,18.81,18.89,18.81,18.85,107000.0,13.143,13.1989,13.143,13.1709,107000.0
2012-01-11 11:30:00,18.85,18.89,18.85,18.88,74200.0,13.1709,13.1989,13.1709,13.1919,74200.0
2012-01-11 12:00:00,18.87,19.07,18.87,19.06,219000.0,13.1849,13.3246,13.1849,13.3176,219000.0
2012-01-11 12:30:00,19.07,19.25,19.07,19.13,417000.0,13.3246,13.4504,13.3246,13.3666,417000.0
2012-01-11 13:00:00,19.11,19.29,19.1,19.22,446400.0,13.3526,13.4784,13.3456,13.4294,446400.0
2012-01-11 13:30:00,19.22,19.25,19.17,19.2,299600.0,13.4294,13.4504,13.3945,13.4155,299600.0
2012-01-11 14:00:00,19.2,19.3,19.18,19.22,288600.0,13.4155,13.4853,13.4015,13.4294,288600.0
2012-01-11 14:30:00,19.21,19.28,19.21,19.27,173200.0,13.4225,13.4714,13.4225,13.4644,173200.0
2012-01-11 15:00:00,19.27,19.39,19.27,19.35,305600.0,13.4644,13.5482,13.4644,13.5203,305600.0
2012-01-11 15:30:00,19.35,19.41,19.32,19.36,710600.0,13.5203,13.5622,13.4993,13.5273,710600.0
2012-01-12 09:30:00,19.49,19.54,19.3,19.37,170600.0,13.6181,13.653,13.4853,13.5343,170600.0
2012-01-12 10:00:00,19.38,19.41,19.29,19.36,190000.0,13.5412,13.5622,13.4784,13.5273,190000.0
2012-01-12 10:30:00,19.36,19.41,19.3,19.34,152200.0,13.5273,13.5622,13.4853,13.5133,152200.0
2012-01-12 11:00:00,19.33,19.36,19.31,19.33,128800.0,13.5063,13.5273,13.4923,13.5063,128800.0
2012-01-12 11:30:00,19.32,19.47,19.31,19.46,243000.0,13.4993,13.6041,13.4923,13.5971,243000.0
2012-01-12 12:00:00,19.46,19.46,19.38,19.46,165600.0,13.5971,13.5971,13.5412,13.5971,165600.0
2012-01-12 12:30:00,19.45,19.59,19.43,19.58,160600.0,13.5902,13.688,13.5762,13.681,160600.0
2012-01-12 13:00:00,19.57,19.68,19.55,19.68,277200.0,13.674,13.7509,13.66,13.7509,277200.0
2012-01-12 13:30:00,19.67,19.78,19.61,19.75,224200.0,13.7439,13.8207,13.7019,13.7998,224200.0
2012-01-12 14:00:00,19.75,19.75,19.66,19.68,181400.0,13.7998,13.7998,13.7369,13.7509,181400.0
2012-01-12 14:30:00,19.68,19.86,19.67,19.77,173000.0,13.7509,13.8766,13.7439,13.8137,173000.0
2012-01-12 15:00:00,19.76,19.91,19.75,19.86,363200.0,13.8068,13.9116,13.7998,13.8766,363200.0
2012-01-12 15:30:00,19.86,19.89,19.76,19.84,706600.0,13.8766,13.8976,13.8068,13.8627,706600.0
2012-01-13 09:30:00,19.66,19.82,19.5,19.75,318400.0,13.7369,13.8487,13.6251,13.7998,318400.0
2012-01-13 10:00:00,19.75,19.8,19.47,19.56,219000.0,13.7998,13.8347,13.6041,13.667,219000.0
2012-01-13 10:30:00,19.56,19.69,19.5,19.68,83600.0,13.667,13.7578,13.6251,13.7509,83600.0
2012-01-13 11:00:00,19.69,19.72,19.63,19.72,57000.0,13.7578,13.7788,13.7159,13.7788,57000.0
2012-01-13 11:30:00,19.72,19.81,19.7,19.78,195000.0,13.7788,13.8417,13.7648,13.8207,195000.0
2012-01-13 12:00:00,19.77,19.79,19.67,19.68,73400.0,13.8137,13.8277,13.7439,13.7509,73400.0
2012-01-13 12:30:00,19.68,19.74,19.64,19.71,58600.0,13.7509,13.7928,13.7229,13.7718,58600.0
2012-01-13 13:00:00,19.71,19.74,19.65,19.73,79000.0,13.7718,13.7928,13.7299,13.7858,79000.0
2012-01-13 13:30:00,19.74,19.82,19.69,19.8,82800.0,13.7928,13.8487,13.7578,13.8347,82800.0
2012-01-13 14:00:00,19.79,19.94,19.75,19.91,158400.0,13.8277,13.9325,13.7998,13.9116,158400.0
2012-01-13 14:30:00,19.91,19.95,19.85,19.95,186600.0,13.9116,13.9395,13.8696,13.9395,186600.0
2012-01-13 15:00:00,19.94,20.0,19.91,19.96,298400.0,13.9325,13.9744,13.9116,13.9465,298400.0
2012-01-13 15:30:00,19.97,20.0,19.84,19.88,635000.0,13.9535,13.9744,13.8627,13.8906,635000.0
2012-01-17 09:30:00,20.47,20.49,20.22,20.25,322000.0,14.3028,14.3168,14.1282,14.1491,322000.0
2012-01-17 10:00:00,20.26,20.27,20.0,20.03,138200.0,14.1561,14.1631,13.9744,13.9954,138200.0
2012-01-17 10:30:00,20.05,20.12,19.95,19.99,173000.0,14.0094,14.0583,13.9395,13.9675,173000.0
2012-01-17 11:00:00,19.99,20.03,19.96,20.03,116200.0,13.9675,13.9954,13.9465,13.9954,116200.0
2012-01-17 11:30:00,20.02,20.03,19.88,19.93,216800.0,13.9884,13.9954,13.8906,13.9255,216800.0
2012-01-17 12:00:00,19.93,19.99,19.8,19.85,154400.0,13.9255,13.9675,13.8347,13.8696,154400.0
2012-01-17 12:30:00,19.85,19.9,19.77,19.79,103400.0,13.8696,13.9046,13.8137,13.8277,103400.0
2012-01-17 13:00:00,19.8,19.85,19.76,19.84,84000.0,13.8347,13.8696,13.8068,13.8627,84000.0
2012-01-17 13:30:00,19.84,19.91,19.83,19.87,76800.0,13.8627,13.9116,13.8557,13.8836,76800.0
2012-01-17 14:00:00,19.87,19.95,19.86,19.91,76600.0,13.8836,13.9395,13.8766,13.9116,76600.0
2012-01-17 14:30:00,19.92,19.94,19.82,19.88,124600.0,13.9186,13.9325,13.8487,13.8906,124600.0
2012-01-17 15:00:00,19.88,19.88,19.7,19.71,157400.0,13.8906,13.8906,13.7648,13.7718,157400.0
2012-01-17 15:30:00,19.71,19.73,19.66,19.7,398200.0,13.7718,13.7858,13.7369,13.7648,398200.0
2012-01-18 09:30:00,19.93,20.29,19.78,20.17,402600.0,13.9255,14.1771,13.8207,14.0932,402600.0
2012-01-18 10:00:00,20.16,20.3,20.16,20.27,176000.0,14.0862,14.1841,14.0862,14.1631,176000.0
2012-01-18 10:30:00,20.27,20.34,20.17,20.19,109200.0,14.1631,14.212,14.0932,14.1072,109200.0
2012-01-18 11:00:00,20.2,20.33,20.2,20.31,137800.0,14.1142,14.205,14.1142,14.1911,137800.0
2012-01-18 11:30:00,20.31,20.33,20.15,20.18,154800.0,14.1911,14.205,14.0793,14.1002,154800.0
2012-01-18 12:00:00,20.17,20.25,20.14,20.23,75800.0,14.0932,14.1491,14.0723,14.1352,75800.0
2012-01-18 12:30:00,20.23,20.32,20.21,20.31,92800.0,14.1352,14.198,14.1212,14.1911,92800.0
2012-01-18 13:00:00,20.3,20.36,20.29,20.34,127600.0,14.1841,14.226,14.1771,14.212,127600.0
2012-01-18 13:30:00,20.34,20.36,20.33,20.33,92600.0,14.212,14.226,14.205,14.205,92600.0
2012-01-18 14:00:00,20.34,20.36,20.32,20.35,74400.0,14.212,14.226,14.198,14.219,74400.0
2012-01-18 14:30:00,20.35,20.45,20.33,20.42,129000.0,14.219,14.2889,14.205,14.2679,129000.0
2012-01-18 15:00:00,20.42,20.45,20.38,20.44,302600.0,14.2679,14.2889,14.24,14.2819,302600.0
2012-01-18 15:30:00,20.45,20.48,20.33,20.41,776600.0,14.2889,14.3098,14.205,14.2609,776600.0
2012-01-19 09:30:00,20.43,20.5,20.25,20.48,525400.0,14.2749,14.3238,14.1491,14.3098,525400.0
2012-01-19 10:00:00,20.47,20.62,20.41,20.52,343000.0,14.3028,14.4077,14.2609,14.3378,343000.0
2012-01-19 10:30:00,20.53,20.7,20.42,20.64,276000.0,14.3448,14.4636,14.2679,14.4216,276000.0
2012-01-19 11:00:00,20.64,20.71,20.55,20.7,276400.0,14.4216,14.4705,14.3587,14.4636,276400.0
2012-01-19 11:30:00,20.7,20.84,20.68,20.77,244000.0,14.4636,14.5614,14.4496,14.5125,244000.0
2012-01-19 12:00:00,20.77,20.85,20.7,20.72,324400.0,14.5125,14.5684,14.4636,14.4775,324400.0
2012-01-19 12:30:00,20.72,20.77,20.64,20.75,176200.0,14.4775,14.5125,14.4216,14.4985,176200.0
2012-01-19 13:00:00,20.75,20.83,20.75,20.83,85000.0,14.4985,14.5544,14.4985,14.5544,85000.0
2012-01-19 13:30:00,20.83,20.83,20.78,20.79,111000.0,14.5544,14.5544,14.5195,14.5264,111000.0
2012-01-19 14:00:00,20.79,20.93,20.77,20.87,209400.0,14.5264,14.6243,14.5125,14.5823,209400.0
2012-01-19 14:30:00,20.88,21.08,20.86,20.99,569200.0,14.5893,14.7291,14.5753,14.6662,569200.0
2012-01-19 15:00:00,20.99,21.08,20.94,20.95,342600.0,14.6662,14.7291,14.6312,14.6382,342600.0
2012-01-19 15:30:00,20.95,21.01,20.94,20.98,306600.0,14.6382,14.6802,14.6312,14.6592,306600.0
2012-01-20 09:30:00,20.97,21.1,20.78,20.83,300400.0,14.6522,14.743,14.5195,14.5544,300400.0
2012-01-20 10:00:00,20.84,20.94,20.78,20.93,212600.0,14.5614,14.6312,14.5195,14.6243,212600.0
2012-01-20 10:30:00,20.94,20.98,20.82,20.88,137800.0,14.6312,14.6592,14.5474,14.5893,137800.0
2012-01-20 11:00:00,20.88,20.92,20.75,20.75,154200.0,14.5893,14.6173,14.4985,14.4985,154200.0
2012-01-20 11:30:00,20.75,20.84,20.73,20.8,204600.0,14.4985,14.5614,14.4845,14.5334,204600.0
2012-01-20 12:00:00,20.8,20.87,20.76,20.82,135400.0,14.5334,14.5823,14.5055,14.5474,135400.0
2012-01-20 12:30:00,20.82,20.88,20.8,20.82,132400.0,14.5474,14.5893,14.5334,14.5474,132400.0
2012-01-20 13:00:00,20.82,20.9,20.82,20.86,140200.0,14.5474,14.6033,14.5474,14.5753,140200.0
2012-01-20 13:30:00,20.86,20.88,20.77,20.82,86800.0,14.5753,14.5893,14.5125,14.5474,86800.0
2012-01-20 14:00:00,20.81,20.86,20.78,20.79,109000.0,14.5404,14.5753,14.5195,14.5264,109000.0
2012-01-20 14:30:00,20.79,20.84,20.78,20.8,164400.0,14.5264,14.5614,14.5195,14.5334,164400.0
2012-01-20 15:00:00,20.81,20.85,20.8,20.81,132800.0,14.5404,14.5684,14.5334,14.5404,132800.0
2012-01-20 15:30:00,20.81,20.89,20.8,20.84,422800.0,14.5404,14.5963,14.5334,14.5614,422800.0
2012-01-23 09:30:00,20.98,21.17,20.93,21.1,258200.0,14.6592,14.792,14.6243,14.743,258200.0
2012-01-23 10:00:00,21.1,21.28,21.09,21.18,145800.0,14.743,14.8688,14.7361,14.7989,145800.0
2012-01-23 10:30:00,21.17,21.27,21.17,21.25,149000.0,14.792,14.8618,14.792,14.8479,149000.0
2012-01-23 11:00:00,21.25,21.29,21.12,21.18,147800.0,14.8479,14.8758,14.757,14.7989,147800.0
2012-01-23 11:30:00,21.17,21.2,21.11,21.15,129800.0,14.792,14.8129,14.75,14.778,129800.0
2012-01-23 12:00:00,21.15,21.17,21.07,21.13,109200.0,14.778,14.792,14.7221,14.764,109200.0
2012-01-23 12:30:00,21.14,21.16,21.07,21.08,86400.0,14.771,14.785,14.7221,14.7291,86400.0
2012-01-23 13:00:00,21.06,21.1,21.03,21.09,144800.0,14.7151,14.743,14.6941,14.7361,144800.0
2012-01-23 13:30:00,21.09,21.09,21.03,21.08,166000.0,14.7361,14.7361,14.6941,14.7291,166000.0
2012-01-23 14:00:00,21.09,21.1,20.97,20.98,94600.0,14.7361,14.743,14.6522,14.6592,94600.0
2012-01-23 14:30:00,20.98,21.06,20.93,21.0,275400.0,14.6592,14.7151,14.6243,14.6732,275400.0
2012-01-23 15:00:00,20.99,21.12,20.98,21.1,158000.0,14.6662,14.757,14.6592,14.743,158000.0
2012-01-23 15:30:00,21.11,21.17,21.1,21.15,281000.0,14.75,14.792,14.743,14.778,281000.0
2012-01-24 09:30:00,21.0,21.17,20.86,21.14,257000.0,14.6732,14.792,14.5753,14.771,257000.0
2012-01-24 10:00:00,21.14,21.24,21.02,21.13,116200.0,14.771,14.8409,14.6871,14.764,116200.0
2012-01-24 10:30:00,21.13,21.28,21.08,21.2,140400.0,14.764,14.8688,14.7291,14.8129,140400.0
2012-01-24 11:00:00,21.21,21.41,21.2,21.4,138800.0,14.8199,14.9596,14.8129,14.9527,138800.0
2012-01-24 11:30:00,21.38,21.41,21.31,21.33,118000.0,14.9387,14.9596,14.8898,14.9037,118000.0
2012-01-24 12:00:00,21.33,21.35,21.24,21.27,116800.0,14.9037,14.9177,14.8409,14.8618,116800.0
2012-01-24 12:30:00,21.27,21.39,21.23,21.39,90000.0,14.8618,14.9457,14.8339,14.9457,90000.0
2012-01-24 13:00:00,21.39,21.45,21.37,21.4,245800.0,14.9457,14.9876,14.9317,14.9527,245800.0
2012-01-24 13:30:00,21.41,21.43,21.35,21.41,149600.0,14.9596,14.9736,14.9177,14.9596,149600.0
2012-01-24 14:00:00,21.41,21.42,21.35,21.35,244600.0,14.9596,14.9666,14.9177,14.9177,244600.0
2012-01-24 14:30:00,21.35,21.46,21.35,21.36,161600.0,14.9177,14.9946,14.9177,14.9247,161600.0
2012-01-24 15:00:00,21.38,21.46,21.36,21.46,252600.0,14.9387,14.9946,14.9247,14.9946,252600.0
2012-01-24 15:30:00,21.46,21.53,21.42,21.52,440600.0,14.9946,15.0435,14.9666,15.0365,440600.0
2012-01-25 09:30:00,21.52,21.52,21.13,21.2,360000.0,15.0365,15.0365,14.764,14.8129,360000.0
2012-01-25 10:00:00,21.19,21.2,21.11,21.18,242000.0,14.8059,14.8129,14.75,14.7989,242000.0
2012-01-25 10:30:00,21.18,21.2,21.11,21.2,198400.0,14.7989,14.8129,14.75,14.8129,198400.0
2012-01-25 11:00:00,21.21,21.25,21.16,21.24,192000.0,14.8199,14.8479,14.785,14.8409,192000.0
2012-01-25 11:30:00,21.24,21.25,21.15,21.21,147200.0,14.8409,14.8479,14.778,14.8199,147200.0
2012-01-25 12:00:00,21.21,21.22,21.08,21.15,128000.0,14.8199,14.8269,14.7291,14.778,128000.0
2012-01-25 12:30:00,21.15,21.2,21.05,21.08,166000.0,14.778,14.8129,14.7081,14.7291,166000.0
2012-01-25 13:00:00,21.07,21.24,21.07,21.22,147400.0,14.7221,14.8409,14.7221,14.8269,147400.0
2012-01-25 13:30:00,21.2,21.25,21.18,21.22,166600.0,14.8129,14.8479,14.7989,14.8269,166600.0
2012-01-25 14:00:00,21.23,21.23,21.14,21.2,140600.0,14.8339,14.8339,14.771,14.8129,140600.0
2012-01-25 14:30:00,21.2,21.24,21.16,21.21,169400.0,14.8129,14.8409,14.785,14.8199,169400.0
2012-01-25 15:00:00,21.2,21.31,21.18,21.24,202600.0,14.8129,14.8898,14.7989,14.8409,202600.0
2012-01-25 15:30:00,21.24,21.27,21.2,21.23,355400.0,14.8409,14.8618,14.8129,14.8339,355400.0
2012-01-26 09:30:00,21.43,21.47,21.3,21.43,284600.0,14.9736,15.0016,14.8828,14.9736,284600.0
2012-01-26 10:00:00,21.43,21.43,21.07,21.18,335000.0,14.9736,14.9736,14.7221,14.7989,335000.0
2012-01-26 10:30:00,21.19,21.25,21.06,21.07,233400.0,14.8059,14.8479,14.7151,14.7221,233400.0
2012-01-26 11:00:00,21.07,21.18,21.07,21.15,145600.0,14.7221,14.7989,14.7221,14.778,145600.0
2012-01-26 11:30:00,21.15,21.21,21.07,21.07,91400.0,14.778,14.8199,14.7221,14.7221,91400.0
2012-01-26 12:00:00,21.08,21.1,21.05,21.07,152200.0,14.7291,14.743,14.7081,14.7221,152200.0
2012-01-26 12:30:00,21.07,21.25,21.07,21.25,117200.0,14.7221,14.8479,14.7221,14.8479,117200.0
2012-01-26 13:00:00,21.25,21.34,21.2,21.24,147600.0,14.8479,14.9107,14.8129,14.8409,147600.0
2012-01-26 13:30:00,21.24,21.32,21.18,21.18,119600.0,14.8409,14.8968,14.7989,14.7989,119600.0
2012-01-26 14:00:00,21.17,21.23,21.14,21.15,75800.0,14.792,14.8339,14.771,14.778,75800.0
2012-01-26 14:30:00,21.15,21.22,21.08,21.08,137200.0,14.778,14.8269,14.7291,14.7291,137200.0
2012-01-26 15:00:00,21.08,21.14,21.01,21.02,216200.0,14.7291,14.771,14.6802,14.6871,216200.0
2012-01-26 15:30:00,21.03,21.13,21.01,21.06,403200.0,14.6941,14.764,14.6802,14.7151,403200.0
2012-01-27 09:30:00,20.97,21.1,20.84,20.99,287600.0,14.6522,14.743,14.5614,14.6662,287600.0
2012-01-27 10:00:00,20.99,21.11,20.93,21.06,141000.0,14.6662,14.75,14.6243,14.7151,141000.0
2012-01-27 10:30:00,21.06,21.15,20.88,20.97,141600.0,14.7151,14.778,14.5893,14.6522,141600.0
2012-01-27 11:00:00,20.98,21.1,20.96,21.0,164000.0,14.6592,14.743,14.6452,14.6732,164000.0
2012-01-27 11:30:00,21.0,21.01,20.93,20.96,172200.0,14.6732,14.6802,14.6243,14.6452,172200.0
2012-01-27 12:00:00,20.97,21.0,20.92,20.96,77600.0,14.6522,14.6732,14.6173,14.6452,77600.0
2012-01-27 12:30:00,20.97,21.0,20.86,20.88,209600.0,14.6522,14.6732,14.5753,14.5893,209600.0
2012-01-27 13:00:00,20.88,20.89,20.84,20.89,301200.0,14.5893,14.5963,14.5614,14.5963,301200.0
2012-01-27 13:30:00,20.89,20.97,20.87,20.92,252200.0,14.5963,14.6522,14.5823,14.6173,252200.0
2012-01-27 14:00:00,20.93,21.0,20.92,20.95,284200.0,14.6243,14.6732,14.6173,14.6382,284200.0
2012-01-27 14:30:00,20.95,21.05,20.95,21.05,246200.0,14.6382,14.7081,14.6382,14.7081,246200.0
2012-01-27 15:00:00,21.06,21.17,21.05,21.15,115000.0,14.7151,14.792,14.7081,14.778,115000.0
2012-01-27 15:30:00,21.15,21.16,21.09,21.09,370000.0,14.778,14.785,14.7361,14.7361,370000.0
2012-01-30 09:30:00,20.92,20.94,20.63,20.83,336400.0,14.6173,14.6312,14.4146,14.5544,336400.0
2012-01-30 10:00:00,20.82,20.87,20.75,20.84,164600.0,14.5474,14.5823,14.4985,14.5614,164600.0
2012-01-30 10:30:00,20.83,20.92,20.82,20.92,105400.0,14.5544,14.6173,14.5474,14.6173,105400.0
2012-01-30 11:00:00,20.93,20.97,20.85,20.91,76600.0,14.6243,14.6522,14.5684,14.6103,76600.0
2012-01-30 11:30:00,20.92,20.95,20.89,20.94,62400.0,14.6173,14.6382,14.5963,14.6312,62400.0
2012-01-30 12:00:00,20.95,20.97,20.92,20.93,63800.0,14.6382,14.6522,14.6173,14.6243,63800.0
2012-01-30 12:30:00,20.93,20.97,20.92,20.97,160200.0,14.6243,14.6522,14.6173,14.6522,160200.0
2012-01-30 13:00:00,20.97,21.0,20.86,20.88,324800.0,14.6522,14.6732,14.5753,14.5893,324800.0
2012-01-30 13:30:00,20.88,20.94,20.86,20.91,168200.0,14.5893,14.6312,14.5753,14.6103,168200.0
2012-01-30 14:00:00,20.91,20.99,20.89,20.96,232000.0,14.6103,14.6662,14.5963,14.6452,232000.0
2012-01-30 14:30:00,20.97,21.02,20.96,20.98,64600.0,14.6522,14.6871,14.6452,14.6592,64600.0
2012-01-30 15:00:00,20.99,21.0,20.96,20.98,139200.0,14.6662,14.6732,14.6452,14.6592,139200.0
2012-01-30 15:30:00,20.98,21.0,20.88,21.0,352600.0,14.6592,14.6732,14.5893,14.6732,352600.0
2012-01-31 09:30:00,20.75,21.12,20.75,20.9,625800.0,14.4985,14.757,14.4985,14.6033,625800.0
2012-01-31 10:00:00,20.9,20.9,20.59,20.66,293200.0,14.6033,14.6033,14.3867,14.4356,293200.0
2012-01-31 10:30:00,20.66,20.78,20.41,20.42,266000.0,14.4356,14.5195,14.2609,14.2679,266000.0
2012-01-31 11:00:00,20.41,20.51,20.33,20.36,282200.0,14.2609,14.3308,14.205,14.226,282200.0
2012-01-31 11:30:00,20.37,20.58,20.36,20.53,165000.0,14.233,14.3797,14.226,14.3448,165000.0
2012-01-31 12:00:00,20.53,20.66,20.52,20.61,114000.0,14.3448,14.4356,14.3378,14.4007,114000.0
2012-01-31 12:30:00,20.61,20.67,20.55,20.55,105000.0,14.4007,14.4426,14.3587,14.3587,105000.0
2012-01-31 13:00:00,20.55,20.72,20.55,20.72,93200.0,14.3587,14.4775,14.3587,14.4775,93200.0
2012-01-31 13:30:00,20.72,20.73,20.67,20.67,147000.0,14.4775,14.4845,14.4426,14.4426,147000.0
2012-01-31 14:00:00,20.67,20.72,20.64,20.68,122200.0,14.4426,14.4775,14.4216,14.4496,122200.0
2012-01-31 14:30:00,20.69,20.72,20.63,20.68,123200.0,14.4566,14.4775,14.4146,14.4496,123200.0
2012-01-31 15:00:00,20.69,20.69,20.61,20.63,531800.0,14.4566,14.4566,14.4007,14.4146,531800.0
2012-01-31 15:30:00,20.63,20.73,20.61,20.68,714000.0,14.4146,14.4845,14.4007,14.4496,714000.0
2012-02-01 09:30:00,20.96,21.06,20.83,20.93,238200.0,14.6452,14.7151,14.5544,14.6243,238200.0
2012-02-01 10:00:00,20.95,21.07,20.92,20.94,187000.0,14.6382,14.7221,14.6173,14.6312,187000.0
2012-02-01 10:30:00,20.93,21.0,20.9,20.93,227400.0,14.6243,14.6732,14.6033,14.6243,227400.0
2012-02-01 11:00:00,20.93,20.94,20.88,20.93,160400.0,14.6243,14.6312,14.5893,14.6243,160400.0
2012-02-01 11:30:00,20.93,20.96,20.84,20.84,107200.0,14.6243,14.6452,14.5614,14.5614,107200.0
2012-02-01 12:00:00,20.85,20.93,20.83,20.91,112000.0,14.5684,14.6243,14.5544,14.6103,112000.0
2012-02-01 12:30:00,20.91,20.93,20.86,20.88,62400.0,14.6103,14.6243,14.5753,14.5893,62400.0
2012-02-01 13:00:00,20.88,20.94,20.86,20.91,113000.0,14.5893,14.6312,14.5753,14.6103,113000.0
2012-02-01 13:30:00,20.91,20.93,20.84,20.89,94400.0,14.6103,14.6243,14.5614,14.5963,94400.0
2012-02-01 14:00:00,20.89,20.89,20.85,20.88,129000.0,14.5963,14.5963,14.5684,14.5893,129000.0
2012-02-01 14:30:00,20.88,20.88,20.83,20.86,212200.0,14.5893,14.5893,14.5544,14.5753,212200.0
2012-02-01 15:00:00,20.86,20.89,20.85,20.85,148600.0,14.5753,14.5963,14.5684,14.5684,148600.0
2012-02-01 15:30:00,20.85,20.89,20.81,20.85,306400.0,14.5684,14.5963,14.5404,14.5684,306400.0
2012-02-02 09:30:00,20.88,20.97,20.82,20.84,168600.0,14.5893,14.6522,14.5474,14.5614,168600.0
2012-02-02 10:00:00,20.83,20.96,20.82,20.9,146400.0,14.5544,14.6452,14.5474,14.6033,146400.0
2012-02-02 10:30:00,20.9,20.98,20.9,20.93,159000.0,14.6033,14.6592,14.6033,14.6243,159000.0
2012-02-02 11:00:00,20.93,20.95,20.89,20.93,32600.0,14.6243,14.6382,14.5963,14.6243,32600.0
2012-02-02 11:30:00,20.93,20.93,20.86,20.93,72000.0,14.6243,14.6243,14.5753,14.6243,72000.0
2012-02-02 12:00:00,20.92,20.92,20.79,20.8,51000.0,14.6173,14.6173,14.5264,14.5334,51000.0
2012-02-02 12:30:00,20.8,20.85,20.77,20.84,48200.0,14.5334,14.5684,14.5125,14.5614,48200.0
2012-02-02 13:00:00,20.84,20.9,20.83,20.86,26000.0,14.5614,14.6033,14.5544,14.5753,26000.0
2012-02-02 13:30:00,20.87,20.89,20.82,20.86,63800.0,14.5823,14.5963,14.5474,14.5753,63800.0
2012-02-02 14:00:00,20.86,20.89,20.84,20.86,108000.0,14.5753,14.5963,14.5614,14.5753,108000.0
2012-02-02 14:30:00,20.86,20.89,20.84,20.86,103200.0,14.5753,14.5963,14.5614,14.5753,103200.0
2012-02-02 15:00:00,20.86,20.89,20.82,20.86,123200.0,14.5753,14.5963,14.5474,14.5753,123200.0
2012-02-02 15:30:00,20.86,20.86,20.77,20.85,315200.0,14.5753,14.5753,14.5125,14.5684,315200.0
2012-02-03 09:30:00,21.15,21.5,21.07,21.47,307800.0,14.778,15.0225,14.7221,15.0016,307800.0
2012-02-03 10:00:00,21.48,21.58,21.41,21.42,344000.0,15.0086,15.0784,14.9596,14.9666,344000.0
2012-02-03 10:30:00,21.42,21.53,21.32,21.48,173800.0,14.9666,15.0435,14.8968,15.0086,173800.0
2012-02-03 11:00:00,21.48,21.54,21.36,21.48,130200.0,15.0086,15.0505,14.9247,15.0086,130200.0
2012-02-03 11:30:00,21.48,21.54,21.45,21.53,106800.0,15.0086,15.0505,14.9876,15.0435,106800.0
2012-02-03 12:00:00,21.54,21.57,21.5,21.53,121000.0,15.0505,15.0714,15.0225,15.0435,121000.0
2012-02-03 12:30:00,21.52,21.56,21.45,21.52,126000.0,15.0365,15.0645,14.9876,15.0365,126000.0
2012-02-03 13:00:00,21.53,21.53,21.45,21.48,151400.0,15.0435,15.0435,14.9876,15.0086,151400.0
2012-02-03 13:30:00,21.48,21.51,21.47,21.48,118200.0,15.0086,15.0295,15.0016,15.0086,118200.0
2012-02-03 14:00:00,21.48,21.56,21.48,21.53,123600.0,15.0086,15.0645,15.0086,15.0435,123600.0
2012-02-03 14:30:00,21.53,21.77,21.5,21.72,639600.0,15.0435,15.2112,15.0225,15.1763,639600.0
2012-02-03 15:00:00,21.71,21.73,21.6,21.65,266200.0,15.1693,15.1832,15.0924,15.1273,266200.0
2012-02-03 15:30:00,21.65,21.67,21.54,21.59,593400.0,15.1273,15.1413,15.0505,15.0854,593400.0
2012-02-06 09:30:00,21.54,21.64,21.53,21.55,91600.0,15.0505,15.1204,15.0435,15.0575,91600.0
2012-02-06 10:00:00,21.55,21.58,21.5,21.58,176600.0,15.0575,15.0784,15.0225,15.0784,176600.0
2012-02-06 10:30:00,21.57,21.7,21.55,21.69,111000.0,15.0714,15.1623,15.0575,15.1553,111000.0
2012-02-06 11:00:00,21.69,21.74,21.67,21.71,49400.0,15.1553,15.1902,15.1413,15.1693,49400.0
2012-02-06 11:30:00,21.71,21.72,21.66,21.7,53400.0,15.1693,15.1763,15.1343,15.1623,53400.0
2012-02-06 12:00:00,21.71,21.72,21.65,21.66,37200.0,15.1693,15.1763,15.1273,15.1343,37200.0
2012-02-06 12:30:00,21.66,21.68,21.59,21.6,57800.0,15.1343,15.1483,15.0854,15.0924,57800.0
2012-02-06 13:00:00,21.6,21.63,21.59,21.61,64000.0,15.0924,15.1134,15.0854,15.0994,64000.0
2012-02-06 13:30:00,21.61,21.61,21.54,21.56,157200.0,15.0994,15.0994,15.0505,15.0645,157200.0
2012-02-06 14:00:00,21.57,21.6,21.54,21.6,47800.0,15.0714,15.0924,15.0505,15.0924,47800.0
2012-02-06 14:30:00,21.59,21.63,21.57,21.63,45800.0,15.0854,15.1134,15.0714,15.1134,45800.0
2012-02-06 15:00:00,21.62,21.65,21.59,21.62,95400.0,15.1064,15.1273,15.0854,15.1064,95400.0
2012-02-06 15:30:00,21.61,21.68,21.61,21.65,263600.0,15.0994,15.1483,15.0994,15.1273,263600.0
2012-02-07 09:30:00,21.61,21.7,21.51,21.55,195000.0,15.0994,15.1623,15.0295,15.0575,195000.0
2012-02-07 10:00:00,21.54,21.55,21.38,21.45,134800.0,15.0505,15.0575,14.9387,14.9876,134800.0
2012-02-07 10:30:00,21.45,21.53,21.45,21.53,57200.0,14.9876,15.0435,14.9876,15.0435,57200.0
2012-02-07 11:00:00,21.52,21.54,21.47,21.49,62400.0,15.0365,15.0505,15.0016,15.0155,62400.0
2012-02-07 11:30:00,21.51,21.51,21.46,21.48,122200.0,15.0295,15.0295,14.9946,15.0086,122200.0
2012-02-07 12:00:00,21.48,21.5,21.39,21.41,131600.0,15.0086,15.0225,14.9457,14.9596,131600.0
2012-02-07 12:30:00,21.41,21.5,21.41,21.49,129400.0,14.9596,15.0225,14.9596,15.0155,129400.0
2012-02-07 13:00:00,21.48,21.49,21.45,21.47,51000.0,15.0086,15.0155,14.9876,15.0016,51000.0
2012-02-07 13:30:00,21.47,21.58,21.45,21.56,39000.0,15.0016,15.0784,14.9876,15.0645,39000.0
2012-02-07 14:00:00,21.55,21.58,21.45,21.47,36800.0,15.0575,15.0784,14.9876,15.0016,36800.0
2012-02-07 14:30:00,21.48,21.5,21.45,21.45,67800.0,15.0086,15.0225,14.9876,14.9876,67800.0
2012-02-07 15:00:00,21.44,21.57,21.44,21.52,67400.0,14.9806,15.0714,14.9806,15.0365,67400.0
2012-02-07 15:30:00,21.5,21.53,21.45,21.47,167600.0,15.0225,15.0435,14.9876,15.0016,167600.0
2012-02-08 09:30:00,21.54,21.63,21.49,21.55,204800.0,15.0505,15.1134,15.0155,15.0575,204800.0
2012-02-08 10:00:00,21.55,21.66,21.55,21.63,104800.0,15.0575,15.1343,15.0575,15.1134,104800.0
2012-02-08 10:30:00,21.63,21.63,21.54,21.59,221400.0,15.1134,15.1134,15.0505,15.0854,221400.0
2012-02-08 11:00:00,21.59,21.59,21.46,21.47,108800.0,15.0854,15.0854,14.9946,15.0016,108800.0
2012-02-08 11:30:00,21.48,21.49,21.38,21.4,40200.0,15.0086,15.0155,14.9387,14.9527,40200.0
2012-02-08 12:00:00,21.41,21.48,21.4,21.45,46800.0,14.9596,15.0086,14.9527,14.9876,46800.0
2012-02-08 12:30:00,21.45,21.53,21.43,21.46,61000.0,14.9876,15.0435,14.9736,14.9946,61000.0
2012-02-08 13:00:00,21.45,21.45,21.32,21.37,48800.0,14.9876,14.9876,14.8968,14.9317,48800.0
2012-02-08 13:30:00,21.36,21.4,21.34,21.34,35400.0,14.9247,14.9527,14.9107,14.9107,35400.0
2012-02-08 14:00:00,21.35,21.42,21.34,21.42,39200.0,14.9177,14.9666,14.9107,14.9666,39200.0
2012-02-08 14:30:00,21.41,21.41,21.34,21.38,69000.0,14.9596,14.9596,14.9107,14.9387,69000.0
2012-02-08 15:00:00,21.36,21.41,21.34,21.36,112800.0,14.9247,14.9596,14.9107,14.9247,112800.0
2012-02-08 15:30:00,21.36,21.44,21.34,21.44,159600.0,14.9247,14.9806,14.9107,14.9806,159600.0
2012-02-09 09:30:00,21.53,21.54,21.4,21.46,228400.0,15.0435,15.0505,14.9527,14.9946,228400.0
2012-02-09 10:00:00,21.46,21.49,21.32,21.37,175200.0,14.9946,15.0155,14.8968,14.9317,175200.0
2012-02-09 10:30:00,21.36,21.4,21.31,21.34,197000.0,14.9247,14.9527,14.8898,14.9107,197000.0
2012-02-09 11:00:00,21.35,21.38,21.17,21.28,102600.0,14.9177,14.9387,14.792,14.8688,102600.0
2012-02-09 11:30:00,21.29,21.32,21.23,21.3,77600.0,14.8758,14.8968,14.8339,14.8828,77600.0
2012-02-09 12:00:00,21.31,21.42,21.3,21.36,94600.0,14.8898,14.9666,14.8828,14.9247,94600.0
2012-02-09 12:30:00,21.35,21.4,21.34,21.36,39000.0,14.9177,14.9527,14.9107,14.9247,39000.0
2012-02-09 13:00:00,21.39,21.43,21.36,21.38,127000.0,14.9457,14.9736,14.9247,14.9387,127000.0
2012-02-09 13:30:00,21.39,21.46,21.38,21.4,103200.0,14.9457,14.9946,14.9387,14.9527,103200.0
2012-02-09 14:00:00,21.39,21.45,21.39,21.43,126800.0,14.9457,14.9876,14.9457,14.9736,126800.0
2012-02-09 14:30:00,21.43,21.45,21.39,21.4,144400.0,14.9736,14.9876,14.9457,14.9527,144400.0
2012-02-09 15:00:00,21.4,21.43,21.33,21.36,85000.0,14.9527,14.9736,14.9037,14.9247,85000.0
2012-02-09 15:30:00,21.36,21.39,21.32,21.36,303200.0,14.9247,14.9457,14.8968,14.9247,303200.0
2012-02-10 09:30:00,21.07,21.07,20.91,20.96,227600.0,14.7221,14.7221,14.6103,14.6452,227600.0
2012-02-10 10:00:00,20.97,21.09,20.88,21.09,64200.0,14.6522,14.7361,14.5893,14.7361,64200.0
2012-02-10 10:30:00,21.09,21.17,21.09,21.16,72600.0,14.7361,14.792,14.7361,14.785,72600.0
2012-02-10 11:00:00,21.17,21.2,21.1,21.14,103000.0,14.792,14.8129,14.743,14.771,103000.0
2012-02-10 11:30:00,21.14,21.33,21.13,21.33,55800.0,14.771,14.9037,14.764,14.9037,55800.0
2012-02-10 12:00:00,21.34,21.36,21.15,21.15,69200.0,14.9107,14.9247,14.778,14.778,69200.0
2012-02-10 12:30:00,21.16,21.19,21.15,21.18,65400.0,14.785,14.8059,14.778,14.7989,65400.0
2012-02-10 13:00:00,21.18,21.2,21.16,21.17,104800.0,14.7989,14.8129,14.785,14.792,104800.0
2012-02-10 13:30:00,21.17,21.21,21.15,21.18,156600.0,14.792,14.8199,14.778,14.7989,156600.0
2012-02-10 14:00:00,21.19,21.28,21.19,21.25,244600.0,14.8059,14.8688,14.8059,14.8479,244600.0
2012-02-10 14:30:00,21.26,21.28,21.21,21.22,119000.0,14.8548,14.8688,14.8199,14.8269,119000.0
2012-02-10 15:00:00,21.22,21.22,21.16,21.2,54600.0,14.8269,14.8269,14.785,14.8129,54600.0
2012-02-10 15:30:00,21.2,21.28,21.18,21.23,391800.0,14.8129,14.8688,14.7989,14.8339,391800.0
2012-02-13 09:30:00,21.36,21.52,21.34,21.36,216600.0,14.9247,15.0365,14.9107,14.9247,216600.0
2012-02-13 10:00:00,21.37,21.38,21.18,21.25,123800.0,14.9317,14.9387,14.7989,14.8479,123800.0
2012-02-13 10:30:00,21.25,21.25,21.15,21.2,79000.0,14.8479,14.8479,14.778,14.8129,79000.0
2012-02-13 11:00:00,21.19,21.21,21.15,21.2,56000.0,14.8059,14.8199,14.778,14.8129,56000.0
2012-02-13 11:30:00,21.2,21.2,21.08,21.14,73800.0,14.8129,14.8129,14.7291,14.771,73800.0
2012-02-13 12:00:00,21.14,21.2,21.14,21.18,65600.0,14.771,14.8129,14.771,14.7989,65600.0
2012-02-13 12:30:00,21.17,21.17,21.08,21.1,48400.0,14.792,14.792,14.7291,14.743,48400.0
2012-02-13 13:00:00,21.1,21.14,21.06,21.07,40000.0,14.743,14.771,14.7151,14.7221,40000.0
2012-02-13 13:30:00,21.07,21.13,21.05,21.09,65400.0,14.7221,14.764,14.7081,14.7361,65400.0
2012-02-13 14:00:00,21.09,21.16,21.08,21.15,67200.0,14.7361,14.785,14.7291,14.778,67200.0
2012-02-13 14:30:00,21.15,21.28,21.15,21.26,112200.0,14.778,14.8688,14.778,14.8548,112200.0
2012-02-13 15:00:00,21.26,21.34,21.25,21.31,130800.0,14.8548,14.9107,14.8479,14.8898,130800.0
2012-02-13 15:30:00,21.3,21.33,21.25,21.32,206400.0,14.8828,14.9037,14.8479,14.8968,206400.0
2012-02-14 09:30:00,21.19,21.27,21.07,21.17,173800.0,14.8059,14.8618,14.7221,14.792,173800.0
2012-02-14 10:00:00,21.17,21.2,21.06,21.16,53000.0,14.792,14.8129,14.7151,14.785,53000.0
2012-02-14 10:30:00,21.16,21.23,21.09,21.16,72400.0,14.785,14.8339,14.7361,14.785,72400.0
2012-02-14 11:00:00,21.16,21.21,21.12,21.16,72800.0,14.785,14.8199,14.757,14.785,72800.0
2012-02-14 11:30:00,21.16,21.28,21.16,21.21,69000.0,14.785,14.8688,14.785,14.8199,69000.0
2012-02-14 12:00:00,21.22,21.25,21.18,21.22,35400.0,14.8269,14.8479,14.7989,14.8269,35400.0
2012-02-14 12:30:00,21.22,21.25,21.18,21.24,56000.0,14.8269,14.8479,14.7989,14.8409,56000.0
2012-02-14 13:00:00,21.24,21.24,21.1,21.11,35000.0,14.8409,14.8409,14.743,14.75,35000.0
2012-02-14 13:30:00,21.11,21.17,21.1,21.16,37600.0,14.75,14.792,14.743,14.785,37600.0
2012-02-14 14:00:00,21.16,21.23,21.15,21.18,112600.0,14.785,14.8339,14.778,14.7989,112600.0
2012-02-14 14:30:00,21.17,21.2,21.13,21.17,124600.0,14.792,14.8129,14.764,14.792,124600.0
2012-02-14 15:00:00,21.18,21.23,21.16,21.19,140600.0,14.7989,14.8339,14.785,14.8059,140600.0
2012-02-14 15:30:00,21.18,21.4,21.17,21.35,223000.0,14.7989,14.9527,14.792,14.9177,223000.0
2012-02-15 09:30:00,21.48,21.54,21.31,21.5,256600.0,15.0086,15.0505,14.8898,15.0225,256600.0
2012-02-15 10:00:00,21.5,21.53,21.39,21.42,247800.0,15.0225,15.0435,14.9457,14.9666,247800.0
2012-02-15 10:30:00,21.43,21.51,21.42,21.45,254000.0,14.9736,15.0295,14.9666,14.9876,254000.0
2012-02-15 11:00:00,21.46,21.5,21.31,21.36,104200.0,14.9946,15.0225,14.8898,14.9247,104200.0
2012-02-15 11:30:00,21.36,21.57,21.34,21.46,318200.0,14.9247,15.0714,14.9107,14.9946,318200.0
2012-02-15 12:00:00,21.47,21.57,21.45,21.54,269400.0,15.0016,15.0714,14.9876,15.0505,269400.0
2012-02-15 12:30:00,21.53,21.57,21.43,21.46,74800.0,15.0435,15.0714,14.9736,14.9946,74800.0
2012-02-15 13:00:00,21.43,21.5,21.42,21.5,102600.0,14.9736,15.0225,14.9666,15.0225,102600.0
2012-02-15 13:30:00,21.5,21.54,21.49,21.53,163400.0,15.0225,15.0505,15.0155,15.0435,163400.0
2012-02-15 14:00:00,21.54,21.6,21.47,21.53,74600.0,15.0505,15.0924,15.0016,15.0435,74600.0
2012-02-15 14:30:00,21.52,21.54,21.39,21.4,105600.0,15.0365,15.0505,14.9457,14.9527,105600.0
2012-02-15 15:00:00,21.4,21.49,21.39,21.44,134800.0,14.9527,15.0155,14.9457,14.9806,134800.0
2012-02-15 15:30:00,21.44,21.53,21.43,21.5,262200.0,14.9806,15.0435,14.9736,15.0225,262200.0
2012-02-16 09:30:00,21.5,22.25,21.5,22.25,597800.0,15.0225,15.5466,15.0225,15.5466,597800.0
2012-02-16 10:00:00,22.25,22.27,22.0,22.22,263200.0,15.5466,15.5605,15.3719,15.5256,263200.0
2012-02-16 10:30:00,22.22,22.41,22.22,22.29,186800.0,15.5256,15.6584,15.5256,15.5745,186800.0
2012-02-16 11:00:00,22.28,22.33,22.21,22.26,133000.0,15.5675,15.6025,15.5186,15.5536,133000.0
2012-02-16 11:30:00,22.27,22.56,22.25,22.54,185400.0,15.5605,15.7632,15.5466,15.7492,185400.0
2012-02-16 12:00:00,22.54,22.55,22.46,22.48,242000.0,15.7492,15.7562,15.6933,15.7073,242000.0
2012-02-16 12:30:00,22.47,22.47,22.35,22.47,117400.0,15.7003,15.7003,15.6164,15.7003,117400.0
2012-02-16 13:00:00,22.46,22.5,22.43,22.46,82200.0,15.6933,15.7213,15.6723,15.6933,82200.0
2012-02-16 13:30:00,22.46,22.49,22.42,22.42,115600.0,15.6933,15.7143,15.6654,15.6654,115600.0
2012-02-16 14:00:00,22.42,22.43,22.3,22.34,218000.0,15.6654,15.6723,15.5815,15.6095,218000.0
2012-02-16 14:30:00,22.34,22.35,22.2,22.21,198400.0,15.6095,15.6164,15.5116,15.5186,198400.0
2012-02-16 15:00:00,22.21,22.35,22.2,22.31,277800.0,15.5186,15.6164,15.5116,15.5885,277800.0
2012-02-16 15:30:00,22.31,22.36,22.29,22.34,927000.0,15.5885,15.6234,15.5745,15.6095,927000.0
2012-02-17 09:30:00,22.45,22.71,22.45,22.54,441000.0,15.6863,15.868,15.6863,15.7492,441000.0
2012-02-17 10:00:00,22.53,22.57,22.46,22.5,212800.0,15.7422,15.7702,15.6933,15.7213,212800.0
2012-02-17 10:30:00,22.5,22.51,22.39,22.48,129000.0,15.7213,15.7282,15.6444,15.7073,129000.0
2012-02-17 11:00:00,22.48,22.48,22.33,22.35,161400.0,15.7073,15.7073,15.6025,15.6164,161400.0
2012-02-17 11:30:00,22.35,22.39,22.34,22.35,72800.0,15.6164,15.6444,15.6095,15.6164,72800.0
2012-02-17 12:00:00,22.36,22.39,22.33,22.37,82600.0,15.6234,15.6444,15.6025,15.6304,82600.0
2012-02-17 12:30:00,22.38,22.4,22.36,22.38,59200.0,15.6374,15.6514,15.6234,15.6374,59200.0
2012-02-17 13:00:00,22.38,22.42,22.36,22.4,141000.0,15.6374,15.6654,15.6234,15.6514,141000.0
2012-02-17 13:30:00,22.39,22.41,22.39,22.4,102800.0,15.6444,15.6584,15.6444,15.6514,102800.0
2012-02-17 14:00:00,22.4,22.42,22.39,22.41,138400.0,15.6514,15.6654,15.6444,15.6584,138400.0
2012-02-17 14:30:00,22.41,22.43,22.39,22.39,194200.0,15.6584,15.6723,15.6444,15.6444,194200.0
2012-02-17 15:00:00,22.39,22.42,22.36,22.4,257600.0,15.6444,15.6654,15.6234,15.6514,257600.0
2012-02-17 15:30:00,22.4,22.43,22.35,22.36,1043200.0,15.6514,15.6723,15.6164,15.6234,1043200.0
2012-02-21 09:30:00,22.54,22.54,22.03,22.25,241400.0,15.7492,15.7492,15.3929,15.5466,241400.0
2012-02-21 10:00:00,22.25,22.25,22.2,22.25,101400.0,15.5466,15.5466,15.5116,15.5466,101400.0
2012-02-21 10:30:00,22.24,22.3,22.22,22.25,191800.0,15.5396,15.5815,15.5256,15.5466,191800.0
2012-02-21 11:00:00,22.26,22.39,22.25,22.39,191600.0,15.5536,15.6444,15.5466,15.6444,191600.0
2012-02-21 11:30:00,22.4,22.49,22.39,22.47,71200.0,15.6514,15.7143,15.6444,15.7003,71200.0
2012-02-21 12:00:00,22.48,22.49,22.43,22.47,58000.0,15.7073,15.7143,15.6723,15.7003,58000.0
2012-02-21 12:30:00,22.47,22.5,22.46,22.46,26800.0,15.7003,15.7213,15.6933,15.6933,26800.0
2012-02-21 13:00:00,22.46,22.49,22.45,22.48,39200.0,15.6933,15.7143,15.6863,15.7073,39200.0
2012-02-21 13:30:00,22.48,22.53,22.48,22.52,62800.0,15.7073,15.7422,15.7073,15.7352,62800.0
2012-02-21 14:00:00,22.52,22.53,22.46,22.5,187200.0,15.7352,15.7422,15.6933,15.7213,187200.0
2012-02-21 14:30:00,22.49,22.51,22.46,22.48,201000.0,15.7143,15.7282,15.6933,15.7073,201000.0
2012-02-21 15:00:00,22.48,22.5,22.45,22.49,141600.0,15.7073,15.7213,15.6863,15.7143,141600.0
2012-02-21 15:30:00,22.49,22.51,22.44,22.5,312600.0,15.7143,15.7282,15.6793,15.7213,312600.0
2012-02-22 09:30:00,22.46,22.47,22.23,22.44,243600.0,15.6933,15.7003,15.5326,15.6793,243600.0
2012-02-22 10:00:00,22.43,22.46,22.41,22.46,150800.0,15.6723,15.6933,15.6584,15.6933,150800.0
2012-02-22 10:30:00,22.46,22.51,22.43,22.5,122400.0,15.6933,15.7282,15.6723,15.7213,122400.0
2012-02-22 11:00:00,22.51,22.57,22.5,22.56,139400.0,15.7282,15.7702,15.7213,15.7632,139400.0
2012-02-22 11:30:00,22.56,22.58,22.48,22.51,118400.0,15.7632,15.7772,15.7073,15.7282,118400.0
2012-02-22 12:00:00,22.51,22.55,22.48,22.55,94800.0,15.7282,15.7562,15.7073,15.7562,94800.0
2012-02-22 12:30:00,22.55,22.56,22.46,22.48,94600.0,15.7562,15.7632,15.6933,15.7073,94600.0
2012-02-22 13:00:00,22.48,22.53,22.47,22.52,66600.0,15.7073,15.7422,15.7003,15.7352,66600.0
2012-02-22 13:30:00,22.51,22.61,22.5,22.58,69200.0,15.7282,15.7981,15.7213,15.7772,69200.0
2012-02-22 14:00:00,22.57,22.71,22.54,22.68,161000.0,15.7702,15.868,15.7492,15.847,161000.0
2012-02-22 14:30:00,22.68,22.68,22.58,22.67,215400.0,15.847,15.847,15.7772,15.84,215400.0
2012-02-22 15:00:00,22.67,22.68,22.61,22.66,287800.0,15.84,15.847,15.7981,15.833,287800.0
2012-02-22 15:30:00,22.66,22.77,22.63,22.71,555200.0,15.833,15.9099,15.8121,15.868,555200.0
2012-02-23 09:30:00,22.62,22.67,22.32,22.5,220800.0,15.8051,15.84,15.5955,15.7213,220800.0
2012-02-23 10:00:00,22.51,22.55,22.4,22.52,167000.0,15.7282,15.7562,15.6514,15.7352,167000.0
2012-02-23 10:30:00,22.51,22.52,22.47,22.5,144600.0,15.7282,15.7352,15.7003,15.7213,144600.0
2012-02-23 11:00:00,22.51,22.59,22.5,22.55,185200.0,15.7282,15.7841,15.7213,15.7562,185200.0
2012-02-23 11:30:00,22.56,22.79,22.56,22.78,218400.0,15.7632,15.9239,15.7632,15.9169,218400.0
2012-02-23 12:00:00,22.78,22.78,22.7,22.71,192000.0,15.9169,15.9169,15.861,15.868,192000.0
2012-02-23 12:30:00,22.71,22.74,22.53,22.54,150000.0,15.868,15.8889,15.7422,15.7492,150000.0
2012-02-23 13:00:00,22.53,22.63,22.5,22.54,95000.0,15.7422,15.8121,15.7213,15.7492,95000.0
2012-02-23 13:30:00,22.54,22.61,22.53,22.58,72200.0,15.7492,15.7981,15.7422,15.7772,72200.0
2012-02-23 14:00:00,22.57,22.61,22.51,22.6,129600.0,15.7702,15.7981,15.7282,15.7911,129600.0
2012-02-23 14:30:00,22.6,22.63,22.58,22.61,125800.0,15.7911,15.8121,15.7772,15.7981,125800.0
2012-02-23 15:00:00,22.61,22.63,22.55,22.56,204600.0,15.7981,15.8121,15.7562,15.7632,204600.0
2012-02-23 15:30:00,22.56,22.67,22.54,22.63,495000.0,15.7632,15.84,15.7492,15.8121,495000.0
2012-02-24 09:30:00,23.63,24.0,23.15,23.85,1443600.0,16.5108,16.7693,16.1754,16.6645,1443600.0
2012-02-24 10:00:00,23.82,23.86,23.54,23.74,584600.0,16.6436,16.6715,16.4479,16.5877,584600.0
2012-02-24 10:30:00,23.73,23.97,23.71,23.85,320000.0,16.5807,16.7484,16.5667,16.6645,320000.0
2012-02-24 11:00:00,23.85,24.1,23.85,23.97,290200.0,16.6645,16.8392,16.6645,16.7484,290200.0
2012-02-24 11:30:00,23.97,24.04,23.92,24.03,224600.0,16.7484,16.7973,16.7134,16.7903,224600.0
2012-02-24 12:00:00,24.03,24.2,24.01,24.14,353600.0,16.7903,16.9091,16.7763,16.8672,353600.0
2012-02-24 12:30:00,24.13,24.13,24.06,24.11,177600.0,16.8602,16.8602,16.8113,16.8462,177600.0
2012-02-24 13:00:00,24.11,24.15,24.04,24.08,184200.0,16.8462,16.8741,16.7973,16.8252,184200.0
2012-02-24 13:30:00,24.09,24.11,23.93,23.96,297600.0,16.8322,16.8462,16.7204,16.7414,297600.0
2012-02-24 14:00:00,23.96,24.0,23.79,23.8,350600.0,16.7414,16.7693,16.6226,16.6296,350600.0
2012-02-24 14:30:00,23.79,23.82,23.61,23.66,340800.0,16.6226,16.6436,16.4968,16.5318,340800.0
2012-02-24 15:00:00,23.67,23.79,23.6,23.75,299200.0,16.5388,16.6226,16.4898,16.5947,299200.0
2012-02-24 15:30:00,23.74,23.75,23.62,23.67,703800.0,16.5877,16.5947,16.5038,16.5388,703800.0
2012-02-27 09:30:00,23.42,23.45,22.84,23.03,324200.0,16.3641,16.385,15.9588,16.0916,324200.0
2012-02-27 10:00:00,23.03,23.4,23.03,23.34,207200.0,16.0916,16.3501,16.0916,16.3082,207200.0
2012-02-27 10:30:00,23.34,23.35,23.19,23.28,188200.0,16.3082,16.3152,16.2034,16.2663,188200.0
2012-02-27 11:00:00,23.29,23.36,23.29,23.33,287000.0,16.2732,16.3222,16.2732,16.3012,287000.0
2012-02-27 11:30:00,23.35,23.56,23.28,23.55,242200.0,16.3152,16.4619,16.2663,16.4549,242200.0
2012-02-27 12:00:00,23.54,23.54,23.36,23.38,87000.0,16.4479,16.4479,16.3222,16.3361,87000.0
2012-02-27 12:30:00,23.38,23.49,23.35,23.43,83800.0,16.3361,16.413,16.3152,16.3711,83800.0
2012-02-27 13:00:00,23.43,23.43,23.36,23.37,119000.0,16.3711,16.3711,16.3222,16.3291,119000.0
2012-02-27 13:30:00,23.37,23.45,23.35,23.37,190600.0,16.3291,16.385,16.3152,16.3291,190600.0
2012-02-27 14:00:00,23.36,23.57,23.36,23.42,185400.0,16.3222,16.4689,16.3222,16.3641,185400.0
2012-02-27 14:30:00,23.43,23.43,23.33,23.38,138000.0,16.3711,16.3711,16.3012,16.3361,138000.0
2012-02-27 15:00:00,23.39,23.43,23.39,23.41,234000.0,16.3431,16.3711,16.3431,16.3571,234000.0
2012-02-27 15:30:00,23.4,23.44,23.38,23.44,249400.0,16.3501,16.3781,16.3361,16.3781,249400.0
2012-02-28 09:30:00,23.33,23.49,23.31,23.46,458600.0,16.3012,16.413,16.2872,16.392,458600.0
2012-02-28 10:00:00,23.45,23.54,23.35,23.38,233400.0,16.385,16.4479,16.3152,16.3361,233400.0
2012-02-28 10:30:00,23.4,23.53,23.4,23.52,285400.0,16.3501,16.4409,16.3501,16.434,285400.0
2012-02-28 11:00:00,23.52,23.56,23.47,23.56,85600.0,16.434,16.4619,16.399,16.4619,85600.0
2012-02-28 11:30:00,23.56,23.72,23.54,23.71,200200.0,16.4619,16.5737,16.4479,16.5667,200200.0
2012-02-28 12:00:00,23.71,23.9,23.71,23.88,217600.0,16.5667,16.6995,16.5667,16.6855,217600.0
2012-02-28 12:30:00,23.88,23.93,23.84,23.86,216400.0,16.6855,16.7204,16.6575,16.6715,216400.0
2012-02-28 13:00:00,23.86,23.86,23.71,23.71,97600.0,16.6715,16.6715,16.5667,16.5667,97600.0
2012-02-28 13:30:00,23.71,23.75,23.67,23.72,147200.0,16.5667,16.5947,16.5388,16.5737,147200.0
2012-02-28 14:00:00,23.71,23.73,23.67,23.7,150800.0,16.5667,16.5807,16.5388,16.5597,150800.0
2012-02-28 14:30:00,23.68,23.75,23.68,23.73,163000.0,16.5457,16.5947,16.5457,16.5807,163000.0
2012-02-28 15:00:00,23.73,23.82,23.73,23.74,164000.0,16.5807,16.6436,16.5807,16.5877,164000.0
2012-02-28 15:30:00,23.74,23.75,23.72,23.73,296400.0,16.5877,16.5947,16.5737,16.5807,296400.0
2012-02-29 09:30:00,23.79,24.09,23.79,23.91,181600.0,16.6226,16.8322,16.6226,16.7065,181600.0
2012-02-29 10:00:00,23.91,24.15,23.89,24.1,267600.0,16.7065,16.8741,16.6925,16.8392,267600.0
2012-02-29 10:30:00,24.1,24.1,23.75,23.93,242600.0,16.8392,16.8392,16.5947,16.7204,242600.0
2012-02-29 11:00:00,23.95,24.0,23.86,23.86,179800.0,16.7344,16.7693,16.6715,16.6715,179800.0
2012-02-29 11:30:00,23.86,23.95,23.82,23.83,121400.0,16.6715,16.7344,16.6436,16.6506,121400.0
2012-02-29 12:00:00,23.84,23.95,23.81,23.91,93000.0,16.6575,16.7344,16.6366,16.7065,93000.0
2012-02-29 12:30:00,23.91,23.92,23.86,23.88,95800.0,16.7065,16.7134,16.6715,16.6855,95800.0
2012-02-29 13:00:00,23.88,23.89,23.78,23.79,98000.0,16.6855,16.6925,16.6156,16.6226,98000.0
2012-02-29 13:30:00,23.79,23.84,23.72,23.8,106600.0,16.6226,16.6575,16.5737,16.6296,106600.0
2012-02-29 14:00:00,23.8,23.86,23.72,23.77,101000.0,16.6296,16.6715,16.5737,16.6086,101000.0
2012-02-29 14:30:00,23.78,23.8,23.73,23.77,181000.0,16.6156,16.6296,16.5807,16.6086,181000.0
2012-02-29 15:00:00,23.77,23.81,23.7,23.78,262800.0,16.6086,16.6366,16.5597,16.6156,262800.0
2012-02-29 15:30:00,23.78,23.82,23.67,23.8,711200.0,16.6156,16.6436,16.5388,16.6296,711200.0
2012-03-01 09:30:00,23.83,24.42,23.83,24.36,333000.0,16.6506,17.0628,16.6506,17.0209,333000.0
2012-03-01 10:00:00,24.37,24.56,24.22,24.54,383200.0,17.0279,17.1606,16.9231,17.1466,383200.0
2012-03-01 10:30:00,24.55,24.62,24.33,24.42,341800.0,17.1536,17.2025,16.9999,17.0628,341800.0
2012-03-01 11:00:00,24.43,24.53,24.43,24.5,159000.0,17.0698,17.1397,17.0698,17.1187,159000.0
2012-03-01 11:30:00,24.49,24.71,24.48,24.68,147800.0,17.1117,17.2654,17.1047,17.2445,147800.0
2012-03-01 12:00:00,24.68,24.75,24.61,24.69,221800.0,17.2445,17.2934,17.1956,17.2515,221800.0
2012-03-01 12:30:00,24.7,24.74,24.67,24.67,162400.0,17.2584,17.2864,17.2375,17.2375,162400.0
2012-03-01 13:00:00,24.66,24.68,24.61,24.63,119600.0,17.2305,17.2445,17.1956,17.2095,119600.0
2012-03-01 13:30:00,24.63,24.64,24.6,24.63,193200.0,17.2095,17.2165,17.1886,17.2095,193200.0
2012-03-01 14:00:00,24.63,24.63,24.45,24.45,494600.0,17.2095,17.2095,17.0838,17.0838,494600.0
2012-03-01 14:30:00,24.45,24.49,24.41,24.48,222800.0,17.0838,17.1117,17.0558,17.1047,222800.0
2012-03-01 15:00:00,24.49,24.52,24.4,24.43,270400.0,17.1117,17.1327,17.0488,17.0698,270400.0
2012-03-01 15:30:00,24.42,24.5,24.37,24.43,1095200.0,17.0628,17.1187,17.0279,17.0698,1095200.0
2012-03-02 09:30:00,24.46,24.48,24.31,24.43,165600.0,17.0907,17.1047,16.9859,17.0698,165600.0
2012-03-02 10:00:00,24.45,24.67,24.45,24.65,245000.0,17.0838,17.2375,17.0838,17.2235,245000.0
2012-03-02 10:30:00,24.65,24.8,24.63,24.63,271000.0,17.2235,17.3283,17.2095,17.2095,271000.0
2012-03-02 11:00:00,24.64,24.69,24.6,24.64,133600.0,17.2165,17.2515,17.1886,17.2165,133600.0
2012-03-02 11:30:00,24.64,24.64,24.56,24.61,91800.0,17.2165,17.2165,17.1606,17.1956,91800.0
2012-03-02 12:00:00,24.6,24.62,24.56,24.61,183600.0,17.1886,17.2025,17.1606,17.1956,183600.0
2012-03-02 12:30:00,24.6,24.64,24.55,24.56,161200.0,17.1886,17.2165,17.1536,17.1606,161200.0
2012-03-02 13:00:00,24.56,24.59,24.35,24.42,105600.0,17.1606,17.1816,17.0139,17.0628,105600.0
2012-03-02 13:30:00,24.41,24.48,24.35,24.42,142600.0,17.0558,17.1047,17.0139,17.0628,142600.0
2012-03-02 14:00:00,24.43,24.45,24.39,24.44,52000.0,17.0698,17.0838,17.0418,17.0768,52000.0
2012-03-02 14:30:00,24.44,24.46,24.4,24.44,97600.0,17.0768,17.0907,17.0488,17.0768,97600.0
2012-03-02 15:00:00,24.45,24.45,24.33,24.36,102200.0,17.0838,17.0838,16.9999,17.0209,102200.0
2012-03-02 15:30:00,24.36,24.46,24.33,24.39,326600.0,17.0209,17.0907,16.9999,17.0418,326600.0
2012-03-05 09:30:00,24.22,24.28,24.14,24.16,89200.0,16.9231,16.965,16.8672,16.8811,89200.0
2012-03-05 10:00:00,24.17,24.3,24.0,24.02,252000.0,16.8881,16.979,16.7693,16.7833,252000.0
2012-03-05 10:30:00,24.0,24.11,23.89,23.93,128600.0,16.7693,16.8462,16.6925,16.7204,128600.0
2012-03-05 11:00:00,23.93,23.99,23.85,23.9,142800.0,16.7204,16.7624,16.6645,16.6995,142800.0
2012-03-05 11:30:00,23.9,23.93,23.79,23.9,234800.0,16.6995,16.7204,16.6226,16.6995,234800.0
2012-03-05 12:00:00,23.9,23.93,23.82,23.87,150000.0,16.6995,16.7204,16.6436,16.6785,150000.0
2012-03-05 12:30:00,23.86,23.91,23.79,23.79,210600.0,16.6715,16.7065,16.6226,16.6226,210600.0
2012-03-05 13:00:00,23.8,23.93,23.79,23.92,365000.0,16.6296,16.7204,16.6226,16.7134,365000.0
2012-03-05 13:30:00,23.91,23.91,23.83,23.86,225400.0,16.7065,16.7065,16.6506,16.6715,225400.0
2012-03-05 14:00:00,23.86,23.99,23.86,23.99,112600.0,16.6715,16.7624,16.6715,16.7624,112600.0
2012-03-05 14:30:00,23.99,24.06,23.92,24.01,211600.0,16.7624,16.8113,16.7134,16.7763,211600.0
2012-03-05 15:00:00,24.02,24.06,23.96,23.98,235400.0,16.7833,16.8113,16.7414,16.7554,235400.0
2012-03-05 15:30:00,23.98,24.0,23.93,23.98,476800.0,16.7554,16.7693,16.7204,16.7554,476800.0
2012-03-06 09:30:00,23.5,23.52,22.96,23.09,735200.0,16.42,16.434,16.0427,16.1335,735200.0
2012-03-06 10:00:00,23.09,23.17,22.93,22.94,920600.0,16.1335,16.1894,16.0217,16.0287,920600.0
2012-03-06 10:30:00,22.95,23.05,22.86,22.93,180400.0,16.0357,16.1056,15.9728,16.0217,180400.0
2012-03-06 11:00:00,22.93,23.02,22.87,22.9,221600.0,16.0217,16.0846,15.9798,16.0007,221600.0
2012-03-06 11:30:00,22.89,22.98,22.85,22.86,208800.0,15.9938,16.0566,15.9658,15.9728,208800.0
2012-03-06 12:00:00,22.86,22.88,22.65,22.7,161600.0,15.9728,15.9868,15.8261,15.861,161600.0
2012-03-06 12:30:00,22.7,22.8,22.7,22.73,138200.0,15.861,15.9309,15.861,15.882,138200.0
2012-03-06 13:00:00,22.73,22.79,22.7,22.75,454400.0,15.882,15.9239,15.861,15.8959,454400.0
2012-03-06 13:30:00,22.75,22.81,22.75,22.78,227800.0,15.8959,15.9379,15.8959,15.9169,227800.0
2012-03-06 14:00:00,22.78,22.82,22.73,22.75,295000.0,15.9169,15.9448,15.882,15.8959,295000.0
2012-03-06 14:30:00,22.75,22.79,22.62,22.73,368200.0,15.8959,15.9239,15.8051,15.882,368200.0
2012-03-06 15:00:00,22.73,22.84,22.71,22.81,337600.0,15.882,15.9588,15.868,15.9379,337600.0
2012-03-06 15:30:00,22.81,22.82,22.73,22.8,961800.0,15.9379,15.9448,15.882,15.9309,961800.0
2012-03-07 09:30:00,22.8,22.98,22.77,22.83,319600.0,15.9309,16.0566,15.9099,15.9518,319600.0
2012-03-07 10:00:00,22.82,22.93,22.64,22.65,239400.0,15.9448,16.0217,15.8191,15.8261,239400.0
2012-03-07 10:30:00,22.65,22.79,22.64,22.75,208800.0,15.8261,15.9239,15.8191,15.8959,208800.0
2012-03-07 11:00:00,22.75,23.0,22.75,22.98,135400.0,15.8959,16.0706,15.8959,16.0566,135400.0
2012-03-07 11:30:00,22.98,22.99,22.88,22.93,162000.0,16.0566,16.0636,15.9868,16.0217,162000.0
2012-03-07 12:00:00,22.93,22.96,22.91,22.92,128200.0,16.0217,16.0427,16.0077,16.0147,128200.0
2012-03-07 12:30:00,22.93,22.96,22.9,22.93,85600.0,16.0217,16.0427,16.0007,16.0217,85600.0
2012-03-07 13:00:00,22.94,22.94,22.83,22.88,89800.0,16.0287,16.0287,15.9518,15.9868,89800.0
2012-03-07 13:30:00,22.89,22.89,22.75,22.81,110400.0,15.9938,15.9938,15.8959,15.9379,110400.0
2012-03-07 14:00:00,22.8,22.86,22.8,22.84,92600.0,15.9309,15.9728,15.9309,15.9588,92600.0
2012-03-07 14:30:00,22.85,22.91,22.77,22.88,133600.0,15.9658,16.0077,15.9099,15.9868,133600.0
2012-03-07 15:00:00,22.87,22.91,22.81,22.82,145800.0,15.9798,16.0077,15.9379,15.9448,145800.0
2012-03-07 15:30:00,22.81,22.88,22.79,22.83,373200.0,15.9379,15.9868,15.9239,15.9518,373200.0
2012-03-08 09:30:00,23.05,23.21,23.03,23.18,237800.0,16.2005,16.313,16.1865,16.2919,237800.0
2012-03-08 10:00:00,23.17,23.18,23.06,23.13,213400.0,16.2849,16.2919,16.2076,16.2568,213400.0
2012-03-08 10:30:00,23.14,23.25,23.11,23.24,231800.0,16.2638,16.3411,16.2427,16.3341,231800.0
2012-03-08 11:00:00,23.24,23.32,23.21,23.27,104200.0,16.3341,16.3903,16.313,16.3552,104200.0
2012-03-08 11:30:00,23.27,23.34,23.26,23.33,77800.0,16.3552,16.4044,16.3481,16.3973,77800.0
2012-03-08 12:00:00,23.33,23.43,23.33,23.4,118600.0,16.3973,16.4676,16.3973,16.4465,118600.0
2012-03-08 12:30:00,23.41,23.43,23.36,23.41,110000.0,16.4536,16.4676,16.4184,16.4536,110000.0
2012-03-08 13:00:00,23.4,23.41,23.35,23.38,150000.0,16.4465,16.4536,16.4114,16.4325,150000.0
2012-03-08 13:30:00,23.39,23.41,23.32,23.36,160800.0,16.4395,16.4536,16.3903,16.4184,160800.0
2012-03-08 14:00:00,23.36,23.38,23.31,23.32,176200.0,16.4184,16.4325,16.3833,16.3903,176200.0
2012-03-08 14:30:00,23.32,23.42,23.32,23.4,106600.0,16.3903,16.4606,16.3903,16.4465,106600.0
2012-03-08 15:00:00,23.4,23.41,23.29,23.32,237200.0,16.4465,16.4536,16.3692,16.3903,237200.0
2012-03-08 15:30:00,23.32,23.38,23.31,23.31,308200.0,16.3903,16.4325,16.3833,16.3833,308200.0
2012-03-09 09:30:00,23.42,23.56,23.34,23.47,115000.0,16.4606,16.559,16.4044,16.4957,115000.0
2012-03-09 10:00:00,23.47,23.57,23.45,23.55,74600.0,16.4957,16.566,16.4817,16.552,74600.0
2012-03-09 10:30:00,23.56,23.77,23.56,23.69,99000.0,16.559,16.7066,16.559,16.6504,99000.0
2012-03-09 11:00:00,23.7,23.78,23.68,23.73,98000.0,16.6574,16.7136,16.6433,16.6785,98000.0
2012-03-09 11:30:00,23.74,23.75,23.7,23.72,50000.0,16.6855,16.6925,16.6574,16.6714,50000.0
2012-03-09 12:00:00,23.72,23.75,23.7,23.75,74800.0,16.6714,16.6925,16.6574,16.6925,74800.0
2012-03-09 12:30:00,23.74,23.76,23.71,23.75,59800.0,16.6855,16.6996,16.6644,16.6925,59800.0
2012-03-09 13:00:00,23.75,23.81,23.74,23.81,30200.0,16.6925,16.7347,16.6855,16.7347,30200.0
2012-03-09 13:30:00,23.8,23.99,23.77,23.94,120200.0,16.7277,16.8612,16.7066,16.8261,120200.0
2012-03-09 14:00:00,23.93,23.93,23.86,23.89,81400.0,16.819,16.819,16.7698,16.7909,81400.0
2012-03-09 14:30:00,23.89,23.9,23.79,23.83,189200.0,16.7909,16.798,16.7206,16.7488,189200.0
2012-03-09 15:00:00,23.83,23.86,23.76,23.83,144600.0,16.7488,16.7698,16.6996,16.7488,144600.0
2012-03-09 15:30:00,23.83,23.85,23.74,23.85,349400.0,16.7488,16.7628,16.6855,16.7628,349400.0
2012-03-12 09:30:00,23.82,23.96,23.75,23.88,101400.0,16.7417,16.8401,16.6925,16.7839,101400.0
2012-03-12 10:00:00,23.86,23.86,23.66,23.68,135800.0,16.7698,16.7698,16.6293,16.6433,135800.0
2012-03-12 10:30:00,23.67,23.72,23.64,23.68,65000.0,16.6363,16.6714,16.6152,16.6433,65000.0
2012-03-12 11:00:00,23.68,23.7,23.65,23.65,95800.0,16.6433,16.6574,16.6222,16.6222,95800.0
2012-03-12 11:30:00,23.65,23.69,23.64,23.65,128000.0,16.6222,16.6504,16.6152,16.6222,128000.0
2012-03-12 12:00:00,23.65,23.74,23.6,23.73,149000.0,16.6222,16.6855,16.5871,16.6785,149000.0
2012-03-12 12:30:00,23.73,23.75,23.64,23.67,77000.0,16.6785,16.6925,16.6152,16.6363,77000.0
2012-03-12 13:00:00,23.66,23.7,23.65,23.65,100600.0,16.6293,16.6574,16.6222,16.6222,100600.0
2012-03-12 13:30:00,23.65,23.72,23.65,23.7,54400.0,16.6222,16.6714,16.6222,16.6574,54400.0
2012-03-12 14:00:00,23.7,23.71,23.6,23.61,57200.0,16.6574,16.6644,16.5871,16.5941,57200.0
2012-03-12 14:30:00,23.61,23.62,23.56,23.57,97400.0,16.5941,16.6012,16.559,16.566,97400.0
2012-03-12 15:00:00,23.58,23.6,23.56,23.56,148600.0,16.573,16.5871,16.559,16.559,148600.0
2012-03-12 15:30:00,23.56,23.61,23.5,23.54,379200.0,16.559,16.5941,16.5168,16.5449,379200.0
2012-03-13 09:30:00,23.74,23.89,23.65,23.76,93600.0,16.6855,16.7909,16.6222,16.6996,93600.0
2012-03-13 10:00:00,23.77,23.79,23.68,23.72,53200.0,16.7066,16.7206,16.6433,16.6714,53200.0
2012-03-13 10:30:00,23.73,23.85,23.73,23.78,167200.0,16.6785,16.7628,16.6785,16.7136,167200.0
2012-03-13 11:00:00,23.78,24.02,23.73,24.0,153000.0,16.7136,16.8823,16.6785,16.8682,153000.0
2012-03-13 11:30:00,24.0,24.03,23.96,23.97,60800.0,16.8682,16.8893,16.8401,16.8471,60800.0
2012-03-13 12:00:00,23.97,24.0,23.95,23.99,47200.0,16.8471,16.8682,16.8331,16.8612,47200.0
2012-03-13 12:30:00,24.0,24.0,23.93,23.98,43600.0,16.8682,16.8682,16.819,16.8542,43600.0
2012-03-13 13:00:00,23.99,24.03,23.99,24.0,20000.0,16.8612,16.8893,16.8612,16.8682,20000.0
2012-03-13 13:30:00,24.01,24.01,23.95,23.99,55600.0,16.8753,16.8753,16.8331,16.8612,55600.0
2012-03-13 14:00:00,23.99,24.1,23.98,24.03,124400.0,16.8612,16.9385,16.8542,16.8893,124400.0
2012-03-13 14:30:00,24.03,24.04,23.97,24.03,78400.0,16.8893,16.8963,16.8471,16.8893,78400.0
2012-03-13 15:00:00,24.03,24.13,24.0,24.13,161400.0,16.8893,16.9596,16.8682,16.9596,161400.0
2012-03-13 15:30:00,24.13,24.18,24.08,24.16,304800.0,16.9596,16.9947,16.9245,16.9807,304800.0
2012-03-14 09:30:00,24.03,24.47,24.03,24.43,154000.0,16.8893,17.1986,16.8893,17.1705,154000.0
2012-03-14 10:00:00,24.43,24.44,24.18,24.23,69800.0,17.1705,17.1775,16.9947,17.0299,69800.0
2012-03-14 10:30:00,24.25,24.27,24.11,24.11,55800.0,17.0439,17.058,16.9455,16.9455,55800.0
2012-03-14 11:00:00,24.11,24.13,24.07,24.09,47600.0,16.9455,16.9596,16.9174,16.9315,47600.0
2012-03-14 11:30:00,24.09,24.1,24.03,24.05,50400.0,16.9315,16.9385,16.8893,16.9034,50400.0
2012-03-14 12:00:00,24.06,24.1,24.02,24.06,31800.0,16.9104,16.9385,16.8823,16.9104,31800.0
2012-03-14 12:30:00,24.05,24.08,24.04,24.06,68200.0,16.9034,16.9245,16.8963,16.9104,68200.0
2012-03-14 13:00:00,24.06,24.11,24.03,24.11,35800.0,16.9104,16.9455,16.8893,16.9455,35800.0
2012-03-14 13:30:00,24.11,24.11,24.04,24.1,78400.0,16.9455,16.9455,16.8963,16.9385,78400.0
2012-03-14 14:00:00,24.1,24.14,24.08,24.13,118200.0,16.9385,16.9666,16.9245,16.9596,118200.0
2012-03-14 14:30:00,24.12,24.14,24.03,24.03,81200.0,16.9526,16.9666,16.8893,16.8893,81200.0
2012-03-14 15:00:00,24.03,24.04,23.99,24.0,105600.0,16.8893,16.8963,16.8612,16.8682,105600.0
2012-03-14 15:30:00,24.0,24.08,24.0,24.05,225200.0,16.8682,16.9245,16.8682,16.9034,225200.0
2012-03-15 09:30:00,24.08,24.18,24.02,24.11,121600.0,16.9245,16.9947,16.8823,16.9455,121600.0
2012-03-15 10:00:00,24.11,24.3,24.05,24.2,122600.0,16.9455,17.0791,16.9034,17.0088,122600.0
2012-03-15 10:30:00,24.21,24.27,24.03,24.06,78200.0,17.0158,17.058,16.8893,16.9104,78200.0
2012-03-15 11:00:00,24.06,24.08,23.97,24.02,91800.0,16.9104,16.9245,16.8471,16.8823,91800.0
2012-03-15 11:30:00,24.01,24.07,23.97,24.03,67200.0,16.8753,16.9174,16.8471,16.8893,67200.0
2012-03-15 12:00:00,24.02,24.11,24.0,24.1,79800.0,16.8823,16.9455,16.8682,16.9385,79800.0
2012-03-15 12:30:00,24.09,24.13,24.07,24.13,60600.0,16.9315,16.9596,16.9174,16.9596,60600.0
2012-03-15 13:00:00,24.13,24.21,24.11,24.14,90000.0,16.9596,17.0158,16.9455,16.9666,90000.0
2012-03-15 13:30:00,24.14,24.15,24.09,24.11,63400.0,16.9666,16.9737,16.9315,16.9455,63400.0
2012-03-15 14:00:00,24.11,24.15,24.08,24.11,35200.0,16.9455,16.9737,16.9245,16.9455,35200.0
2012-03-15 14:30:00,24.11,24.12,24.08,24.11,66200.0,16.9455,16.9526,16.9245,16.9455,66200.0
2012-03-15 15:00:00,24.11,24.16,24.1,24.16,67400.0,16.9455,16.9807,16.9385,16.9807,67400.0
2012-03-15 15:30:00,24.16,24.18,24.1,24.17,187000.0,16.9807,16.9947,16.9385,16.9877,187000.0
2012-03-16 09:30:00,24.67,24.7,24.31,24.36,217600.0,17.3391,17.3602,17.0861,17.1213,217600.0
2012-03-16 10:00:00,24.38,24.41,24.12,24.25,210800.0,17.1353,17.1564,16.9526,17.0439,210800.0
2012-03-16 10:30:00,24.25,24.29,24.24,24.28,34800.0,17.0439,17.0721,17.0369,17.065,34800.0
2012-03-16 11:00:00,24.28,24.32,24.28,24.29,92200.0,17.065,17.0931,17.065,17.0721,92200.0
2012-03-16 11:30:00,24.29,24.36,24.25,24.36,70200.0,17.0721,17.1213,17.0439,17.1213,70200.0
2012-03-16 12:00:00,24.36,24.38,24.3,24.32,60400.0,17.1213,17.1353,17.0791,17.0931,60400.0
2012-03-16 12:30:00,24.32,24.36,24.29,24.31,82000.0,17.0931,17.1213,17.0721,17.0861,82000.0
2012-03-16 13:00:00,24.3,24.38,24.3,24.37,85400.0,17.0791,17.1353,17.0791,17.1283,85400.0
2012-03-16 13:30:00,24.36,24.41,24.35,24.38,68600.0,17.1213,17.1564,17.1142,17.1353,68600.0
2012-03-16 14:00:00,24.38,24.42,24.36,24.39,104800.0,17.1353,17.1634,17.1213,17.1423,104800.0
2012-03-16 14:30:00,24.38,24.43,24.38,24.41,73200.0,17.1353,17.1705,17.1353,17.1564,73200.0
2012-03-16 15:00:00,24.41,24.41,24.3,24.3,165800.0,17.1564,17.1564,17.0791,17.0791,165800.0
2012-03-16 15:30:00,24.3,24.42,24.22,24.25,369800.0,17.0791,17.1634,17.0229,17.0439,369800.0
2012-03-19 09:30:00,24.27,24.27,24.1,24.16,111000.0,17.058,17.058,16.9385,16.9807,111000.0
2012-03-19 10:00:00,24.16,24.18,24.04,24.15,132400.0,16.9807,16.9947,16.8963,16.9737,132400.0
2012-03-19 10:30:00,24.13,24.25,24.13,24.24,135600.0,16.9596,17.0439,16.9596,17.0369,135600.0
2012-03-19 11:00:00,24.23,24.29,24.18,24.25,54800.0,17.0299,17.0721,16.9947,17.0439,54800.0
2012-03-19 11:30:00,24.25,24.33,24.24,24.29,47600.0,17.0439,17.1002,17.0369,17.0721,47600.0
2012-03-19 12:00:00,24.3,24.39,24.3,24.34,64800.0,17.0791,17.1423,17.0791,17.1072,64800.0
2012-03-19 12:30:00,24.34,24.39,24.32,24.36,47800.0,17.1072,17.1423,17.0931,17.1213,47800.0
2012-03-19 13:00:00,24.34,24.35,24.27,24.27,67400.0,17.1072,17.1142,17.058,17.058,67400.0
2012-03-19 13:30:00,24.27,24.29,24.25,24.26,48200.0,17.058,17.0721,17.0439,17.051,48200.0
2012-03-19 14:00:00,24.25,24.28,24.25,24.25,91800.0,17.0439,17.065,17.0439,17.0439,91800.0
2012-03-19 14:30:00,24.25,24.27,24.19,24.21,54600.0,17.0439,17.058,17.0018,17.0158,54600.0
2012-03-19 15:00:00,24.21,24.27,24.17,24.26,91400.0,17.0158,17.058,16.9877,17.051,91400.0
2012-03-19 15:30:00,24.25,24.28,24.22,24.23,93400.0,17.0439,17.065,17.0229,17.0299,93400.0
2012-03-20 09:30:00,23.91,23.96,23.5,23.7,188600.0,16.805,16.8401,16.5168,16.6574,188600.0
2012-03-20 10:00:00,23.71,23.78,23.65,23.67,95000.0,16.6644,16.7136,16.6222,16.6363,95000.0
2012-03-20 10:30:00,23.68,23.77,23.66,23.74,60600.0,16.6433,16.7066,16.6293,16.6855,60600.0
2012-03-20 11:00:00,23.74,23.79,23.7,23.71,66000.0,16.6855,16.7206,16.6574,16.6644,66000.0
2012-03-20 11:30:00,23.74,23.74,23.6,23.63,68800.0,16.6855,16.6855,16.5871,16.6082,68800.0
2012-03-20 12:00:00,23.63,23.66,23.58,23.58,70800.0,16.6082,16.6293,16.573,16.573,70800.0
2012-03-20 12:30:00,23.58,23.64,23.57,23.59,89000.0,16.573,16.6152,16.566,16.5801,89000.0
2012-03-20 13:00:00,23.59,23.65,23.58,23.6,122000.0,16.5801,16.6222,16.573,16.5871,122000.0
2012-03-20 13:30:00,23.6,23.61,23.56,23.61,174400.0,16.5871,16.5941,16.559,16.5941,174400.0
2012-03-20 14:00:00,23.61,23.74,23.6,23.73,120000.0,16.5941,16.6855,16.5871,16.6785,120000.0
2012-03-20 14:30:00,23.73,23.75,23.68,23.71,108200.0,16.6785,16.6925,16.6433,16.6644,108200.0
2012-03-20 15:00:00,23.71,23.77,23.71,23.73,140000.0,16.6644,16.7066,16.6644,16.6785,140000.0
2012-03-20 15:30:00,23.73,23.74,23.61,23.65,550800.0,16.6785,16.6855,16.5941,16.6222,550800.0
2012-03-21 09:30:00,23.66,23.8,23.52,23.75,146200.0,16.6293,16.7277,16.5309,16.6925,146200.0
2012-03-21 10:00:00,23.71,23.73,23.58,23.65,142200.0,16.6644,16.6785,16.573,16.6222,142200.0
2012-03-21 10:30:00,23.65,23.77,23.6,23.61,74200.0,16.6222,16.7066,16.5871,16.5941,74200.0
2012-03-21 11:00:00,23.6,23.68,23.59,23.66,57800.0,16.5871,16.6433,16.5801,16.6293,57800.0
2012-03-21 11:30:00,23.66,23.7,23.61,23.63,78800.0,16.6293,16.6574,16.5941,16.6082,78800.0
2012-03-21 12:00:00,23.63,23.68,23.62,23.66,53000.0,16.6082,16.6433,16.6012,16.6293,53000.0
2012-03-21 12:30:00,23.66,23.73,23.65,23.7,76800.0,16.6293,16.6785,16.6222,16.6574,76800.0
2012-03-21 13:00:00,23.7,23.73,23.68,23.72,98000.0,16.6574,16.6785,16.6433,16.6714,98000.0
2012-03-21 13:30:00,23.72,23.73,23.68,23.73,108600.0,16.6714,16.6785,16.6433,16.6785,108600.0
2012-03-21 14:00:00,23.73,23.85,23.72,23.8,149400.0,16.6785,16.7628,16.6714,16.7277,149400.0
2012-03-21 14:30:00,23.79,23.89,23.78,23.81,79400.0,16.7206,16.7909,16.7136,16.7347,79400.0
2012-03-21 15:00:00,23.82,23.92,23.82,23.89,100200.0,16.7417,16.812,16.7417,16.7909,100200.0
2012-03-21 15:30:00,23.89,23.92,23.84,23.85,321200.0,16.7909,16.812,16.7558,16.7628,321200.0
2012-03-22 09:30:00,23.54,23.69,23.43,23.5,306400.0,16.5449,16.6504,16.4676,16.5168,306400.0
2012-03-22 10:00:00,23.49,23.53,23.46,23.53,179600.0,16.5098,16.5379,16.4887,16.5379,179600.0
2012-03-22 10:30:00,23.53,23.56,23.48,23.53,133200.0,16.5379,16.559,16.5028,16.5379,133200.0
2012-03-22 11:00:00,23.53,23.58,23.52,23.55,188800.0,16.5379,16.573,16.5309,16.552,188800.0
2012-03-22 11:30:00,23.56,23.57,23.49,23.51,139000.0,16.559,16.566,16.5098,16.5238,139000.0
2012-03-22 12:00:00,23.5,23.67,23.5,23.55,100000.0,16.5168,16.6363,16.5168,16.552,100000.0
2012-03-22 12:30:00,23.56,23.64,23.54,23.64,71800.0,16.559,16.6152,16.5449,16.6152,71800.0
2012-03-22 13:00:00,23.64,23.64,23.52,23.55,70400.0,16.6152,16.6152,16.5309,16.552,70400.0
2012-03-22 13:30:00,23.53,23.59,23.53,23.56,76000.0,16.5379,16.5801,16.5379,16.559,76000.0
2012-03-22 14:00:00,23.56,23.57,23.5,23.54,180400.0,16.559,16.566,16.5168,16.5449,180400.0
2012-03-22 14:30:00,23.53,23.55,23.51,23.53,167400.0,16.5379,16.552,16.5238,16.5379,167400.0
2012-03-22 15:00:00,23.54,23.56,23.46,23.52,331000.0,16.5449,16.559,16.4887,16.5309,331000.0
2012-03-22 15:30:00,23.52,23.59,23.48,23.5,528200.0,16.5309,16.5801,16.5028,16.5168,528200.0
2012-03-23 09:30:00,23.52,23.53,23.3,23.43,141400.0,16.5309,16.5379,16.3762,16.4676,141400.0
2012-03-23 10:00:00,23.43,23.43,23.31,23.42,234400.0,16.4676,16.4676,16.3833,16.4606,234400.0
2012-03-23 10:30:00,23.42,23.58,23.42,23.58,141000.0,16.4606,16.573,16.4606,16.573,141000.0
2012-03-23 11:00:00,23.59,23.6,23.54,23.58,59600.0,16.5801,16.5871,16.5449,16.573,59600.0
2012-03-23 11:30:00,23.59,23.67,23.58,23.65,37200.0,16.5801,16.6363,16.573,16.6222,37200.0
2012-03-23 12:00:00,23.65,23.65,23.61,23.63,76000.0,16.6222,16.6222,16.5941,16.6082,76000.0
2012-03-23 12:30:00,23.63,23.71,23.61,23.68,98200.0,16.6082,16.6644,16.5941,16.6433,98200.0
2012-03-23 13:00:00,23.68,23.7,23.63,23.67,42400.0,16.6433,16.6574,16.6082,16.6363,42400.0
2012-03-23 13:30:00,23.68,23.71,23.63,23.63,77800.0,16.6433,16.6644,16.6082,16.6082,77800.0
2012-03-23 14:00:00,23.64,23.68,23.63,23.68,42400.0,16.6152,16.6433,16.6082,16.6433,42400.0
2012-03-23 14:30:00,23.68,23.75,23.65,23.7,74800.0,16.6433,16.6925,16.6222,16.6574,74800.0
2012-03-23 15:00:00,23.7,23.72,23.67,23.68,90200.0,16.6574,16.6714,16.6363,16.6433,90200.0
2012-03-23 15:30:00,23.69,23.74,23.66,23.71,283600.0,16.6504,16.6855,16.6293,16.6644,283600.0
2012-03-26 09:30:00,23.96,24.33,23.92,23.97,349800.0,16.8401,17.1002,16.812,16.8471,349800.0
2012-03-26 10:00:00,23.97,24.09,23.94,24.06,205200.0,16.8471,16.9315,16.8261,16.9104,205200.0
2012-03-26 10:30:00,24.05,24.08,24.0,24.05,297600.0,16.9034,16.9245,16.8682,16.9034,297600.0
2012-03-26 11:00:00,24.05,24.09,24.0,24.06,124800.0,16.9034,16.9315,16.8682,16.9104,124800.0
2012-03-26 11:30:00,24.06,24.12,24.04,24.1,112000.0,16.9104,16.9526,16.8963,16.9385,112000.0
2012-03-26 12:00:00,24.11,24.13,24.05,24.12,89800.0,16.9455,16.9596,16.9034,16.9526,89800.0
2012-03-26 12:30:00,24.11,24.28,24.11,24.25,97200.0,16.9455,17.065,16.9455,17.0439,97200.0
2012-03-26 13:00:00,24.26,24.3,24.24,24.27,93800.0,17.051,17.0791,17.0369,17.058,93800.0
2012-03-26 13:30:00,24.27,24.32,24.24,24.25,88600.0,17.058,17.0931,17.0369,17.0439,88600.0
2012-03-26 14:00:00,24.24,24.31,24.19,24.31,90800.0,17.0369,17.0861,17.0018,17.0861,90800.0
2012-03-26 14:30:00,24.32,24.36,24.27,24.31,112200.0,17.0931,17.1213,17.058,17.0861,112200.0
2012-03-26 15:00:00,24.3,24.39,24.29,24.33,189400.0,17.0791,17.1423,17.0721,17.1002,189400.0
2012-03-26 15:30:00,24.33,24.43,24.31,24.38,305800.0,17.1002,17.1705,17.0861,17.1353,305800.0
2012-03-27 09:30:00,24.34,24.52,24.28,24.52,144600.0,17.1072,17.2337,17.065,17.2337,144600.0
2012-03-27 10:00:00,24.52,24.59,24.39,24.45,198200.0,17.2337,17.2829,17.1423,17.1845,198200.0
2012-03-27 10:30:00,24.45,24.51,24.38,24.43,153000.0,17.1845,17.2267,17.1353,17.1705,153000.0
2012-03-27 11:00:00,24.43,24.43,24.39,24.41,106200.0,17.1705,17.1705,17.1423,17.1564,106200.0
2012-03-27 11:30:00,24.41,24.45,24.39,24.45,82400.0,17.1564,17.1845,17.1423,17.1845,82400.0
2012-03-27 12:00:00,24.44,24.45,24.41,24.43,68000.0,17.1775,17.1845,17.1564,17.1705,68000.0
2012-03-27 12:30:00,24.43,24.43,24.4,24.43,51800.0,17.1705,17.1705,17.1494,17.1705,51800.0
2012-03-27 13:00:00,24.43,24.43,24.38,24.4,68600.0,17.1705,17.1705,17.1353,17.1494,68600.0
2012-03-27 13:30:00,24.4,24.41,24.39,24.4,50200.0,17.1494,17.1564,17.1423,17.1494,50200.0
2012-03-27 14:00:00,24.41,24.43,24.39,24.42,58400.0,17.1564,17.1705,17.1423,17.1634,58400.0
2012-03-27 14:30:00,24.41,24.42,24.39,24.41,82800.0,17.1564,17.1634,17.1423,17.1564,82800.0
2012-03-27 15:00:00,24.4,24.43,24.36,24.38,146000.0,17.1494,17.1705,17.1213,17.1353,146000.0
2012-03-27 15:30:00,24.39,24.42,24.36,24.4,370200.0,17.1423,17.1634,17.1213,17.1494,370200.0
2012-03-28 09:30:00,24.3,24.3,23.99,24.07,129600.0,17.0791,17.0791,16.8612,16.9174,129600.0
2012-03-28 10:00:00,24.09,24.16,24.03,24.05,189200.0,16.9315,16.9807,16.8893,16.9034,189200.0
2012-03-28 10:30:00,24.05,24.05,23.89,23.99,98200.0,16.9034,16.9034,16.7909,16.8612,98200.0
2012-03-28 11:00:00,24.0,24.08,23.97,24.08,160000.0,16.8682,16.9245,16.8471,16.9245,160000.0
2012-03-28 11:30:00,24.07,24.08,23.82,23.83,164400.0,16.9174,16.9245,16.7417,16.7488,164400.0
2012-03-28 12:00:00,23.83,23.96,23.82,23.94,156800.0,16.7488,16.8401,16.7417,16.8261,156800.0
2012-03-28 12:30:00,23.95,24.01,23.92,23.97,121800.0,16.8331,16.8753,16.812,16.8471,121800.0
2012-03-28 13:00:00,23.96,24.04,23.96,24.02,109800.0,16.8401,16.8963,16.8401,16.8823,109800.0
2012-03-28 13:30:00,24.03,24.04,23.98,24.03,135400.0,16.8893,16.8963,16.8542,16.8893,135400.0
2012-03-28 14:00:00,24.02,24.02,23.95,24.02,198800.0,16.8823,16.8823,16.8331,16.8823,198800.0
2012-03-28 14:30:00,24.02,24.08,24.0,24.08,133800.0,16.8823,16.9245,16.8682,16.9245,133800.0
2012-03-28 15:00:00,24.08,24.17,24.04,24.06,127600.0,16.9245,16.9877,16.8963,16.9104,127600.0
2012-03-28 15:30:00,24.06,24.23,24.04,24.23,259200.0,16.9104,17.0299,16.8963,17.0299,259200.0
2012-03-29 09:30:00,23.49,23.67,23.19,23.3,374200.0,16.5098,16.6363,16.2989,16.3762,374200.0
2012-03-29 10:00:00,23.29,23.34,23.14,23.14,272200.0,16.3692,16.4044,16.2638,16.2638,272200.0
2012-03-29 10:30:00,23.15,23.35,23.12,23.34,213000.0,16.2708,16.4114,16.2497,16.4044,213000.0
2012-03-29 11:00:00,23.33,23.39,23.25,23.36,356600.0,16.3973,16.4395,16.3411,16.4184,356600.0
2012-03-29 11:30:00,23.36,23.41,23.31,23.39,178200.0,16.4184,16.4536,16.3833,16.4395,178200.0
2012-03-29 12:00:00,23.39,23.44,23.39,23.4,139400.0,16.4395,16.4746,16.4395,16.4465,139400.0
2012-03-29 12:30:00,23.4,23.43,23.36,23.42,99200.0,16.4465,16.4676,16.4184,16.4606,99200.0
2012-03-29 13:00:00,23.42,23.42,23.34,23.37,131000.0,16.4606,16.4606,16.4044,16.4254,131000.0
2012-03-29 13:30:00,23.37,23.44,23.33,23.4,211200.0,16.4254,16.4746,16.3973,16.4465,211200.0
2012-03-29 14:00:00,23.4,23.59,23.37,23.59,287200.0,16.4465,16.5801,16.4254,16.5801,287200.0
2012-03-29 14:30:00,23.59,23.59,23.53,23.54,107000.0,16.5801,16.5801,16.5379,16.5449,107000.0
2012-03-29 15:00:00,23.54,23.77,23.53,23.71,344400.0,16.5449,16.7066,16.5379,16.6644,344400.0
2012-03-29 15:30:00,23.71,23.9,23.7,23.89,714000.0,16.6644,16.798,16.6574,16.7909,714000.0
2012-03-30 09:30:00,23.75,24.0,23.68,23.79,227800.0,16.6925,16.8682,16.6433,16.7206,227800.0
2012-03-30 10:00:00,23.8,23.89,23.7,23.72,108200.0,16.7277,16.7909,16.6574,16.6714,108200.0
2012-03-30 10:30:00,23.71,23.79,23.63,23.79,108400.0,16.6644,16.7206,16.6082,16.7206,108400.0
2012-03-30 11:00:00,23.8,24.0,23.8,23.93,80800.0,16.7277,16.8682,16.7277,16.819,80800.0
2012-03-30 11:30:00,23.93,23.96,23.79,23.96,92600.0,16.819,16.8401,16.7206,16.8401,92600.0
2012-03-30 12:00:00,23.96,23.96,23.86,23.86,48000.0,16.8401,16.8401,16.7698,16.7698,48000.0
2012-03-30 12:30:00,23.86,23.86,23.83,23.86,76600.0,16.7698,16.7698,16.7488,16.7698,76600.0
2012-03-30 13:00:00,23.86,23.9,23.82,23.88,83200.0,16.7698,16.798,16.7417,16.7839,83200.0
2012-03-30 13:30:00,23.88,23.92,23.85,23.86,54400.0,16.7839,16.812,16.7628,16.7698,54400.0
2012-03-30 14:00:00,23.86,23.9,23.84,23.86,126600.0,16.7698,16.798,16.7558,16.7698,126600.0
2012-03-30 14:30:00,23.86,23.91,23.81,23.82,114200.0,16.7698,16.805,16.7347,16.7417,114200.0
2012-03-30 15:00:00,23.83,23.93,23.82,23.89,166400.0,16.7488,16.819,16.7417,16.7909,166400.0
2012-03-30 15:30:00,23.89,23.91,23.85,23.85,501600.0,16.7909,16.805,16.7628,16.7628,501600.0
2012-04-02 09:30:00,23.82,24.03,23.77,23.93,144600.0,16.7417,16.8893,16.7066,16.819,144600.0
2012-04-02 10:00:00,23.93,24.18,23.91,24.1,129400.0,16.819,16.9947,16.805,16.9385,129400.0
2012-04-02 10:30:00,24.11,24.2,24.06,24.17,82000.0,16.9455,17.0088,16.9104,16.9877,82000.0
2012-04-02 11:00:00,24.17,24.25,24.1,24.22,114600.0,16.9877,17.0439,16.9385,17.0229,114600.0
2012-04-02 11:30:00,24.21,24.33,24.18,24.29,69800.0,17.0158,17.1002,16.9947,17.0721,69800.0
2012-04-02 12:00:00,24.29,24.36,24.27,24.32,61400.0,17.0721,17.1213,17.058,17.0931,61400.0
2012-04-02 12:30:00,24.32,24.4,24.32,24.4,39800.0,17.0931,17.1494,17.0931,17.1494,39800.0
2012-04-02 13:00:00,24.39,24.4,24.33,24.33,72200.0,17.1423,17.1494,17.1002,17.1002,72200.0
2012-04-02 13:30:00,24.34,24.38,24.33,24.36,86800.0,17.1072,17.1353,17.1002,17.1213,86800.0
2012-04-02 14:00:00,24.36,24.37,24.3,24.34,105400.0,17.1213,17.1283,17.0791,17.1072,105400.0
2012-04-02 14:30:00,24.34,24.4,24.33,24.36,119200.0,17.1072,17.1494,17.1002,17.1213,119200.0
2012-04-02 15:00:00,24.37,24.38,24.34,24.34,157000.0,17.1283,17.1353,17.1072,17.1072,157000.0
2012-04-02 15:30:00,24.35,24.36,24.31,24.34,181800.0,17.1142,17.1213,17.0861,17.1072,181800.0
2012-04-03 09:30:00,24.24,24.57,24.24,24.44,354600.0,17.0369,17.2689,17.0369,17.1775,354600.0
2012-04-03 10:00:00,24.43,24.43,24.25,24.34,229200.0,17.1705,17.1705,17.0439,17.1072,229200.0
2012-04-03 10:30:00,24.33,24.4,24.31,24.36,96400.0,17.1002,17.1494,17.0861,17.1213,96400.0
2012-04-03 11:00:00,24.35,24.36,24.27,24.29,66000.0,17.1142,17.1213,17.058,17.0721,66000.0
2012-04-03 11:30:00,24.29,24.31,24.27,24.3,26600.0,17.0721,17.0861,17.058,17.0791,26600.0
2012-04-03 12:00:00,24.3,24.32,24.24,24.3,36400.0,17.0791,17.0931,17.0369,17.0791,36400.0
2012-04-03 12:30:00,24.3,24.32,24.25,24.31,25600.0,17.0791,17.0931,17.0439,17.0861,25600.0
2012-04-03 13:00:00,24.31,24.31,24.18,24.24,44000.0,17.0861,17.0861,16.9947,17.0369,44000.0
2012-04-03 13:30:00,24.23,24.25,24.19,24.23,50200.0,17.0299,17.0439,17.0018,17.0299,50200.0
2012-04-03 14:00:00,24.22,24.22,24.06,24.17,133000.0,17.0229,17.0229,16.9104,16.9877,133000.0
2012-04-03 14:30:00,24.16,24.17,24.08,24.11,96600.0,16.9807,16.9877,16.9245,16.9455,96600.0
2012-04-03 15:00:00,24.1,24.21,24.09,24.09,204400.0,16.9385,17.0158,16.9315,16.9315,204400.0
2012-04-03 15:30:00,24.09,24.1,23.98,24.06,277000.0,16.9315,16.9385,16.8542,16.9104,277000.0
2012-04-04 09:30:00,23.4,23.68,23.4,23.61,207000.0,16.4465,16.6433,16.4465,16.5941,207000.0
2012-04-04 10:00:00,23.6,23.61,23.43,23.46,180400.0,16.5871,16.5941,16.4676,16.4887,180400.0
2012-04-04 10:30:00,23.47,23.5,23.36,23.4,198800.0,16.4957,16.5168,16.4184,16.4465,198800.0
2012-04-04 11:00:00,23.39,23.45,23.38,23.4,149200.0,16.4395,16.4817,16.4325,16.4465,149200.0
2012-04-04 11:30:00,23.41,23.46,23.36,23.42,107000.0,16.4536,16.4887,16.4184,16.4606,107000.0
2012-04-04 12:00:00,23.42,23.43,23.35,23.36,54400.0,16.4606,16.4676,16.4114,16.4184,54400.0
2012-04-04 12:30:00,23.36,23.36,23.32,23.34,50400.0,16.4184,16.4184,16.3903,16.4044,50400.0
2012-04-04 13:00:00,23.34,23.34,23.15,23.16,137400.0,16.4044,16.4044,16.2708,16.2778,137400.0
2012-04-04 13:30:00,23.16,23.29,23.15,23.29,93000.0,16.2778,16.3692,16.2708,16.3692,93000.0
2012-04-04 14:00:00,23.29,23.31,23.2,23.2,116800.0,16.3692,16.3833,16.306,16.306,116800.0
2012-04-04 14:30:00,23.21,23.27,23.19,23.26,180600.0,16.313,16.3552,16.2989,16.3481,180600.0
2012-04-04 15:00:00,23.25,23.37,23.25,23.35,180200.0,16.3411,16.4254,16.3411,16.4114,180200.0
2012-04-04 15:30:00,23.35,23.37,23.31,23.31,316600.0,16.4114,16.4254,16.3833,16.3833,316600.0
2012-04-05 09:30:00,23.25,23.5,23.25,23.44,141600.0,16.3411,16.5168,16.3411,16.4746,141600.0
2012-04-05 10:00:00,23.44,23.61,23.38,23.55,167400.0,16.4746,16.5941,16.4325,16.552,167400.0
2012-04-05 10:30:00,23.54,23.55,23.43,23.43,124400.0,16.5449,16.552,16.4676,16.4676,124400.0
2012-04-05 11:00:00,23.45,23.48,23.34,23.36,76800.0,16.4817,16.5028,16.4044,16.4184,76800.0
2012-04-05 11:30:00,23.36,23.36,23.26,23.29,76400.0,16.4184,16.4184,16.3481,16.3692,76400.0
2012-04-05 12:00:00,23.29,23.31,23.22,23.25,96000.0,16.3692,16.3833,16.32,16.3411,96000.0
2012-04-05 12:30:00,23.23,23.23,23.13,23.13,66800.0,16.327,16.327,16.2568,16.2568,66800.0
2012-04-05 13:00:00,23.13,23.22,23.1,23.18,71200.0,16.2568,16.32,16.2357,16.2919,71200.0
2012-04-05 13:30:00,23.18,23.2,23.11,23.11,59400.0,16.2919,16.306,16.2427,16.2427,59400.0
2012-04-05 14:00:00,23.11,23.28,23.11,23.26,126800.0,16.2427,16.3622,16.2427,16.3481,126800.0
2012-04-05 14:30:00,23.25,23.35,23.25,23.35,91600.0,16.3411,16.4114,16.3411,16.4114,91600.0
2012-04-05 15:00:00,23.35,23.36,23.29,23.33,183600.0,16.4114,16.4184,16.3692,16.3973,183600.0
2012-04-05 15:30:00,23.33,23.41,23.32,23.38,333000.0,16.3973,16.4536,16.3903,16.4325,333000.0
2012-04-09 09:30:00,22.98,22.98,22.8,22.84,131800.0,16.1513,16.1513,16.0248,16.0529,131800.0
2012-04-09 10:00:00,22.83,22.97,22.81,22.91,82400.0,16.0459,16.1443,16.0319,16.1021,82400.0
2012-04-09 10:30:00,22.9,22.92,22.87,22.88,80000.0,16.0951,16.1092,16.074,16.0811,80000.0
2012-04-09 11:00:00,22.89,22.89,22.76,22.78,78000.0,16.0881,16.0881,15.9967,16.0108,78000.0
2012-04-09 11:30:00,22.78,22.79,22.75,22.78,42800.0,16.0108,16.0178,15.9897,16.0108,42800.0
2012-04-09 12:00:00,22.77,22.8,22.75,22.75,58600.0,16.0037,16.0248,15.9897,15.9897,58600.0
2012-04-09 12:30:00,22.75,22.85,22.75,22.84,58600.0,15.9897,16.06,15.9897,16.0529,58600.0
2012-04-09 13:00:00,22.83,22.85,22.81,22.83,47400.0,16.0459,16.06,16.0319,16.0459,47400.0
2012-04-09 13:30:00,22.82,22.84,22.8,22.83,69600.0,16.0389,16.0529,16.0248,16.0459,69600.0
2012-04-09 14:00:00,22.83,22.84,22.81,22.83,56400.0,16.0459,16.0529,16.0319,16.0459,56400.0
2012-04-09 14:30:00,22.83,22.85,22.83,22.84,73000.0,16.0459,16.06,16.0459,16.0529,73000.0
2012-04-09 15:00:00,22.84,22.87,22.83,22.85,117000.0,16.0529,16.074,16.0459,16.06,117000.0
2012-04-09 15:30:00,22.84,22.86,22.82,22.82,234200.0,16.0529,16.067,16.0389,16.0389,234200.0
2012-04-10 09:30:00,22.66,22.71,22.52,22.53,140800.0,15.9264,15.9616,15.828,15.8351,140800.0
2012-04-10 10:00:00,22.54,22.59,22.45,22.51,116200.0,15.8421,15.8772,15.7788,15.821,116200.0
2012-04-10 10:30:00,22.51,22.55,22.46,22.48,45400.0,15.821,15.8491,15.7859,15.7999,45400.0
2012-04-10 11:00:00,22.48,22.53,22.33,22.41,147000.0,15.7999,15.8351,15.6945,15.7507,147000.0
2012-04-10 11:30:00,22.41,22.45,22.13,22.13,186400.0,15.7507,15.7788,15.5539,15.5539,186400.0
2012-04-10 12:00:00,22.14,22.14,21.96,22.04,374400.0,15.5609,15.5609,15.4344,15.4907,374400.0
2012-04-10 12:30:00,22.04,22.14,22.04,22.14,181200.0,15.4907,15.5609,15.4907,15.5609,181200.0
2012-04-10 13:00:00,22.13,22.16,22.03,22.09,203600.0,15.5539,15.575,15.4836,15.5258,203600.0
2012-04-10 13:30:00,22.08,22.2,22.04,22.19,129800.0,15.5188,15.6031,15.4907,15.5961,129800.0
2012-04-10 14:00:00,22.18,22.25,22.17,22.25,207000.0,15.5891,15.6383,15.582,15.6383,207000.0
2012-04-10 14:30:00,22.25,22.26,22.17,22.18,169800.0,15.6383,15.6453,15.582,15.5891,169800.0
2012-04-10 15:00:00,22.18,22.23,22.16,22.23,158600.0,15.5891,15.6242,15.575,15.6242,158600.0
2012-04-10 15:30:00,22.22,22.34,22.22,22.25,278200.0,15.6172,15.7015,15.6172,15.6383,278200.0
2012-04-11 09:30:00,22.46,22.61,22.35,22.35,167800.0,15.7859,15.8913,15.7085,15.7085,167800.0
2012-04-11 10:00:00,22.34,22.43,22.24,22.42,79200.0,15.7015,15.7648,15.6312,15.7577,79200.0
2012-04-11 10:30:00,22.44,22.53,22.43,22.45,116800.0,15.7718,15.8351,15.7648,15.7788,116800.0
2012-04-11 11:00:00,22.46,22.5,22.4,22.42,86000.0,15.7859,15.814,15.7437,15.7577,86000.0
2012-04-11 11:30:00,22.42,22.43,22.4,22.41,55000.0,15.7577,15.7648,15.7437,15.7507,55000.0
2012-04-11 12:00:00,22.4,22.52,22.4,22.52,47400.0,15.7437,15.828,15.7437,15.828,47400.0
2012-04-11 12:30:00,22.51,22.63,22.51,22.63,72800.0,15.821,15.9053,15.821,15.9053,72800.0
2012-04-11 13:00:00,22.62,22.67,22.6,22.65,80200.0,15.8983,15.9335,15.8843,15.9194,80200.0
2012-04-11 13:30:00,22.65,22.73,22.63,22.69,52000.0,15.9194,15.9756,15.9053,15.9475,52000.0
2012-04-11 14:00:00,22.69,22.7,22.58,22.59,113800.0,15.9475,15.9545,15.8702,15.8772,113800.0
2012-04-11 14:30:00,22.59,22.68,22.55,22.58,208000.0,15.8772,15.9405,15.8491,15.8702,208000.0
2012-04-11 15:00:00,22.59,22.63,22.48,22.5,158400.0,15.8772,15.9053,15.7999,15.814,158400.0
2012-04-11 15:30:00,22.51,22.58,22.5,22.52,326800.0,15.821,15.8702,15.814,15.828,326800.0
2012-04-12 09:30:00,22.68,22.85,22.51,22.84,106000.0,15.9405,16.06,15.821,16.0529,106000.0
2012-04-12 10:00:00,22.86,22.87,22.68,22.75,92000.0,16.067,16.074,15.9405,15.9897,92000.0
2012-04-12 10:30:00,22.75,22.98,22.74,22.95,217000.0,15.9897,16.1513,15.9827,16.1302,217000.0
2012-04-12 11:00:00,22.96,22.99,22.93,22.93,120600.0,16.1373,16.1584,16.1162,16.1162,120600.0
2012-04-12 11:30:00,22.93,23.0,22.92,22.97,142600.0,16.1162,16.1654,16.1092,16.1443,142600.0
2012-04-12 12:00:00,22.97,23.04,22.96,23.0,189400.0,16.1443,16.1935,16.1373,16.1654,189400.0
2012-04-12 12:30:00,23.0,23.1,23.0,23.03,198200.0,16.1654,16.2357,16.1654,16.1865,198200.0
2012-04-12 13:00:00,23.04,23.07,23.0,23.04,109400.0,16.1935,16.2146,16.1654,16.1935,109400.0
2012-04-12 13:30:00,23.04,23.09,22.97,22.99,173600.0,16.1935,16.2286,16.1443,16.1584,173600.0
2012-04-12 14:00:00,23.0,23.07,22.98,23.06,111200.0,16.1654,16.2146,16.1513,16.2076,111200.0
2012-04-12 14:30:00,23.07,23.13,23.04,23.1,111800.0,16.2146,16.2568,16.1935,16.2357,111800.0
2012-04-12 15:00:00,23.11,23.13,23.05,23.1,191600.0,16.2427,16.2568,16.2005,16.2357,191600.0
2012-04-12 15:30:00,23.1,23.16,23.04,23.05,472600.0,16.2357,16.2778,16.1935,16.2005,472600.0
2012-04-13 09:30:00,22.89,23.01,22.81,22.91,153400.0,16.0881,16.1724,16.0319,16.1021,153400.0
2012-04-13 10:00:00,22.91,22.91,22.74,22.75,177400.0,16.1021,16.1021,15.9827,15.9897,177400.0
2012-04-13 10:30:00,22.74,22.79,22.68,22.79,74400.0,15.9827,16.0178,15.9405,16.0178,74400.0
2012-04-13 11:00:00,22.78,22.86,22.75,22.86,88000.0,16.0108,16.067,15.9897,16.067,88000.0
2012-04-13 11:30:00,22.85,22.95,22.85,22.88,76800.0,16.06,16.1302,16.06,16.0811,76800.0
2012-04-13 12:00:00,22.89,22.92,22.84,22.84,41600.0,16.0881,16.1092,16.0529,16.0529,41600.0
2012-04-13 12:30:00,22.84,22.9,22.84,22.86,78200.0,16.0529,16.0951,16.0529,16.067,78200.0
2012-04-13 13:00:00,22.86,22.9,22.82,22.82,62400.0,16.067,16.0951,16.0389,16.0389,62400.0
2012-04-13 13:30:00,22.83,22.89,22.79,22.86,173600.0,16.0459,16.0881,16.0178,16.067,173600.0
2012-04-13 14:00:00,22.86,22.89,22.81,22.87,137400.0,16.067,16.0881,16.0319,16.074,137400.0
2012-04-13 14:30:00,22.86,22.92,22.8,22.82,108000.0,16.067,16.1092,16.0248,16.0389,108000.0
2012-04-13 15:00:00,22.81,22.83,22.79,22.79,101200.0,16.0319,16.0459,16.0178,16.0178,101200.0
2012-04-13 15:30:00,22.79,22.83,22.69,22.71,449800.0,16.0178,16.0459,15.9475,15.9616,449800.0
2012-04-16 09:30:00,21.95,22.68,21.88,22.48,597400.0,15.4274,15.9405,15.3782,15.7999,597400.0
2012-04-16 10:00:00,22.48,22.49,22.3,22.32,349800.0,15.7999,15.8069,15.6734,15.6875,349800.0
2012-04-16 10:30:00,22.31,22.46,22.27,22.38,240600.0,15.6804,15.7859,15.6523,15.7296,240600.0
2012-04-16 11:00:00,22.39,22.46,22.34,22.41,179200.0,15.7367,15.7859,15.7015,15.7507,179200.0
2012-04-16 11:30:00,22.41,22.47,22.35,22.45,171200.0,15.7507,15.7929,15.7085,15.7788,171200.0
2012-04-16 12:00:00,22.46,22.55,22.45,22.53,119800.0,15.7859,15.8491,15.7788,15.8351,119800.0
2012-04-16 12:30:00,22.54,22.58,22.48,22.57,105800.0,15.8421,15.8702,15.7999,15.8632,105800.0
2012-04-16 13:00:00,22.59,22.61,22.52,22.56,85800.0,15.8772,15.8913,15.828,15.8561,85800.0
2012-04-16 13:30:00,22.56,22.67,22.53,22.64,116600.0,15.8561,15.9335,15.8351,15.9124,116600.0
2012-04-16 14:00:00,22.64,22.66,22.54,22.54,103000.0,15.9124,15.9264,15.8421,15.8421,103000.0
2012-04-16 14:30:00,22.54,22.63,22.54,22.6,171000.0,15.8421,15.9053,15.8421,15.8843,171000.0
2012-04-16 15:00:00,22.6,22.6,22.5,22.53,255600.0,15.8843,15.8843,15.814,15.8351,255600.0
2012-04-16 15:30:00,22.53,22.55,22.48,22.53,471200.0,15.8351,15.8491,15.7999,15.8351,471200.0
2012-04-17 09:30:00,22.84,22.85,22.71,22.77,130000.0,16.0529,16.06,15.9616,16.0037,130000.0
2012-04-17 10:00:00,22.76,22.84,22.68,22.81,116000.0,15.9967,16.0529,15.9405,16.0319,116000.0
2012-04-17 10:30:00,22.82,22.92,22.82,22.86,104200.0,16.0389,16.1092,16.0389,16.067,104200.0
2012-04-17 11:00:00,22.87,23.04,22.87,23.01,129800.0,16.074,16.1935,16.074,16.1724,129800.0
2012-04-17 11:30:00,23.02,23.04,22.96,23.02,74200.0,16.1794,16.1935,16.1373,16.1794,74200.0
2012-04-17 12:00:00,23.03,23.15,23.01,23.14,78400.0,16.1865,16.2708,16.1724,16.2638,78400.0
2012-04-17 12:30:00,23.15,23.16,23.11,23.13,153600.0,16.2708,16.2778,16.2427,16.2568,153600.0
2012-04-17 13:00:00,23.12,23.14,23.1,23.11,120600.0,16.2497,16.2638,16.2357,16.2427,120600.0
2012-04-17 13:30:00,23.11,23.12,23.08,23.1,100400.0,16.2427,16.2497,16.2216,16.2357,100400.0
2012-04-17 14:00:00,23.1,23.16,23.1,23.16,102800.0,16.2357,16.2778,16.2357,16.2778,102800.0
2012-04-17 14:30:00,23.17,23.18,23.11,23.15,154000.0,16.2849,16.2919,16.2427,16.2708,154000.0
2012-04-17 15:00:00,23.15,23.16,23.1,23.14,161400.0,16.2708,16.2778,16.2357,16.2638,161400.0
2012-04-17 15:30:00,23.15,23.15,23.08,23.1,450800.0,16.2708,16.2708,16.2216,16.2357,450800.0
2012-04-18 09:30:00,22.98,23.25,22.88,23.25,198400.0,16.1513,16.3411,16.0811,16.3411,198400.0
2012-04-18 10:00:00,23.25,23.26,23.09,23.11,176000.0,16.3411,16.3481,16.2286,16.2427,176000.0
2012-04-18 10:30:00,23.11,23.21,23.08,23.21,88600.0,16.2427,16.313,16.2216,16.313,88600.0
2012-04-18 11:00:00,23.2,23.2,23.11,23.14,200200.0,16.306,16.306,16.2427,16.2638,200200.0
2012-04-18 11:30:00,23.14,23.18,23.11,23.15,111400.0,16.2638,16.2919,16.2427,16.2708,111400.0
2012-04-18 12:00:00,23.14,23.15,23.08,23.08,56000.0,16.2638,16.2708,16.2216,16.2216,56000.0
2012-04-18 12:30:00,23.09,23.09,23.0,23.02,242400.0,16.2286,16.2286,16.1654,16.1794,242400.0
2012-04-18 13:00:00,23.01,23.04,23.0,23.02,145200.0,16.1724,16.1935,16.1654,16.1794,145200.0
2012-04-18 13:30:00,23.02,23.03,23.0,23.0,337600.0,16.1794,16.1865,16.1654,16.1654,337600.0
2012-04-18 14:00:00,22.99,23.03,22.99,22.99,179400.0,16.1584,16.1865,16.1584,16.1584,179400.0
2012-04-18 14:30:00,22.99,23.02,22.98,23.02,91000.0,16.1584,16.1794,16.1513,16.1794,91000.0
2012-04-18 15:00:00,23.02,23.03,22.95,22.97,140600.0,16.1794,16.1865,16.1302,16.1443,140600.0
2012-04-18 15:30:00,22.97,23.01,22.9,22.98,391200.0,16.1443,16.1724,16.0951,16.1513,391200.0
2012-04-19 09:30:00,23.03,23.09,22.88,23.08,79200.0,16.1865,16.2286,16.0811,16.2216,79200.0
2012-04-19 10:00:00,23.08,23.08,22.88,22.99,122200.0,16.2216,16.2216,16.0811,16.1584,122200.0
2012-04-19 10:30:00,23.0,23.33,23.0,23.23,217800.0,16.1654,16.3973,16.1654,16.327,217800.0
2012-04-19 11:00:00,23.2,23.23,23.02,23.02,125800.0,16.306,16.327,16.1794,16.1794,125800.0
2012-04-19 11:30:00,23.0,23.02,22.95,22.97,62000.0,16.1654,16.1794,16.1302,16.1443,62000.0
2012-04-19 12:00:00,22.96,22.96,22.72,22.76,235200.0,16.1373,16.1373,15.9686,15.9967,235200.0
2012-04-19 12:30:00,22.75,22.86,22.74,22.85,147800.0,15.9897,16.067,15.9827,16.06,147800.0
2012-04-19 13:00:00,22.84,22.89,22.78,22.83,172200.0,16.0529,16.0881,16.0108,16.0459,172200.0
2012-04-19 13:30:00,22.83,22.95,22.82,22.93,190400.0,16.0459,16.1302,16.0389,16.1162,190400.0
2012-04-19 14:00:00,22.93,22.95,22.8,22.8,210200.0,16.1162,16.1302,16.0248,16.0248,210200.0
2012-04-19 14:30:00,22.81,22.83,22.74,22.75,192200.0,16.0319,16.0459,15.9827,15.9897,192200.0
2012-04-19 15:00:00,22.75,22.83,22.75,22.76,403800.0,15.9897,16.0459,15.9897,15.9967,403800.0
2012-04-19 15:30:00,22.76,22.9,22.75,22.84,480400.0,15.9967,16.0951,15.9897,16.0529,480400.0
2012-04-20 09:30:00,23.05,23.13,22.8,22.93,225600.0,16.2005,16.2568,16.0248,16.1162,225600.0
2012-04-20 10:00:00,22.94,23.04,22.86,22.98,88600.0,16.1232,16.1935,16.067,16.1513,88600.0
2012-04-20 10:30:00,22.99,23.05,22.99,23.02,67600.0,16.1584,16.2005,16.1584,16.1794,67600.0
2012-04-20 11:00:00,23.03,23.11,23.0,23.09,79000.0,16.1865,16.2427,16.1654,16.2286,79000.0
2012-04-20 11:30:00,23.09,23.1,23.06,23.09,84000.0,16.2286,16.2357,16.2076,16.2286,84000.0
2012-04-20 12:00:00,23.09,23.14,23.09,23.1,90800.0,16.2286,16.2638,16.2286,16.2357,90800.0
2012-04-20 12:30:00,23.09,23.14,23.06,23.1,72200.0,16.2286,16.2638,16.2076,16.2357,72200.0
2012-04-20 13:00:00,23.1,23.13,23.0,23.01,106600.0,16.2357,16.2568,16.1654,16.1724,106600.0
2012-04-20 13:30:00,23.0,23.06,22.96,23.0,51600.0,16.1654,16.2076,16.1373,16.1654,51600.0
2012-04-20 14:00:00,23.0,23.07,22.95,23.06,100200.0,16.1654,16.2146,16.1302,16.2076,100200.0
2012-04-20 14:30:00,23.05,23.08,22.99,23.03,83400.0,16.2005,16.2216,16.1584,16.1865,83400.0
2012-04-20 15:00:00,23.02,23.03,22.92,22.98,116600.0,16.1794,16.1865,16.1092,16.1513,116600.0
2012-04-20 15:30:00,22.98,23.02,22.93,22.96,262200.0,16.1513,16.1794,16.1162,16.1373,262200.0
2012-04-23 09:30:00,22.52,22.61,22.27,22.6,241800.0,15.828,15.8913,15.6523,15.8843,241800.0
2012-04-23 10:00:00,22.6,22.6,22.47,22.48,168200.0,15.8843,15.8843,15.7929,15.7999,168200.0
2012-04-23 10:30:00,22.48,22.58,22.47,22.54,106800.0,15.7999,15.8702,15.7929,15.8421,106800.0
2012-04-23 11:00:00,22.55,22.62,22.55,22.57,142200.0,15.8491,15.8983,15.8491,15.8632,142200.0
2012-04-23 11:30:00,22.58,22.6,22.56,22.57,91600.0,15.8702,15.8843,15.8561,15.8632,91600.0
2012-04-23 12:00:00,22.57,22.59,22.56,22.59,53400.0,15.8632,15.8772,15.8561,15.8772,53400.0
2012-04-23 12:30:00,22.58,22.58,22.54,22.54,34200.0,15.8702,15.8702,15.8421,15.8421,34200.0
2012-04-23 13:00:00,22.54,22.56,22.52,22.54,20600.0,15.8421,15.8561,15.828,15.8421,20600.0
2012-04-23 13:30:00,22.55,22.58,22.53,22.54,30800.0,15.8491,15.8702,15.8351,15.8421,30800.0
2012-04-23 14:00:00,22.54,22.54,22.47,22.52,165000.0,15.8421,15.8421,15.7929,15.828,165000.0
2012-04-23 14:30:00,22.52,22.55,22.42,22.43,104600.0,15.828,15.8491,15.7577,15.7648,104600.0
2012-04-23 15:00:00,22.43,22.45,22.42,22.43,112400.0,15.7648,15.7788,15.7577,15.7648,112400.0
2012-04-23 15:30:00,22.43,22.5,22.43,22.48,406000.0,15.7648,15.814,15.7648,15.7999,406000.0
2012-04-24 09:30:00,22.5,22.6,22.28,22.41,127000.0,15.814,15.8843,15.6593,15.7507,127000.0
2012-04-24 10:00:00,22.43,22.49,22.36,22.4,79800.0,15.7648,15.8069,15.7156,15.7437,79800.0
2012-04-24 10:30:00,22.4,22.42,22.31,22.39,135000.0,15.7437,15.7577,15.6804,15.7367,135000.0
2012-04-24 11:00:00,22.39,22.4,22.32,22.32,85000.0,15.7367,15.7437,15.6875,15.6875,85000.0
2012-04-24 11:30:00,22.32,22.39,22.31,22.37,44000.0,15.6875,15.7367,15.6804,15.7226,44000.0
2012-04-24 12:00:00,22.38,22.41,22.36,22.36,155600.0,15.7296,15.7507,15.7156,15.7156,155600.0
2012-04-24 12:30:00,22.37,22.42,22.3,22.31,50400.0,15.7226,15.7577,15.6734,15.6804,50400.0
2012-04-24 13:00:00,22.31,22.31,22.26,22.28,78000.0,15.6804,15.6804,15.6453,15.6593,78000.0
2012-04-24 13:30:00,22.29,22.31,22.22,22.23,64200.0,15.6664,15.6804,15.6172,15.6242,64200.0
2012-04-24 14:00:00,22.23,22.23,22.14,22.15,90800.0,15.6242,15.6242,15.5609,15.568,90800.0
2012-04-24 14:30:00,22.15,22.23,22.15,22.23,107800.0,15.568,15.6242,15.568,15.6242,107800.0
2012-04-24 15:00:00,22.22,22.23,22.18,22.2,123600.0,15.6172,15.6242,15.5891,15.6031,123600.0
2012-04-24 15:30:00,22.2,22.24,22.19,22.19,236200.0,15.6031,15.6312,15.5961,15.5961,236200.0
2012-04-25 09:30:00,22.55,22.57,22.4,22.47,142600.0,15.8491,15.8632,15.7437,15.7929,142600.0
2012-04-25 10:00:00,22.48,22.5,22.39,22.39,120800.0,15.7999,15.814,15.7367,15.7367,120800.0
2012-04-25 10:30:00,22.39,22.41,22.31,22.34,107400.0,15.7367,15.7507,15.6804,15.7015,107400.0
2012-04-25 11:00:00,22.33,22.44,22.31,22.42,63600.0,15.6945,15.7718,15.6804,15.7577,63600.0
2012-04-25 11:30:00,22.43,22.43,22.4,22.42,64600.0,15.7648,15.7648,15.7437,15.7577,64600.0
2012-04-25 12:00:00,22.4,22.43,22.38,22.43,52400.0,15.7437,15.7648,15.7296,15.7648,52400.0
2012-04-25 12:30:00,22.43,22.47,22.36,22.45,95600.0,15.7648,15.7929,15.7156,15.7788,95600.0
2012-04-25 13:00:00,22.45,22.5,22.45,22.47,45600.0,15.7788,15.814,15.7788,15.7929,45600.0
2012-04-25 13:30:00,22.47,22.52,22.46,22.49,83400.0,15.7929,15.828,15.7859,15.8069,83400.0
2012-04-25 14:00:00,22.48,22.55,22.45,22.52,95600.0,15.7999,15.8491,15.7788,15.828,95600.0
2012-04-25 14:30:00,22.52,22.59,22.5,22.59,107800.0,15.828,15.8772,15.814,15.8772,107800.0
2012-04-25 15:00:00,22.58,22.6,22.5,22.56,110600.0,15.8702,15.8843,15.814,15.8561,110600.0
2012-04-25 15:30:00,22.56,22.64,22.55,22.64,269800.0,15.8561,15.9124,15.8491,15.9124,269800.0
2012-04-26 09:30:00,22.59,22.75,22.5,22.56,138200.0,15.8772,15.9897,15.814,15.8561,138200.0
2012-04-26 10:00:00,22.57,22.67,22.53,22.54,65600.0,15.8632,15.9335,15.8351,15.8421,65600.0
2012-04-26 10:30:00,22.53,22.59,22.49,22.53,136800.0,15.8351,15.8772,15.8069,15.8351,136800.0
2012-04-26 11:00:00,22.54,22.55,22.5,22.52,37400.0,15.8421,15.8491,15.814,15.828,37400.0
2012-04-26 11:30:00,22.52,22.53,22.46,22.47,112600.0,15.828,15.8351,15.7859,15.7929,112600.0
2012-04-26 12:00:00,22.48,22.48,22.4,22.41,73800.0,15.7999,15.7999,15.7437,15.7507,73800.0
2012-04-26 12:30:00,22.41,22.41,22.34,22.35,106000.0,15.7507,15.7507,15.7015,15.7085,106000.0
2012-04-26 13:00:00,22.36,22.43,22.34,22.41,77200.0,15.7156,15.7648,15.7015,15.7507,77200.0
2012-04-26 13:30:00,22.41,22.43,22.37,22.4,177800.0,15.7507,15.7648,15.7226,15.7437,177800.0
2012-04-26 14:00:00,22.4,22.46,22.4,22.45,199000.0,15.7437,15.7859,15.7437,15.7788,199000.0
2012-04-26 14:30:00,22.44,22.46,22.43,22.44,178200.0,15.7718,15.7859,15.7648,15.7718,178200.0
2012-04-26 15:00:00,22.43,22.45,22.41,22.45,216000.0,15.7648,15.7788,15.7507,15.7788,216000.0
2012-04-26 15:30:00,22.45,22.49,22.44,22.45,407600.0,15.7788,15.8069,15.7718,15.7788,407600.0
2012-04-27 09:30:00,22.64,22.81,22.6,22.64,181400.0,15.9124,16.0319,15.8843,15.9124,181400.0
2012-04-27 10:00:00,22.64,22.64,22.46,22.48,239200.0,15.9124,15.9124,15.7859,15.7999,239200.0
2012-04-27 10:30:00,22.46,22.48,22.36,22.38,271400.0,15.7859,15.7999,15.7156,15.7296,271400.0
2012-04-27 11:00:00,22.38,22.48,22.38,22.4,124200.0,15.7296,15.7999,15.7296,15.7437,124200.0
2012-04-27 11:30:00,22.39,22.43,22.28,22.29,99800.0,15.7367,15.7648,15.6593,15.6664,99800.0
2012-04-27 12:00:00,22.29,22.36,22.28,22.32,120600.0,15.6664,15.7156,15.6593,15.6875,120600.0
2012-04-27 12:30:00,22.32,22.34,22.25,22.34,54600.0,15.6875,15.7015,15.6383,15.7015,54600.0
2012-04-27 13:00:00,22.34,22.38,22.31,22.35,80400.0,15.7015,15.7296,15.6804,15.7085,80400.0
2012-04-27 13:30:00,22.35,22.45,22.33,22.44,62200.0,15.7085,15.7788,15.6945,15.7718,62200.0
2012-04-27 14:00:00,22.43,22.43,22.36,22.38,86800.0,15.7648,15.7648,15.7156,15.7296,86800.0
2012-04-27 14:30:00,22.36,22.43,22.36,22.42,117800.0,15.7156,15.7648,15.7156,15.7577,117800.0
2012-04-27 15:00:00,22.42,22.48,22.4,22.43,127400.0,15.7577,15.7999,15.7437,15.7648,127400.0
2012-04-27 15:30:00,22.43,22.46,22.41,22.43,249800.0,15.7648,15.7859,15.7507,15.7648,249800.0
2012-04-30 09:30:00,22.32,22.32,21.81,21.84,257200.0,15.6875,15.6875,15.329,15.3501,257200.0
2012-04-30 10:00:00,21.84,22.0,21.8,21.93,141800.0,15.3501,15.4625,15.322,15.4133,141800.0
2012-04-30 10:30:00,21.93,22.0,21.92,22.0,67200.0,15.4133,15.4625,15.4063,15.4625,67200.0
2012-04-30 11:00:00,22.0,22.06,21.97,22.0,61000.0,15.4625,15.5047,15.4415,15.4625,61000.0
2012-04-30 11:30:00,22.0,22.02,21.97,22.0,30800.0,15.4625,15.4766,15.4415,15.4625,30800.0
2012-04-30 12:00:00,22.0,22.04,21.99,22.03,122000.0,15.4625,15.4907,15.4555,15.4836,122000.0
2012-04-30 12:30:00,22.03,22.08,22.0,22.06,34600.0,15.4836,15.5188,15.4625,15.5047,34600.0
2012-04-30 13:00:00,22.06,22.06,22.0,22.01,30200.0,15.5047,15.5047,15.4625,15.4696,30200.0
2012-04-30 13:30:00,22.02,22.08,22.01,22.08,33600.0,15.4766,15.5188,15.4696,15.5188,33600.0
2012-04-30 14:00:00,22.08,22.08,21.93,21.93,106800.0,15.5188,15.5188,15.4133,15.4133,106800.0
2012-04-30 14:30:00,21.93,21.95,21.78,21.85,220800.0,15.4133,15.4274,15.3079,15.3571,220800.0
2012-04-30 15:00:00,21.85,21.91,21.8,21.89,343800.0,15.3571,15.3993,15.322,15.3852,343800.0
2012-04-30 15:30:00,21.89,21.96,21.89,21.92,404600.0,15.3852,15.4344,15.3852,15.4063,404600.0
2012-05-01 09:30:00,21.86,22.03,21.83,21.83,124600.0,15.3642,15.4836,15.3431,15.3431,124600.0
2012-05-01 10:00:00,21.84,22.24,21.84,22.17,297000.0,15.3501,15.6312,15.3501,15.582,297000.0
2012-05-01 10:30:00,22.16,22.18,22.08,22.13,155600.0,15.575,15.5891,15.5188,15.5539,155600.0
2012-05-01 11:00:00,22.14,22.23,22.13,22.23,80800.0,15.5609,15.6242,15.5539,15.6242,80800.0
2012-05-01 11:30:00,22.23,22.25,22.21,22.23,58200.0,15.6242,15.6383,15.6101,15.6242,58200.0
2012-05-01 12:00:00,22.22,22.25,22.18,22.24,59200.0,15.6172,15.6383,15.5891,15.6312,59200.0
2012-05-01 12:30:00,22.25,22.27,22.21,22.25,86600.0,15.6383,15.6523,15.6101,15.6383,86600.0
2012-05-01 13:00:00,22.25,22.28,22.21,22.23,135400.0,15.6383,15.6593,15.6101,15.6242,135400.0
2012-05-01 13:30:00,22.22,22.28,22.2,22.24,123600.0,15.6172,15.6593,15.6031,15.6312,123600.0
2012-05-01 14:00:00,22.24,22.31,22.23,22.3,157800.0,15.6312,15.6804,15.6242,15.6734,157800.0
2012-05-01 14:30:00,22.3,22.34,22.28,22.29,126000.0,15.6734,15.7015,15.6593,15.6664,126000.0
2012-05-01 15:00:00,22.28,22.33,22.28,22.33,155600.0,15.6593,15.6945,15.6593,15.6945,155600.0
2012-05-01 15:30:00,22.32,22.34,22.25,22.25,497200.0,15.6875,15.7015,15.6383,15.6383,497200.0
2012-05-02 09:30:00,22.0,22.27,21.9,22.23,394400.0,15.4625,15.6523,15.3923,15.6242,394400.0
2012-05-02 10:00:00,22.24,22.25,22.05,22.1,130800.0,15.6312,15.6383,15.4977,15.5328,130800.0
2012-05-02 10:30:00,22.09,22.2,22.07,22.15,65000.0,15.5258,15.6031,15.5117,15.568,65000.0
2012-05-02 11:00:00,22.17,22.32,22.17,22.23,111400.0,15.582,15.6875,15.582,15.6242,111400.0
2012-05-02 11:30:00,22.23,22.25,22.21,22.22,46400.0,15.6242,15.6383,15.6101,15.6172,46400.0
2012-05-02 12:00:00,22.22,22.31,22.2,22.29,52400.0,15.6172,15.6804,15.6031,15.6664,52400.0
2012-05-02 12:30:00,22.29,22.29,22.25,22.27,43600.0,15.6664,15.6664,15.6383,15.6523,43600.0
2012-05-02 13:00:00,22.27,22.32,22.25,22.25,59200.0,15.6523,15.6875,15.6383,15.6383,59200.0
2012-05-02 13:30:00,22.25,22.31,22.24,22.31,77200.0,15.6383,15.6804,15.6312,15.6804,77200.0
2012-05-02 14:00:00,22.31,22.35,22.29,22.34,49000.0,15.6804,15.7085,15.6664,15.7015,49000.0
2012-05-02 14:30:00,22.34,22.35,22.3,22.35,84000.0,15.7015,15.7085,15.6734,15.7085,84000.0
2012-05-02 15:00:00,22.36,22.39,22.33,22.37,183600.0,15.7156,15.7367,15.6945,15.7226,183600.0
2012-05-02 15:30:00,22.36,22.37,22.27,22.28,330600.0,15.7156,15.7226,15.6523,15.6593,330600.0
2012-05-03 09:30:00,22.45,22.47,22.3,22.31,143200.0,15.7788,15.7929,15.6734,15.6804,143200.0
2012-05-03 10:00:00,22.31,22.31,22.0,22.09,105000.0,15.6804,15.6804,15.4625,15.5258,105000.0
2012-05-03 10:30:00,22.09,22.19,22.06,22.17,112400.0,15.5258,15.5961,15.5047,15.582,112400.0
2012-05-03 11:00:00,22.18,22.18,22.08,22.09,70800.0,15.5891,15.5891,15.5188,15.5258,70800.0
2012-05-03 11:30:00,22.09,22.1,21.94,21.95,91600.0,15.5258,15.5328,15.4204,15.4274,91600.0
2012-05-03 12:00:00,21.96,22.0,21.84,21.86,178200.0,15.4344,15.4625,15.3501,15.3642,178200.0
2012-05-03 12:30:00,21.86,21.86,21.8,21.81,73200.0,15.3642,15.3642,15.322,15.329,73200.0
2012-05-03 13:00:00,21.81,21.83,21.72,21.73,96000.0,15.329,15.3431,15.2658,15.2728,96000.0
2012-05-03 13:30:00,21.74,21.75,21.54,21.57,207000.0,15.2798,15.2868,15.1392,15.1603,207000.0
2012-05-03 14:00:00,21.57,21.72,21.53,21.68,360200.0,15.1603,15.2658,15.1322,15.2376,360200.0
2012-05-03 14:30:00,21.68,21.71,21.64,21.68,148000.0,15.2376,15.2587,15.2095,15.2376,148000.0
2012-05-03 15:00:00,21.68,21.76,21.67,21.71,165600.0,15.2376,15.2939,15.2306,15.2587,165600.0
2012-05-03 15:30:00,21.72,21.75,21.66,21.69,259400.0,15.2658,15.2868,15.2236,15.2447,259400.0
2012-05-04 09:30:00,21.5,21.5,21.32,21.4,163200.0,15.1111,15.1111,14.9846,15.0408,163200.0
2012-05-04 10:00:00,21.39,21.4,21.25,21.25,217400.0,15.0338,15.0408,14.9354,14.9354,217400.0
2012-05-04 10:30:00,21.26,21.38,21.23,21.38,88200.0,14.9424,15.0268,14.9214,15.0268,88200.0
2012-05-04 11:00:00,21.37,21.37,21.24,21.24,75200.0,15.0198,15.0198,14.9284,14.9284,75200.0
2012-05-04 11:30:00,21.23,21.24,21.14,21.16,96400.0,14.9214,14.9284,14.8581,14.8722,96400.0
2012-05-04 12:00:00,21.16,21.18,21.14,21.18,79600.0,14.8722,14.8862,14.8581,14.8862,79600.0
2012-05-04 12:30:00,21.18,21.23,21.17,21.21,66800.0,14.8862,14.9214,14.8792,14.9073,66800.0
2012-05-04 13:00:00,21.21,21.28,21.16,21.28,244800.0,14.9073,14.9565,14.8722,14.9565,244800.0
2012-05-04 13:30:00,21.28,21.38,21.27,21.37,116800.0,14.9565,15.0268,14.9495,15.0198,116800.0
2012-05-04 14:00:00,21.38,21.38,21.31,21.32,148000.0,15.0268,15.0268,14.9776,14.9846,148000.0
2012-05-04 14:30:00,21.32,21.32,21.17,21.25,140000.0,14.9846,14.9846,14.8792,14.9354,140000.0
2012-05-04 15:00:00,21.25,21.35,21.24,21.29,217000.0,14.9354,15.0057,14.9284,14.9635,217000.0
2012-05-04 15:30:00,21.29,21.33,21.25,21.28,309000.0,14.9635,14.9916,14.9354,14.9565,309000.0
2012-05-07 09:30:00,21.18,21.52,21.11,21.45,237400.0,14.8862,15.1252,14.837,15.076,237400.0
2012-05-07 10:00:00,21.46,21.5,21.37,21.43,121200.0,15.083,15.1111,15.0198,15.0619,121200.0
2012-05-07 10:30:00,21.42,21.53,21.33,21.47,127200.0,15.0549,15.1322,14.9916,15.09,127200.0
2012-05-07 11:00:00,21.47,21.56,21.46,21.54,95200.0,15.09,15.1533,15.083,15.1392,95200.0
2012-05-07 11:30:00,21.55,21.68,21.53,21.68,126000.0,15.1463,15.2376,15.1322,15.2376,126000.0
2012-05-07 12:00:00,21.68,21.75,21.63,21.63,130600.0,15.2376,15.2868,15.2025,15.2025,130600.0
2012-05-07 12:30:00,21.63,21.81,21.63,21.79,282600.0,15.2025,15.329,15.2025,15.315,282600.0
2012-05-07 13:00:00,21.78,21.86,21.74,21.75,177800.0,15.3079,15.3642,15.2798,15.2868,177800.0
2012-05-07 13:30:00,21.75,21.75,21.71,21.72,116000.0,15.2868,15.2868,15.2587,15.2658,116000.0
2012-05-07 14:00:00,21.72,21.79,21.71,21.74,119600.0,15.2658,15.315,15.2587,15.2798,119600.0
2012-05-07 14:30:00,21.74,21.74,21.61,21.63,175800.0,15.2798,15.2798,15.1884,15.2025,175800.0
2012-05-07 15:00:00,21.63,21.66,21.54,21.55,191800.0,15.2025,15.2236,15.1392,15.1463,191800.0
2012-05-07 15:30:00,21.55,21.64,21.53,21.56,385800.0,15.1463,15.2095,15.1322,15.1533,385800.0
2012-05-08 09:30:00,21.4,21.45,21.13,21.2,385600.0,15.0408,15.076,14.8511,14.9003,385600.0
2012-05-08 10:00:00,21.21,21.21,20.96,21.0,150000.0,14.9073,14.9073,14.7316,14.7597,150000.0
2012-05-08 10:30:00,21.0,21.07,20.93,21.0,178400.0,14.7597,14.8089,14.7105,14.7597,178400.0
2012-05-08 11:00:00,21.0,21.1,20.86,21.08,197800.0,14.7597,14.83,14.6613,14.8159,197800.0
2012-05-08 11:30:00,21.08,21.12,21.01,21.07,89400.0,14.8159,14.844,14.7667,14.8089,89400.0
2012-05-08 12:00:00,21.06,21.13,21.02,21.08,182800.0,14.8019,14.8511,14.7738,14.8159,182800.0
2012-05-08 12:30:00,21.08,21.08,20.99,21.0,61400.0,14.8159,14.8159,14.7527,14.7597,61400.0
2012-05-08 13:00:00,21.01,21.14,21.0,21.12,88400.0,14.7667,14.8581,14.7597,14.844,88400.0
2012-05-08 13:30:00,21.13,21.16,21.1,21.15,96600.0,14.8511,14.8722,14.83,14.8651,96600.0
2012-05-08 14:00:00,21.16,21.16,21.1,21.16,81000.0,14.8722,14.8722,14.83,14.8722,81000.0
2012-05-08 14:30:00,21.16,21.19,21.13,21.14,200200.0,14.8722,14.8932,14.8511,14.8581,200200.0
2012-05-08 15:00:00,21.14,21.32,21.11,21.27,394000.0,14.8581,14.9846,14.837,14.9495,394000.0
2012-05-08 15:30:00,21.27,21.38,21.25,21.31,354400.0,14.9495,15.0268,14.9354,14.9776,354400.0
2012-05-09 09:30:00,20.93,21.13,20.9,21.12,103800.0,14.7105,14.8511,14.6894,14.844,103800.0
2012-05-09 10:00:00,21.14,21.17,21.02,21.02,123400.0,14.8581,14.8792,14.7738,14.7738,123400.0
2012-05-09 10:30:00,21.02,21.22,21.01,21.18,80800.0,14.7738,14.9143,14.7667,14.8862,80800.0
2012-05-09 11:00:00,21.18,21.32,21.16,21.25,105800.0,14.8862,14.9846,14.8722,14.9354,105800.0
2012-05-09 11:30:00,21.27,21.41,21.22,21.38,133600.0,14.9495,15.0479,14.9143,15.0268,133600.0
2012-05-09 12:00:00,21.39,21.43,21.34,21.36,143400.0,15.0338,15.0619,14.9987,15.0127,143400.0
2012-05-09 12:30:00,21.36,21.41,21.35,21.38,207400.0,15.0127,15.0479,15.0057,15.0268,207400.0
2012-05-09 13:00:00,21.4,21.52,21.4,21.5,170200.0,15.0408,15.1252,15.0408,15.1111,170200.0
2012-05-09 13:30:00,21.51,21.63,21.5,21.57,145600.0,15.1182,15.2025,15.1111,15.1603,145600.0
2012-05-09 14:00:00,21.57,21.61,21.46,21.61,121600.0,15.1603,15.1884,15.083,15.1884,121600.0
2012-05-09 14:30:00,21.6,21.61,21.51,21.52,116400.0,15.1814,15.1884,15.1182,15.1252,116400.0
2012-05-09 15:00:00,21.52,21.54,21.44,21.49,188800.0,15.1252,15.1392,15.069,15.1041,188800.0
2012-05-09 15:30:00,21.49,21.53,21.38,21.4,695800.0,15.1041,15.1322,15.0268,15.0408,695800.0
2012-05-10 09:30:00,22.63,23.1,22.19,22.32,1352400.0,15.9053,16.2357,15.5961,15.6875,1352400.0
2012-05-10 10:00:00,22.29,22.53,22.27,22.49,359800.0,15.6664,15.8351,15.6523,15.8069,359800.0
2012-05-10 10:30:00,22.5,22.5,22.42,22.46,259600.0,15.814,15.814,15.7577,15.7859,259600.0
2012-05-10 11:00:00,22.45,22.46,22.28,22.46,360000.0,15.7788,15.7859,15.6593,15.7859,360000.0
2012-05-10 11:30:00,22.46,22.56,22.4,22.48,231000.0,15.7859,15.8561,15.7437,15.7999,231000.0
2012-05-10 12:00:00,22.47,22.49,22.35,22.43,368400.0,15.7929,15.8069,15.7085,15.7648,368400.0
2012-05-10 12:30:00,22.43,22.45,22.34,22.37,162600.0,15.7648,15.7788,15.7015,15.7226,162600.0
2012-05-10 13:00:00,22.37,22.39,22.13,22.14,325800.0,15.7226,15.7367,15.5539,15.5609,325800.0
2012-05-10 13:30:00,22.14,22.33,22.13,22.18,265400.0,15.5609,15.6945,15.5539,15.5891,265400.0
2012-05-10 14:00:00,22.19,22.21,21.98,22.09,358400.0,15.5961,15.6101,15.4485,15.5258,358400.0
2012-05-10 14:30:00,22.09,22.1,21.85,21.9,521000.0,15.5258,15.5328,15.3571,15.3923,521000.0
2012-05-10 15:00:00,21.9,21.92,21.77,21.81,302400.0,15.3923,15.4063,15.3009,15.329,302400.0
2012-05-10 15:30:00,21.81,21.83,21.68,21.81,670600.0,15.329,15.3431,15.2376,15.329,670600.0
2012-05-11 09:30:00,22.0,22.13,21.56,21.66,415000.0,15.4625,15.5539,15.1533,15.2236,415000.0
2012-05-11 10:00:00,21.68,22.03,21.68,21.96,185000.0,15.2376,15.4836,15.2376,15.4344,185000.0
2012-05-11 10:30:00,21.97,22.05,21.89,22.03,129800.0,15.4415,15.4977,15.3852,15.4836,129800.0
2012-05-11 11:00:00,22.03,22.17,22.0,22.14,117600.0,15.4836,15.582,15.4625,15.5609,117600.0
2012-05-11 11:30:00,22.14,22.2,21.82,21.86,168200.0,15.5609,15.6031,15.336,15.3642,168200.0
2012-05-11 12:00:00,21.86,21.9,21.74,21.76,169200.0,15.3642,15.3923,15.2798,15.2939,169200.0
2012-05-11 12:30:00,21.77,21.79,21.61,21.63,98200.0,15.3009,15.315,15.1884,15.2025,98200.0
2012-05-11 13:00:00,21.64,21.67,21.5,21.52,166600.0,15.2095,15.2306,15.1111,15.1252,166600.0
2012-05-11 13:30:00,21.52,21.59,21.43,21.56,257800.0,15.1252,15.1744,15.0619,15.1533,257800.0
2012-05-11 14:00:00,21.56,21.59,21.46,21.5,165600.0,15.1533,15.1744,15.083,15.1111,165600.0
2012-05-11 14:30:00,21.5,21.53,21.45,21.5,139400.0,15.1111,15.1322,15.076,15.1111,139400.0
2012-05-11 15:00:00,21.5,21.51,21.42,21.5,211600.0,15.1111,15.1182,15.0549,15.1111,211600.0
2012-05-11 15:30:00,21.5,21.51,21.4,21.45,342800.0,15.1111,15.1182,15.0408,15.076,342800.0
2012-05-14 09:30:00,21.58,21.58,20.9,21.06,327000.0,15.1674,15.1674,14.6894,14.8019,327000.0
2012-05-14 10:00:00,21.07,21.24,21.04,21.15,222000.0,14.8089,14.9284,14.7878,14.8651,222000.0
2012-05-14 10:30:00,21.15,21.33,21.14,21.26,213800.0,14.8651,14.9916,14.8581,14.9424,213800.0
2012-05-14 11:00:00,21.27,21.57,21.25,21.56,182600.0,14.9495,15.1603,14.9354,15.1533,182600.0
2012-05-14 11:30:00,21.55,21.64,21.5,21.51,238600.0,15.1463,15.2095,15.1111,15.1182,238600.0
2012-05-14 12:00:00,21.5,21.52,21.39,21.4,193800.0,15.1111,15.1252,15.0338,15.0408,193800.0
2012-05-14 12:30:00,21.39,21.4,21.32,21.32,196000.0,15.0338,15.0408,14.9846,14.9846,196000.0
2012-05-14 13:00:00,21.32,21.33,21.19,21.2,180200.0,14.9846,14.9916,14.8932,14.9003,180200.0
2012-05-14 13:30:00,21.21,21.25,21.15,21.15,204000.0,14.9073,14.9354,14.8651,14.8651,204000.0
2012-05-14 14:00:00,21.15,21.22,21.15,21.18,155000.0,14.8651,14.9143,14.8651,14.8862,155000.0
2012-05-14 14:30:00,21.18,21.19,21.06,21.07,191400.0,14.8862,14.8932,14.8019,14.8089,191400.0
2012-05-14 15:00:00,21.07,21.09,21.0,21.03,247000.0,14.8089,14.823,14.7597,14.7808,247000.0
2012-05-14 15:30:00,21.03,21.08,21.03,21.05,393400.0,14.7808,14.8159,14.7808,14.7948,393400.0
2012-05-15 09:30:00,21.16,21.31,21.01,21.26,248800.0,14.8722,14.9776,14.7667,14.9424,248800.0
2012-05-15 10:00:00,21.28,21.47,21.28,21.47,374000.0,14.9565,15.09,14.9565,15.09,374000.0
2012-05-15 10:30:00,21.47,21.57,21.43,21.43,564000.0,15.09,15.1603,15.0619,15.0619,564000.0
2012-05-15 11:00:00,21.42,21.46,21.18,21.18,273200.0,15.0549,15.083,14.8862,14.8862,273200.0
2012-05-15 11:30:00,21.18,21.31,21.18,21.28,107200.0,14.8862,14.9776,14.8862,14.9565,107200.0
2012-05-15 12:00:00,21.28,21.41,21.25,21.4,122800.0,14.9565,15.0479,14.9354,15.0408,122800.0
2012-05-15 12:30:00,21.4,21.41,21.31,21.32,159200.0,15.0408,15.0479,14.9776,14.9846,159200.0
2012-05-15 13:00:00,21.32,21.38,21.31,21.33,105200.0,14.9846,15.0268,14.9776,14.9916,105200.0
2012-05-15 13:30:00,21.33,21.34,21.24,21.27,205400.0,14.9916,14.9987,14.9284,14.9495,205400.0
2012-05-15 14:00:00,21.28,21.33,21.27,21.32,177800.0,14.9565,14.9916,14.9495,14.9846,177800.0
2012-05-15 14:30:00,21.31,21.31,21.14,21.14,279600.0,14.9776,14.9776,14.8581,14.8581,279600.0
2012-05-15 15:00:00,21.15,21.15,20.97,20.98,215800.0,14.8651,14.8651,14.7386,14.7456,215800.0
2012-05-15 15:30:00,20.98,21.07,20.97,21.02,400600.0,14.7456,14.8089,14.7386,14.7738,400600.0
2012-05-16 09:30:00,21.09,21.2,20.94,21.18,294000.0,14.823,14.9003,14.7175,14.8862,294000.0
2012-05-16 10:00:00,21.18,21.28,21.1,21.2,128600.0,14.8862,14.9565,14.83,14.9003,128600.0
2012-05-16 10:30:00,21.2,21.36,21.2,21.24,230200.0,14.9003,15.0127,14.9003,14.9284,230200.0
2012-05-16 11:00:00,21.23,21.27,21.05,21.07,155400.0,14.9214,14.9495,14.7948,14.8089,155400.0
2012-05-16 11:30:00,21.08,21.22,21.08,21.22,187400.0,14.8159,14.9143,14.8159,14.9143,187400.0
2012-05-16 12:00:00,21.18,21.18,21.05,21.12,186600.0,14.8862,14.8862,14.7948,14.844,186600.0
2012-05-16 12:30:00,21.15,21.18,21.02,21.02,294200.0,14.8651,14.8862,14.7738,14.7738,294200.0
2012-05-16 13:00:00,21.02,21.06,20.97,20.97,103400.0,14.7738,14.8019,14.7386,14.7386,103400.0
2012-05-16 13:30:00,20.97,21.0,20.92,20.98,134200.0,14.7386,14.7597,14.7035,14.7456,134200.0
2012-05-16 14:00:00,20.98,21.05,20.88,20.93,208600.0,14.7456,14.7948,14.6754,14.7105,208600.0
2012-05-16 14:30:00,20.93,20.98,20.86,20.94,329000.0,14.7105,14.7456,14.6613,14.7175,329000.0
2012-05-16 15:00:00,20.93,20.95,20.84,20.84,238600.0,14.7105,14.7246,14.6473,14.6473,238600.0
2012-05-16 15:30:00,20.84,20.9,20.83,20.85,464400.0,14.6473,14.6894,14.6402,14.6543,464400.0
2012-05-17 09:30:00,20.83,21.0,20.72,20.75,116600.0,14.6402,14.7597,14.5629,14.584,116600.0
2012-05-17 10:00:00,20.74,20.86,20.59,20.83,197400.0,14.577,14.6613,14.4715,14.6402,197400.0
2012-05-17 10:30:00,20.81,20.85,20.7,20.73,227400.0,14.6262,14.6543,14.5489,14.5699,227400.0
2012-05-17 11:00:00,20.74,20.75,20.68,20.7,310000.0,14.577,14.584,14.5348,14.5489,310000.0
2012-05-17 11:30:00,20.7,20.71,20.56,20.59,299600.0,14.5489,14.5559,14.4505,14.4715,299600.0
2012-05-17 12:00:00,20.59,20.59,20.45,20.5,207200.0,14.4715,14.4715,14.3731,14.4083,207200.0
2012-05-17 12:30:00,20.5,20.64,20.49,20.56,170400.0,14.4083,14.5067,14.4013,14.4505,170400.0
2012-05-17 13:00:00,20.57,20.71,20.57,20.67,204600.0,14.4575,14.5559,14.4575,14.5278,204600.0
2012-05-17 13:30:00,20.67,20.69,20.54,20.59,116400.0,14.5278,14.5418,14.4364,14.4715,116400.0
2012-05-17 14:00:00,20.58,20.58,20.49,20.52,159400.0,14.4645,14.4645,14.4013,14.4223,159400.0
2012-05-17 14:30:00,20.52,20.53,20.47,20.49,75400.0,14.4223,14.4294,14.3872,14.4013,75400.0
2012-05-17 15:00:00,20.48,20.54,20.46,20.54,151600.0,14.3942,14.4364,14.3802,14.4364,151600.0
2012-05-17 15:30:00,20.54,20.55,20.48,20.49,377000.0,14.4364,14.4434,14.3942,14.4013,377000.0
2012-05-18 09:30:00,20.63,20.67,20.41,20.43,92800.0,14.4997,14.5278,14.345,14.3591,92800.0
2012-05-18 10:00:00,20.42,20.6,20.4,20.6,139800.0,14.3521,14.4786,14.338,14.4786,139800.0
2012-05-18 10:30:00,20.59,20.79,20.55,20.72,111200.0,14.4715,14.6121,14.4434,14.5629,111200.0
2012-05-18 11:00:00,20.72,20.77,20.68,20.71,145800.0,14.5629,14.5981,14.5348,14.5559,145800.0
2012-05-18 11:30:00,20.71,20.81,20.64,20.64,332600.0,14.5559,14.6262,14.5067,14.5067,332600.0
2012-05-18 12:00:00,20.64,20.78,20.63,20.78,161600.0,14.5067,14.6051,14.4997,14.6051,161600.0
2012-05-18 12:30:00,20.79,20.91,20.78,20.9,142000.0,14.6121,14.6964,14.6051,14.6894,142000.0
2012-05-18 13:00:00,20.9,20.91,20.72,20.73,136200.0,14.6894,14.6964,14.5629,14.5699,136200.0
2012-05-18 13:30:00,20.73,20.73,20.65,20.66,156200.0,14.5699,14.5699,14.5137,14.5207,156200.0
2012-05-18 14:00:00,20.66,20.66,20.53,20.54,93800.0,14.5207,14.5207,14.4294,14.4364,93800.0
2012-05-18 14:30:00,20.53,20.54,20.43,20.47,234000.0,14.4294,14.4364,14.3591,14.3872,234000.0
2012-05-18 15:00:00,20.47,20.59,20.45,20.48,211600.0,14.3872,14.4715,14.3731,14.3942,211600.0
2012-05-18 15:30:00,20.49,20.5,20.38,20.45,605200.0,14.4013,14.4083,14.3239,14.3731,605200.0
2012-05-21 09:30:00,20.44,20.73,20.42,20.63,119000.0,14.3661,14.5699,14.3521,14.4997,119000.0
2012-05-21 10:00:00,20.65,20.77,20.58,20.77,157400.0,14.5137,14.5981,14.4645,14.5981,157400.0
2012-05-21 10:30:00,20.77,20.89,20.75,20.88,54000.0,14.5981,14.6824,14.584,14.6754,54000.0
2012-05-21 11:00:00,20.89,20.89,20.74,20.81,104000.0,14.6824,14.6824,14.577,14.6262,104000.0
2012-05-21 11:30:00,20.81,20.85,20.77,20.83,145200.0,14.6262,14.6543,14.5981,14.6402,145200.0
2012-05-21 12:00:00,20.84,20.93,20.83,20.93,36800.0,14.6473,14.7105,14.6402,14.7105,36800.0
2012-05-21 12:30:00,20.93,20.96,20.85,20.87,80800.0,14.7105,14.7316,14.6543,14.6683,80800.0
2012-05-21 13:00:00,20.86,20.94,20.86,20.88,71200.0,14.6613,14.7175,14.6613,14.6754,71200.0
2012-05-21 13:30:00,20.88,20.95,20.86,20.95,49000.0,14.6754,14.7246,14.6613,14.7246,49000.0
2012-05-21 14:00:00,20.95,20.97,20.9,20.93,55200.0,14.7246,14.7386,14.6894,14.7105,55200.0
2012-05-21 14:30:00,20.93,20.98,20.9,20.95,168000.0,14.7105,14.7456,14.6894,14.7246,168000.0
2012-05-21 15:00:00,20.95,21.01,20.95,20.96,57400.0,14.7246,14.7667,14.7246,14.7316,57400.0
2012-05-21 15:30:00,20.95,20.95,20.9,20.91,146200.0,14.7246,14.7246,14.6894,14.6964,146200.0
2012-05-22 09:30:00,20.94,21.02,20.93,20.97,120200.0,14.7175,14.7738,14.7105,14.7386,120200.0
2012-05-22 10:00:00,20.96,21.07,20.95,21.0,117200.0,14.7316,14.8089,14.7246,14.7597,117200.0
2012-05-22 10:30:00,21.0,21.13,21.0,21.07,197800.0,14.7597,14.8511,14.7597,14.8089,197800.0
2012-05-22 11:00:00,21.06,21.09,20.98,21.0,105600.0,14.8019,14.823,14.7456,14.7597,105600.0
2012-05-22 11:30:00,21.0,21.03,20.87,20.88,90400.0,14.7597,14.7808,14.6683,14.6754,90400.0
2012-05-22 12:00:00,20.89,21.06,20.85,21.05,173000.0,14.6824,14.8019,14.6543,14.7948,173000.0
2012-05-22 12:30:00,21.04,21.1,21.01,21.04,62000.0,14.7878,14.83,14.7667,14.7878,62000.0
2012-05-22 13:00:00,21.05,21.09,20.97,20.97,58000.0,14.7948,14.823,14.7386,14.7386,58000.0
2012-05-22 13:30:00,20.96,21.06,20.96,21.0,73200.0,14.7316,14.8019,14.7316,14.7597,73200.0
2012-05-22 14:00:00,21.02,21.08,20.97,21.0,92800.0,14.7738,14.8159,14.7386,14.7597,92800.0
2012-05-22 14:30:00,21.0,21.05,20.95,21.03,150400.0,14.7597,14.7948,14.7246,14.7808,150400.0
2012-05-22 15:00:00,21.02,21.05,20.85,20.86,216200.0,14.7738,14.7948,14.6543,14.6613,216200.0
2012-05-22 15:30:00,20.85,20.86,20.64,20.78,513800.0,14.6543,14.6613,14.5067,14.6051,513800.0
2012-05-23 09:30:00,20.5,20.64,20.41,20.59,237800.0,14.4083,14.5067,14.345,14.4715,237800.0
2012-05-23 10:00:00,20.57,20.68,20.4,20.46,143400.0,14.4575,14.5348,14.338,14.3802,143400.0
2012-05-23 10:30:00,20.45,20.48,20.3,20.31,111600.0,14.3731,14.3942,14.2677,14.2747,111600.0
2012-05-23 11:00:00,20.31,20.49,20.31,20.48,144400.0,14.2747,14.4013,14.2747,14.3942,144400.0
2012-05-23 11:30:00,20.5,20.53,20.41,20.44,66200.0,14.4083,14.4294,14.345,14.3661,66200.0
2012-05-23 12:00:00,20.45,20.46,20.35,20.37,56000.0,14.3731,14.3802,14.3029,14.3169,56000.0
2012-05-23 12:30:00,20.38,20.48,20.38,20.45,59200.0,14.3239,14.3942,14.3239,14.3731,59200.0
2012-05-23 13:00:00,20.47,20.54,20.45,20.54,118400.0,14.3872,14.4364,14.3731,14.4364,118400.0
2012-05-23 13:30:00,20.54,20.63,20.52,20.57,113200.0,14.4364,14.4997,14.4223,14.4575,113200.0
2012-05-23 14:00:00,20.58,20.6,20.54,20.55,214600.0,14.4645,14.4786,14.4364,14.4434,214600.0
2012-05-23 14:30:00,20.54,20.68,20.54,20.67,147000.0,14.4364,14.5348,14.4364,14.5278,147000.0
2012-05-23 15:00:00,20.67,20.89,20.65,20.89,216200.0,14.5278,14.6824,14.5137,14.6824,216200.0
2012-05-23 15:30:00,20.87,21.1,20.87,21.04,653800.0,14.6683,14.83,14.6683,14.7878,653800.0
2012-05-24 09:30:00,21.05,21.1,20.86,20.99,140200.0,14.7948,14.83,14.6613,14.7527,140200.0
2012-05-24 10:00:00,20.99,21.13,20.98,21.1,113400.0,14.7527,14.8511,14.7456,14.83,113400.0
2012-05-24 10:30:00,21.11,21.13,21.0,21.0,140800.0,14.837,14.8511,14.7597,14.7597,140800.0
2012-05-24 11:00:00,21.0,21.16,21.0,21.05,91600.0,14.7597,14.8722,14.7597,14.7948,91600.0
2012-05-24 11:30:00,21.03,21.03,20.89,20.95,54400.0,14.7808,14.7808,14.6824,14.7246,54400.0
2012-05-24 12:00:00,20.95,21.0,20.86,20.95,72200.0,14.7246,14.7597,14.6613,14.7246,72200.0
2012-05-24 12:30:00,20.95,21.0,20.92,20.93,34400.0,14.7246,14.7597,14.7035,14.7105,34400.0
2012-05-24 13:00:00,20.95,21.0,20.88,20.9,54200.0,14.7246,14.7597,14.6754,14.6894,54200.0
2012-05-24 13:30:00,20.89,20.9,20.75,20.75,55200.0,14.6824,14.6894,14.584,14.584,55200.0
2012-05-24 14:00:00,20.75,20.83,20.75,20.83,93800.0,14.584,14.6402,14.584,14.6402,93800.0
2012-05-24 14:30:00,20.82,20.84,20.74,20.75,96600.0,14.6332,14.6473,14.577,14.584,96600.0
2012-05-24 15:00:00,20.75,20.86,20.73,20.85,85400.0,14.584,14.6613,14.5699,14.6543,85400.0
2012-05-24 15:30:00,20.85,20.9,20.83,20.88,205200.0,14.6543,14.6894,14.6402,14.6754,205200.0
2012-05-25 09:30:00,20.81,20.91,20.77,20.88,149800.0,14.6262,14.6964,14.5981,14.6754,149800.0
2012-05-25 10:00:00,20.89,20.89,20.71,20.78,52200.0,14.6824,14.6824,14.5559,14.6051,52200.0
2012-05-25 10:30:00,20.82,20.83,20.66,20.67,70400.0,14.6332,14.6402,14.5207,14.5278,70400.0
2012-05-25 11:00:00,20.68,20.78,20.68,20.75,114000.0,14.5348,14.6051,14.5348,14.584,114000.0
2012-05-25 11:30:00,20.75,20.78,20.69,20.77,56000.0,14.584,14.6051,14.5418,14.5981,56000.0
2012-05-25 12:00:00,20.75,20.85,20.73,20.74,67000.0,14.584,14.6543,14.5699,14.577,67000.0
2012-05-25 12:30:00,20.74,20.78,20.72,20.75,58600.0,14.577,14.6051,14.5629,14.584,58600.0
2012-05-25 13:00:00,20.75,20.77,20.74,20.76,80400.0,14.584,14.5981,14.577,14.591,80400.0
2012-05-25 13:30:00,20.76,20.8,20.75,20.8,93800.0,14.591,14.6191,14.584,14.6191,93800.0
2012-05-25 14:00:00,20.8,20.82,20.71,20.74,77400.0,14.6191,14.6332,14.5559,14.577,77400.0
2012-05-25 14:30:00,20.74,20.75,20.68,20.73,129200.0,14.577,14.584,14.5348,14.5699,129200.0
2012-05-25 15:00:00,20.73,20.78,20.68,20.72,111200.0,14.5699,14.6051,14.5348,14.5629,111200.0
2012-05-25 15:30:00,20.73,20.79,20.71,20.79,232200.0,14.5699,14.6121,14.5559,14.6121,232200.0
2012-05-29 09:30:00,20.83,21.0,20.75,20.86,278200.0,14.7366,14.8569,14.68,14.7578,278200.0
2012-05-29 10:00:00,20.86,20.95,20.82,20.95,170600.0,14.7578,14.8215,14.7295,14.8215,170600.0
2012-05-29 10:30:00,20.95,20.96,20.89,20.93,156000.0,14.8215,14.8286,14.779,14.8073,156000.0
2012-05-29 11:00:00,20.94,21.03,20.89,20.91,236000.0,14.8144,14.8781,14.779,14.7932,236000.0
2012-05-29 11:30:00,20.92,20.92,20.81,20.86,173200.0,14.8003,14.8003,14.7224,14.7578,173200.0
2012-05-29 12:00:00,20.85,20.88,20.78,20.83,52200.0,14.7507,14.772,14.7012,14.7366,52200.0
2012-05-29 12:30:00,20.83,20.88,20.79,20.86,156400.0,14.7366,14.772,14.7083,14.7578,156400.0
2012-05-29 13:00:00,20.86,20.88,20.82,20.84,48800.0,14.7578,14.772,14.7295,14.7437,48800.0
2012-05-29 13:30:00,20.84,20.98,20.83,20.97,88600.0,14.7437,14.8427,14.7366,14.8356,88600.0
2012-05-29 14:00:00,20.97,21.01,20.92,20.95,141000.0,14.8356,14.8639,14.8003,14.8215,141000.0
2012-05-29 14:30:00,20.95,20.97,20.91,20.92,213400.0,14.8215,14.8356,14.7932,14.8003,213400.0
2012-05-29 15:00:00,20.93,20.94,20.84,20.86,131600.0,14.8073,14.8144,14.7437,14.7578,131600.0
2012-05-29 15:30:00,20.86,20.93,20.83,20.88,284200.0,14.7578,14.8073,14.7366,14.772,284200.0
2012-05-30 09:30:00,20.55,20.57,20.3,20.3,144400.0,14.5385,14.5526,14.3616,14.3616,144400.0
2012-05-30 10:00:00,20.3,20.33,20.21,20.32,231800.0,14.3616,14.3829,14.298,14.3758,231800.0
2012-05-30 10:30:00,20.32,20.34,20.25,20.25,107600.0,14.3758,14.3899,14.3263,14.3263,107600.0
2012-05-30 11:00:00,20.25,20.33,20.22,20.3,116000.0,14.3263,14.3829,14.305,14.3616,116000.0
2012-05-30 11:30:00,20.31,20.34,20.29,20.3,44800.0,14.3687,14.3899,14.3546,14.3616,44800.0
2012-05-30 12:00:00,20.31,20.32,20.21,20.21,58800.0,14.3687,14.3758,14.298,14.298,58800.0
2012-05-30 12:30:00,20.22,20.26,20.19,20.25,79800.0,14.305,14.3333,14.2838,14.3263,79800.0
2012-05-30 13:00:00,20.27,20.27,20.18,20.19,120800.0,14.3404,14.3404,14.2767,14.2838,120800.0
2012-05-30 13:30:00,20.2,20.24,20.2,20.24,110600.0,14.2909,14.3192,14.2909,14.3192,110600.0
2012-05-30 14:00:00,20.24,20.25,20.16,20.18,94000.0,14.3192,14.3263,14.2626,14.2767,94000.0
2012-05-30 14:30:00,20.18,20.21,20.17,20.17,85600.0,14.2767,14.298,14.2697,14.2697,85600.0
2012-05-30 15:00:00,20.17,20.18,20.06,20.13,197600.0,14.2697,14.2767,14.1918,14.2414,197600.0
2012-05-30 15:30:00,20.13,20.14,20.07,20.07,396800.0,14.2414,14.2484,14.1989,14.1989,396800.0
2012-05-31 09:30:00,20.15,20.25,19.83,19.86,195400.0,14.2555,14.3263,14.0291,14.0503,195400.0
2012-05-31 10:00:00,19.85,19.94,19.83,19.86,190200.0,14.0433,14.1069,14.0291,14.0503,190200.0
2012-05-31 10:30:00,19.86,19.89,19.75,19.78,203600.0,14.0503,14.0716,13.9725,13.9937,203600.0
2012-05-31 11:00:00,19.77,19.81,19.73,19.8,301400.0,13.9867,14.015,13.9584,14.0079,301400.0
2012-05-31 11:30:00,19.8,19.86,19.78,19.78,131600.0,14.0079,14.0503,13.9937,13.9937,131600.0
2012-05-31 12:00:00,19.78,20.03,19.77,20.0,281600.0,13.9937,14.1706,13.9867,14.1494,281600.0
2012-05-31 12:30:00,20.0,20.01,19.93,19.94,111200.0,14.1494,14.1565,14.0999,14.1069,111200.0
2012-05-31 13:00:00,19.94,20.04,19.94,20.02,365400.0,14.1069,14.1777,14.1069,14.1635,365400.0
2012-05-31 13:30:00,20.01,20.04,19.99,20.04,231600.0,14.1565,14.1777,14.1423,14.1777,231600.0
2012-05-31 14:00:00,20.04,20.05,19.98,20.0,165600.0,14.1777,14.1848,14.1352,14.1494,165600.0
2012-05-31 14:30:00,20.0,20.05,19.99,20.04,89000.0,14.1494,14.1848,14.1423,14.1777,89000.0
2012-05-31 15:00:00,20.05,20.18,20.03,20.16,167400.0,14.1848,14.2767,14.1706,14.2626,167400.0
2012-05-31 15:30:00,20.16,20.27,20.13,20.15,659400.0,14.2626,14.3404,14.2414,14.2555,659400.0
2012-06-01 09:30:00,19.73,19.77,19.16,19.25,481600.0,13.9584,13.9867,13.5551,13.6188,481600.0
2012-06-01 10:00:00,19.24,19.35,19.13,19.14,455600.0,13.6117,13.6895,13.5339,13.541,455600.0
2012-06-01 10:30:00,19.14,19.14,18.98,18.99,280800.0,13.541,13.541,13.4278,13.4348,280800.0
2012-06-01 11:00:00,18.99,19.0,18.81,18.9,268200.0,13.4348,13.4419,13.3075,13.3712,268200.0
2012-06-01 11:30:00,18.91,19.04,18.87,19.03,187800.0,13.3782,13.4702,13.3499,13.4631,187800.0
2012-06-01 12:00:00,19.03,19.03,18.95,18.97,92200.0,13.4631,13.4631,13.4065,13.4207,92200.0
2012-06-01 12:30:00,18.97,19.14,18.95,19.12,133800.0,13.4207,13.541,13.4065,13.5268,133800.0
2012-06-01 13:00:00,19.11,19.12,18.9,18.9,239800.0,13.5197,13.5268,13.3712,13.3712,239800.0
2012-06-01 13:30:00,18.9,19.01,18.89,19.01,110800.0,13.3712,13.449,13.3641,13.449,110800.0
2012-06-01 14:00:00,19.01,19.1,18.93,19.06,163400.0,13.449,13.5127,13.3924,13.4844,163400.0
2012-06-01 14:30:00,19.05,19.14,19.02,19.03,119800.0,13.4773,13.541,13.4561,13.4631,119800.0
2012-06-01 15:00:00,19.04,19.06,18.97,19.01,202400.0,13.4702,13.4844,13.4207,13.449,202400.0
2012-06-01 15:30:00,19.02,19.05,18.97,18.97,428000.0,13.4561,13.4773,13.4207,13.4207,428000.0
2012-06-04 09:30:00,18.96,19.04,18.66,18.72,269400.0,13.4136,13.4702,13.2014,13.2438,269400.0
2012-06-04 10:00:00,18.68,18.72,18.45,18.53,321200.0,13.2155,13.2438,13.0528,13.1094,321200.0
2012-06-04 10:30:00,18.53,18.53,18.38,18.39,179000.0,13.1094,13.1094,13.0033,13.0104,179000.0
2012-06-04 11:00:00,18.39,18.5,18.3,18.4,421000.0,13.0104,13.0882,12.9467,13.0174,421000.0
2012-06-04 11:30:00,18.41,18.42,18.32,18.33,127200.0,13.0245,13.0316,12.9608,12.9679,127200.0
2012-06-04 12:00:00,18.33,18.34,18.3,18.31,147800.0,12.9679,12.975,12.9467,12.9538,147800.0
2012-06-04 12:30:00,18.3,18.36,18.27,18.34,109200.0,12.9467,12.9891,12.9255,12.975,109200.0
2012-06-04 13:00:00,18.35,18.48,18.32,18.42,172400.0,12.9821,13.074,12.9608,13.0316,172400.0
2012-06-04 13:30:00,18.41,18.6,18.4,18.57,323600.0,13.0245,13.1589,13.0174,13.1377,323600.0
2012-06-04 14:00:00,18.57,18.69,18.49,18.69,189600.0,13.1377,13.2226,13.0811,13.2226,189600.0
2012-06-04 14:30:00,18.68,18.81,18.68,18.77,243800.0,13.2155,13.3075,13.2155,13.2792,243800.0
2012-06-04 15:00:00,18.77,18.81,18.67,18.72,267400.0,13.2792,13.3075,13.2085,13.2438,267400.0
2012-06-04 15:30:00,18.7,18.75,18.66,18.75,428600.0,13.2297,13.265,13.2014,13.265,428600.0
2012-06-05 09:30:00,18.82,18.97,18.65,18.94,251800.0,13.3146,13.4207,13.1943,13.3995,251800.0
2012-06-05 10:00:00,18.94,19.1,18.94,19.04,137400.0,13.3995,13.5127,13.3995,13.4702,137400.0
2012-06-05 10:30:00,19.05,19.1,18.91,18.99,162600.0,13.4773,13.5127,13.3782,13.4348,162600.0
2012-06-05 11:00:00,18.99,19.0,18.92,18.92,129200.0,13.4348,13.4419,13.3853,13.3853,129200.0
2012-06-05 11:30:00,18.92,19.02,18.92,19.0,127200.0,13.3853,13.4561,13.3853,13.4419,127200.0
2012-06-05 12:00:00,19.0,19.12,19.0,19.11,157200.0,13.4419,13.5268,13.4419,13.5197,157200.0
2012-06-05 12:30:00,19.11,19.24,19.11,19.15,255800.0,13.5197,13.6117,13.5197,13.548,255800.0
2012-06-05 13:00:00,19.16,19.2,19.14,19.18,135200.0,13.5551,13.5834,13.541,13.5693,135200.0
2012-06-05 13:30:00,19.19,19.25,19.18,19.23,148000.0,13.5763,13.6188,13.5693,13.6046,148000.0
2012-06-05 14:00:00,19.22,19.26,19.18,19.2,158400.0,13.5976,13.6259,13.5693,13.5834,158400.0
2012-06-05 14:30:00,19.2,19.27,19.15,19.25,244800.0,13.5834,13.6329,13.548,13.6188,244800.0
2012-06-05 15:00:00,19.25,19.31,19.23,19.25,290200.0,13.6188,13.6612,13.6046,13.6188,290200.0
2012-06-05 15:30:00,19.25,19.28,19.22,19.24,298400.0,13.6188,13.64,13.5976,13.6117,298400.0
2012-06-06 09:30:00,19.59,19.61,19.39,19.49,306800.0,13.8593,13.8735,13.7178,13.7886,306800.0
2012-06-06 10:00:00,19.5,19.58,19.47,19.5,219800.0,13.7957,13.8522,13.7744,13.7957,219800.0
2012-06-06 10:30:00,19.5,19.58,19.47,19.5,101800.0,13.7957,13.8522,13.7744,13.7957,101800.0
2012-06-06 11:00:00,19.5,19.61,19.5,19.6,103600.0,13.7957,13.8735,13.7957,13.8664,103600.0
2012-06-06 11:30:00,19.6,19.63,19.53,19.61,117800.0,13.8664,13.8876,13.8169,13.8735,117800.0
2012-06-06 12:00:00,19.61,19.65,19.59,19.61,85000.0,13.8735,13.9018,13.8593,13.8735,85000.0
2012-06-06 12:30:00,19.61,19.74,19.61,19.72,83400.0,13.8735,13.9654,13.8735,13.9513,83400.0
2012-06-06 13:00:00,19.72,19.72,19.6,19.63,156400.0,13.9513,13.9513,13.8664,13.8876,156400.0
2012-06-06 13:30:00,19.65,19.66,19.54,19.55,83600.0,13.9018,13.9088,13.8239,13.831,83600.0
2012-06-06 14:00:00,19.55,19.58,19.48,19.54,241200.0,13.831,13.8522,13.7815,13.8239,241200.0
2012-06-06 14:30:00,19.54,19.62,19.54,19.62,145400.0,13.8239,13.8805,13.8239,13.8805,145400.0
2012-06-06 15:00:00,19.61,19.63,19.58,19.61,212800.0,13.8735,13.8876,13.8522,13.8735,212800.0
2012-06-06 15:30:00,19.6,19.68,19.6,19.66,466200.0,13.8664,13.923,13.8664,13.9088,466200.0
2012-06-07 09:30:00,20.05,20.12,19.96,20.0,205800.0,14.1848,14.2343,14.1211,14.1494,205800.0
2012-06-07 10:00:00,20.02,20.04,19.89,20.04,213600.0,14.1635,14.1777,14.0716,14.1777,213600.0
2012-06-07 10:30:00,20.04,20.07,19.95,20.02,145800.0,14.1777,14.1989,14.114,14.1635,145800.0
2012-06-07 11:00:00,20.0,20.09,19.96,20.07,122600.0,14.1494,14.2131,14.1211,14.1989,122600.0
2012-06-07 11:30:00,20.07,20.23,20.03,20.21,113600.0,14.1989,14.3121,14.1706,14.298,113600.0
2012-06-07 12:00:00,20.22,20.28,20.17,20.26,113400.0,14.305,14.3475,14.2697,14.3333,113400.0
2012-06-07 12:30:00,20.27,20.27,20.13,20.14,57000.0,14.3404,14.3404,14.2414,14.2484,57000.0
2012-06-07 13:00:00,20.13,20.17,20.08,20.15,152600.0,14.2414,14.2697,14.206,14.2555,152600.0
2012-06-07 13:30:00,20.16,20.19,20.06,20.06,74000.0,14.2626,14.2838,14.1918,14.1918,74000.0
2012-06-07 14:00:00,20.07,20.09,20.0,20.06,153200.0,14.1989,14.2131,14.1494,14.1918,153200.0
2012-06-07 14:30:00,20.06,20.07,20.0,20.01,132600.0,14.1918,14.1989,14.1494,14.1565,132600.0
2012-06-07 15:00:00,20.02,20.03,19.96,19.97,126000.0,14.1635,14.1706,14.1211,14.1282,126000.0
2012-06-07 15:30:00,19.97,19.98,19.83,19.87,343600.0,14.1282,14.1352,14.0291,14.0574,343600.0
2012-06-08 09:30:00,19.64,19.73,19.39,19.54,239600.0,13.8947,13.9584,13.7178,13.8239,239600.0
2012-06-08 10:00:00,19.54,19.63,19.5,19.55,123400.0,13.8239,13.8876,13.7957,13.831,123400.0
2012-06-08 10:30:00,19.56,19.62,19.53,19.6,44400.0,13.8381,13.8805,13.8169,13.8664,44400.0
2012-06-08 11:00:00,19.61,19.69,19.57,19.57,64400.0,13.8735,13.9301,13.8452,13.8452,64400.0
2012-06-08 11:30:00,19.57,19.62,19.54,19.54,57600.0,13.8452,13.8805,13.8239,13.8239,57600.0
2012-06-08 12:00:00,19.54,19.65,19.53,19.65,70800.0,13.8239,13.9018,13.8169,13.9018,70800.0
2012-06-08 12:30:00,19.66,19.8,19.65,19.77,92800.0,13.9088,14.0079,13.9018,13.9867,92800.0
2012-06-08 13:00:00,19.78,19.86,19.78,19.83,70000.0,13.9937,14.0503,13.9937,14.0291,70000.0
2012-06-08 13:30:00,19.83,19.91,19.83,19.9,75600.0,14.0291,14.0857,14.0291,14.0786,75600.0
2012-06-08 14:00:00,19.91,19.97,19.89,19.96,104600.0,14.0857,14.1282,14.0716,14.1211,104600.0
2012-06-08 14:30:00,19.95,19.99,19.93,19.96,93400.0,14.114,14.1423,14.0999,14.1211,93400.0
2012-06-08 15:00:00,19.96,20.0,19.89,19.89,105800.0,14.1211,14.1494,14.0716,14.0716,105800.0
2012-06-08 15:30:00,19.9,19.91,19.83,19.86,290200.0,14.0786,14.0857,14.0291,14.0503,290200.0
2012-06-11 09:30:00,20.0,20.11,19.75,19.75,118400.0,14.1494,14.2272,13.9725,13.9725,118400.0
2012-06-11 10:00:00,19.75,19.78,19.53,19.67,138800.0,13.9725,13.9937,13.8169,13.9159,138800.0
2012-06-11 10:30:00,19.67,19.75,19.58,19.58,77600.0,13.9159,13.9725,13.8522,13.8522,77600.0
2012-06-11 11:00:00,19.58,19.63,19.53,19.58,71200.0,13.8522,13.8876,13.8169,13.8522,71200.0
2012-06-11 11:30:00,19.59,19.68,19.46,19.51,72400.0,13.8593,13.923,13.7674,13.8027,72400.0
2012-06-11 12:00:00,19.5,19.5,19.43,19.44,51600.0,13.7957,13.7957,13.7461,13.7532,51600.0
2012-06-11 12:30:00,19.44,19.5,19.43,19.46,48800.0,13.7532,13.7957,13.7461,13.7674,48800.0
2012-06-11 13:00:00,19.46,19.53,19.46,19.5,108000.0,13.7674,13.8169,13.7674,13.7957,108000.0
2012-06-11 13:30:00,19.5,19.52,19.43,19.48,35600.0,13.7957,13.8098,13.7461,13.7815,35600.0
2012-06-11 14:00:00,19.47,19.47,19.4,19.42,64200.0,13.7744,13.7744,13.7249,13.7391,64200.0
2012-06-11 14:30:00,19.42,19.48,19.38,19.38,79000.0,13.7391,13.7815,13.7108,13.7108,79000.0
2012-06-11 15:00:00,19.38,19.4,19.26,19.29,52000.0,13.7108,13.7249,13.6259,13.6471,52000.0
2012-06-11 15:30:00,19.3,19.4,19.21,19.22,350800.0,13.6542,13.7249,13.5905,13.5976,350800.0
2012-06-12 09:30:00,19.37,19.76,19.37,19.56,255200.0,13.7037,13.9796,13.7037,13.8381,255200.0
2012-06-12 10:00:00,19.55,19.65,19.43,19.46,145600.0,13.831,13.9018,13.7461,13.7674,145600.0
2012-06-12 10:30:00,19.46,19.58,19.36,19.52,110800.0,13.7674,13.8522,13.6966,13.8098,110800.0
2012-06-12 11:00:00,19.54,19.72,19.53,19.63,112000.0,13.8239,13.9513,13.8169,13.8876,112000.0
2012-06-12 11:30:00,19.65,19.67,19.54,19.55,119200.0,13.9018,13.9159,13.8239,13.831,119200.0
2012-06-12 12:00:00,19.55,19.61,19.49,19.53,122800.0,13.831,13.8735,13.7886,13.8169,122800.0
2012-06-12 12:30:00,19.53,19.56,19.48,19.55,67800.0,13.8169,13.8381,13.7815,13.831,67800.0
2012-06-12 13:00:00,19.55,19.65,19.51,19.55,72000.0,13.831,13.9018,13.8027,13.831,72000.0
2012-06-12 13:30:00,19.55,19.61,19.52,19.55,64400.0,13.831,13.8735,13.8098,13.831,64400.0
2012-06-12 14:00:00,19.54,19.63,19.54,19.61,71400.0,13.8239,13.8876,13.8239,13.8735,71400.0
2012-06-12 14:30:00,19.61,19.73,19.61,19.67,127400.0,13.8735,13.9584,13.8735,13.9159,127400.0
2012-06-12 15:00:00,19.66,19.73,19.61,19.72,130400.0,13.9088,13.9584,13.8735,13.9513,130400.0
2012-06-12 15:30:00,19.72,19.91,19.7,19.84,425400.0,13.9513,14.0857,13.9371,14.0362,425400.0
2012-06-13 09:30:00,19.67,19.92,19.6,19.89,285600.0,13.9159,14.0928,13.8664,14.0716,285600.0
2012-06-13 10:00:00,19.9,20.11,19.89,20.02,260800.0,14.0786,14.2272,14.0716,14.1635,260800.0
2012-06-13 10:30:00,20.01,20.18,20.01,20.18,514400.0,14.1565,14.2767,14.1565,14.2767,514400.0
2012-06-13 11:00:00,20.16,20.16,19.99,20.0,136000.0,14.2626,14.2626,14.1423,14.1494,136000.0
2012-06-13 11:30:00,20.01,20.08,19.99,20.03,105600.0,14.1565,14.206,14.1423,14.1706,105600.0
2012-06-13 12:00:00,20.02,20.02,19.93,19.98,82200.0,14.1635,14.1635,14.0999,14.1352,82200.0
2012-06-13 12:30:00,19.97,20.12,19.97,20.07,115800.0,14.1282,14.2343,14.1282,14.1989,115800.0
2012-06-13 13:00:00,20.06,20.09,20.03,20.09,120000.0,14.1918,14.2131,14.1706,14.2131,120000.0
2012-06-13 13:30:00,20.08,20.09,19.92,19.93,186000.0,14.206,14.2131,14.0928,14.0999,186000.0
2012-06-13 14:00:00,19.93,19.96,19.86,19.9,273000.0,14.0999,14.1211,14.0503,14.0786,273000.0
2012-06-13 14:30:00,19.89,19.91,19.76,19.78,112000.0,14.0716,14.0857,13.9796,13.9937,112000.0
2012-06-13 15:00:00,19.78,19.79,19.48,19.48,128200.0,13.9937,14.0008,13.7815,13.7815,128200.0
2012-06-13 15:30:00,19.48,19.54,19.45,19.5,409000.0,13.7815,13.8239,13.7603,13.7957,409000.0
2012-06-14 09:30:00,19.61,19.63,19.34,19.47,245200.0,13.8735,13.8876,13.6825,13.7744,245200.0
2012-06-14 10:00:00,19.48,19.56,19.45,19.52,164400.0,13.7815,13.8381,13.7603,13.8098,164400.0
2012-06-14 10:30:00,19.53,19.55,19.46,19.52,201000.0,13.8169,13.831,13.7674,13.8098,201000.0
2012-06-14 11:00:00,19.53,19.64,19.52,19.62,135800.0,13.8169,13.8947,13.8098,13.8805,135800.0
2012-06-14 11:30:00,19.63,19.63,19.55,19.59,126000.0,13.8876,13.8876,13.831,13.8593,126000.0
2012-06-14 12:00:00,19.59,19.61,19.55,19.6,101000.0,13.8593,13.8735,13.831,13.8664,101000.0
2012-06-14 12:30:00,19.61,19.61,19.54,19.57,53000.0,13.8735,13.8735,13.8239,13.8452,53000.0
2012-06-14 13:00:00,19.58,19.61,19.48,19.48,42200.0,13.8522,13.8735,13.7815,13.7815,42200.0
2012-06-14 13:30:00,19.48,19.48,19.38,19.39,96000.0,13.7815,13.7815,13.7108,13.7178,96000.0
2012-06-14 14:00:00,19.39,19.41,19.3,19.3,57400.0,13.7178,13.732,13.6542,13.6542,57400.0
2012-06-14 14:30:00,19.3,19.31,19.13,19.15,119400.0,13.6542,13.6612,13.5339,13.548,119400.0
2012-06-14 15:00:00,19.15,19.42,19.14,19.22,215000.0,13.548,13.7391,13.541,13.5976,215000.0
2012-06-14 15:30:00,19.21,19.43,19.21,19.36,341400.0,13.5905,13.7461,13.5905,13.6966,341400.0
2012-06-15 09:30:00,19.38,19.56,19.3,19.55,255400.0,13.7108,13.8381,13.6542,13.831,255400.0
2012-06-15 10:00:00,19.56,19.65,19.53,19.6,125600.0,13.8381,13.9018,13.8169,13.8664,125600.0
2012-06-15 10:30:00,19.6,19.73,19.59,19.68,72400.0,13.8664,13.9584,13.8593,13.923,72400.0
2012-06-15 11:00:00,19.68,19.75,19.66,19.74,73200.0,13.923,13.9725,13.9088,13.9654,73200.0
2012-06-15 11:30:00,19.75,19.75,19.67,19.69,109400.0,13.9725,13.9725,13.9159,13.9301,109400.0
2012-06-15 12:00:00,19.7,19.71,19.55,19.56,53000.0,13.9371,13.9442,13.831,13.8381,53000.0
2012-06-15 12:30:00,19.55,19.59,19.52,19.59,57400.0,13.831,13.8593,13.8098,13.8593,57400.0
2012-06-15 13:00:00,19.58,19.66,19.57,19.59,60800.0,13.8522,13.9088,13.8452,13.8593,60800.0
2012-06-15 13:30:00,19.6,19.61,19.58,19.59,25400.0,13.8664,13.8735,13.8522,13.8593,25400.0
2012-06-15 14:00:00,19.59,19.64,19.58,19.63,31000.0,13.8593,13.8947,13.8522,13.8876,31000.0
2012-06-15 14:30:00,19.64,19.65,19.6,19.61,36800.0,13.8947,13.9018,13.8664,13.8735,36800.0
2012-06-15 15:00:00,19.6,19.63,19.6,19.61,49400.0,13.8664,13.8876,13.8664,13.8735,49400.0
2012-06-15 15:30:00,19.61,19.64,19.57,19.64,169000.0,13.8735,13.8947,13.8452,13.8947,169000.0
2012-06-18 09:30:00,19.56,19.58,19.27,19.57,166600.0,13.8381,13.8522,13.6329,13.8452,166600.0
2012-06-18 10:00:00,19.55,19.64,19.5,19.61,97200.0,13.831,13.8947,13.7957,13.8735,97200.0
2012-06-18 10:30:00,19.62,19.75,19.61,19.65,47600.0,13.8805,13.9725,13.8735,13.9018,47600.0
2012-06-18 11:00:00,19.65,19.65,19.47,19.58,100200.0,13.9018,13.9018,13.7744,13.8522,100200.0
2012-06-18 11:30:00,19.57,19.67,19.57,19.67,74800.0,13.8452,13.9159,13.8452,13.9159,74800.0
2012-06-18 12:00:00,19.66,19.7,19.64,19.68,62200.0,13.9088,13.9371,13.8947,13.923,62200.0
2012-06-18 12:30:00,19.7,19.75,19.67,19.7,56200.0,13.9371,13.9725,13.9159,13.9371,56200.0
2012-06-18 13:00:00,19.72,19.76,19.69,19.75,74000.0,13.9513,13.9796,13.9301,13.9725,74000.0
2012-06-18 13:30:00,19.75,19.82,19.74,19.82,75600.0,13.9725,14.022,13.9654,14.022,75600.0
2012-06-18 14:00:00,19.82,19.88,19.81,19.85,50200.0,14.022,14.0645,14.015,14.0433,50200.0
2012-06-18 14:30:00,19.86,19.86,19.78,19.78,60400.0,14.0503,14.0503,13.9937,13.9937,60400.0
2012-06-18 15:00:00,19.79,19.81,19.65,19.7,109400.0,14.0008,14.015,13.9018,13.9371,109400.0
2012-06-18 15:30:00,19.71,19.75,19.68,19.72,121600.0,13.9442,13.9725,13.923,13.9513,121600.0
2012-06-19 09:30:00,19.89,20.09,19.86,20.09,136200.0,14.0716,14.2131,14.0503,14.2131,136200.0
2012-06-19 10:00:00,20.09,20.24,20.09,20.23,139000.0,14.2131,14.3192,14.2131,14.3121,139000.0
2012-06-19 10:30:00,20.24,20.38,20.21,20.38,186000.0,14.3192,14.4182,14.298,14.4182,186000.0
2012-06-19 11:00:00,20.38,20.41,20.24,20.24,322600.0,14.4182,14.4394,14.3192,14.3192,322600.0
2012-06-19 11:30:00,20.24,20.25,20.17,20.21,101200.0,14.3192,14.3263,14.2697,14.298,101200.0
2012-06-19 12:00:00,20.21,20.25,20.15,20.25,97600.0,14.298,14.3263,14.2555,14.3263,97600.0
2012-06-19 12:30:00,20.25,20.39,20.18,20.36,209800.0,14.3263,14.4253,14.2767,14.4041,209800.0
2012-06-19 13:00:00,20.37,20.39,20.29,20.36,58400.0,14.4111,14.4253,14.3546,14.4041,58400.0
2012-06-19 13:30:00,20.36,20.43,20.33,20.33,79800.0,14.4041,14.4536,14.3829,14.3829,79800.0
2012-06-19 14:00:00,20.34,20.34,20.22,20.22,44000.0,14.3899,14.3899,14.305,14.305,44000.0
2012-06-19 14:30:00,20.23,20.24,20.11,20.23,134200.0,14.3121,14.3192,14.2272,14.3121,134200.0
2012-06-19 15:00:00,20.24,20.32,20.22,20.28,87600.0,14.3192,14.3758,14.305,14.3475,87600.0
2012-06-19 15:30:00,20.27,20.31,20.22,20.27,170000.0,14.3404,14.3687,14.305,14.3404,170000.0
2012-06-20 09:30:00,20.27,20.36,20.18,20.35,116000.0,14.3404,14.4041,14.2767,14.397,116000.0
2012-06-20 10:00:00,20.35,20.43,20.32,20.41,85400.0,14.397,14.4536,14.3758,14.4394,85400.0
2012-06-20 10:30:00,20.4,20.42,20.35,20.35,54600.0,14.4324,14.4465,14.397,14.397,54600.0
2012-06-20 11:00:00,20.34,20.4,20.3,20.39,68000.0,14.3899,14.4324,14.3616,14.4253,68000.0
2012-06-20 11:30:00,20.38,20.51,20.36,20.47,168200.0,14.4182,14.5102,14.4041,14.4819,168200.0
2012-06-20 12:00:00,20.47,20.54,20.43,20.54,179600.0,14.4819,14.5314,14.4536,14.5314,179600.0
2012-06-20 12:30:00,20.54,20.7,20.42,20.68,246400.0,14.5314,14.6446,14.4465,14.6305,246400.0
2012-06-20 13:00:00,20.68,20.82,20.63,20.74,158400.0,14.6305,14.7295,14.5951,14.6729,158400.0
2012-06-20 13:30:00,20.74,20.85,20.64,20.81,257000.0,14.6729,14.7507,14.6022,14.7224,257000.0
2012-06-20 14:00:00,20.8,20.97,20.77,20.85,320200.0,14.7154,14.8356,14.6941,14.7507,320200.0
2012-06-20 14:30:00,20.85,20.87,20.72,20.79,161000.0,14.7507,14.7649,14.6588,14.7083,161000.0
2012-06-20 15:00:00,20.79,20.8,20.71,20.75,175000.0,14.7083,14.7154,14.6517,14.68,175000.0
2012-06-20 15:30:00,20.75,20.84,20.72,20.8,367400.0,14.68,14.7437,14.6588,14.7154,367400.0
2012-06-21 09:30:00,20.8,21.0,20.68,20.77,234400.0,14.7154,14.8569,14.6305,14.6941,234400.0
2012-06-21 10:00:00,20.77,20.77,20.6,20.71,247000.0,14.6941,14.6941,14.5739,14.6517,247000.0
2012-06-21 10:30:00,20.69,20.75,20.69,20.72,116000.0,14.6375,14.68,14.6375,14.6588,116000.0
2012-06-21 11:00:00,20.71,20.73,20.43,20.54,158800.0,14.6517,14.6658,14.4536,14.5314,158800.0
2012-06-21 11:30:00,20.53,20.56,20.48,20.5,126200.0,14.5243,14.5456,14.489,14.5031,126200.0
2012-06-21 12:00:00,20.49,20.49,20.37,20.38,218800.0,14.496,14.496,14.4111,14.4182,218800.0
2012-06-21 12:30:00,20.37,20.49,20.36,20.47,172000.0,14.4111,14.496,14.4041,14.4819,172000.0
2012-06-21 13:00:00,20.47,20.47,20.36,20.4,122800.0,14.4819,14.4819,14.4041,14.4324,122800.0
2012-06-21 13:30:00,20.4,20.41,20.28,20.3,120400.0,14.4324,14.4394,14.3475,14.3616,120400.0
2012-06-21 14:00:00,20.3,20.31,20.22,20.27,245400.0,14.3616,14.3687,14.305,14.3404,245400.0
2012-06-21 14:30:00,20.27,20.31,20.24,20.29,199400.0,14.3404,14.3687,14.3192,14.3546,199400.0
2012-06-21 15:00:00,20.29,20.31,20.16,20.23,198600.0,14.3546,14.3687,14.2626,14.3121,198600.0
2012-06-21 15:30:00,20.22,20.28,20.16,20.21,426200.0,14.305,14.3475,14.2626,14.298,426200.0
2012-06-22 09:30:00,20.36,20.48,20.32,20.4,98800.0,14.4041,14.489,14.3758,14.4324,98800.0
2012-06-22 10:00:00,20.39,20.44,20.34,20.36,105200.0,14.4253,14.4607,14.3899,14.4041,105200.0
2012-06-22 10:30:00,20.34,20.39,20.25,20.36,95000.0,14.3899,14.4253,14.3263,14.4041,95000.0
2012-06-22 11:00:00,20.36,20.4,20.28,20.28,69000.0,14.4041,14.4324,14.3475,14.3475,69000.0
2012-06-22 11:30:00,20.28,20.28,20.22,20.23,41600.0,14.3475,14.3475,14.305,14.3121,41600.0
2012-06-22 12:00:00,20.24,20.24,20.13,20.18,61600.0,14.3192,14.3192,14.2414,14.2767,61600.0
2012-06-22 12:30:00,20.18,20.18,20.13,20.15,37400.0,14.2767,14.2767,14.2414,14.2555,37400.0
2012-06-22 13:00:00,20.14,20.15,20.09,20.1,31800.0,14.2484,14.2555,14.2131,14.2201,31800.0
2012-06-22 13:30:00,20.1,20.11,20.04,20.06,63600.0,14.2201,14.2272,14.1777,14.1918,63600.0
2012-06-22 14:00:00,20.06,20.12,20.06,20.08,38000.0,14.1918,14.2343,14.1918,14.206,38000.0
2012-06-22 14:30:00,20.08,20.15,20.07,20.14,56200.0,14.206,14.2555,14.1989,14.2484,56200.0
2012-06-22 15:00:00,20.15,20.17,20.1,20.1,88600.0,14.2555,14.2697,14.2201,14.2201,88600.0
2012-06-22 15:30:00,20.1,20.18,20.09,20.13,166400.0,14.2201,14.2767,14.2131,14.2414,166400.0
2012-06-25 09:30:00,19.85,19.91,19.58,19.71,136200.0,14.0433,14.0857,13.8522,13.9442,136200.0
2012-06-25 10:00:00,19.72,19.79,19.47,19.52,141800.0,13.9513,14.0008,13.7744,13.8098,141800.0
2012-06-25 10:30:00,19.52,19.68,19.52,19.65,87200.0,13.8098,13.923,13.8098,13.9018,87200.0
2012-06-25 11:00:00,19.66,19.67,19.52,19.53,75000.0,13.9088,13.9159,13.8098,13.8169,75000.0
2012-06-25 11:30:00,19.53,19.53,19.45,19.45,114400.0,13.8169,13.8169,13.7603,13.7603,114400.0
2012-06-25 12:00:00,19.46,19.54,19.43,19.51,87000.0,13.7674,13.8239,13.7461,13.8027,87000.0
2012-06-25 12:30:00,19.5,19.5,19.43,19.45,38600.0,13.7957,13.7957,13.7461,13.7603,38600.0
2012-06-25 13:00:00,19.45,19.5,19.43,19.5,57400.0,13.7603,13.7957,13.7461,13.7957,57400.0
2012-06-25 13:30:00,19.5,19.56,19.45,19.49,37800.0,13.7957,13.8381,13.7603,13.7886,37800.0
2012-06-25 14:00:00,19.5,19.56,19.5,19.53,70800.0,13.7957,13.8381,13.7957,13.8169,70800.0
2012-06-25 14:30:00,19.52,19.52,19.44,19.45,81600.0,13.8098,13.8098,13.7532,13.7603,81600.0
2012-06-25 15:00:00,19.45,19.53,19.45,19.52,125600.0,13.7603,13.8169,13.7603,13.8098,125600.0
2012-06-25 15:30:00,19.51,19.55,19.48,19.52,230200.0,13.8027,13.831,13.7815,13.8098,230200.0
2012-06-26 09:30:00,19.53,19.61,19.43,19.45,97400.0,13.8169,13.8735,13.7461,13.7603,97400.0
2012-06-26 10:00:00,19.45,19.55,19.42,19.44,98200.0,13.7603,13.831,13.7391,13.7532,98200.0
2012-06-26 10:30:00,19.44,19.48,19.36,19.45,64800.0,13.7532,13.7815,13.6966,13.7603,64800.0
2012-06-26 11:00:00,19.45,19.48,19.32,19.36,91600.0,13.7603,13.7815,13.6683,13.6966,91600.0
2012-06-26 11:30:00,19.36,19.42,19.28,19.35,50800.0,13.6966,13.7391,13.64,13.6895,50800.0
2012-06-26 12:00:00,19.35,19.48,19.34,19.44,122200.0,13.6895,13.7815,13.6825,13.7532,122200.0
2012-06-26 12:30:00,19.46,19.52,19.45,19.48,52000.0,13.7674,13.8098,13.7603,13.7815,52000.0
2012-06-26 13:00:00,19.48,19.52,19.43,19.44,101800.0,13.7815,13.8098,13.7461,13.7532,101800.0
2012-06-26 13:30:00,19.43,19.52,19.41,19.47,284800.0,13.7461,13.8098,13.732,13.7744,284800.0
2012-06-26 14:00:00,19.48,19.74,19.48,19.67,124400.0,13.7815,13.9654,13.7815,13.9159,124400.0
2012-06-26 14:30:00,19.68,19.69,19.55,19.61,111000.0,13.923,13.9301,13.831,13.8735,111000.0
2012-06-26 15:00:00,19.61,19.67,19.6,19.64,157000.0,13.8735,13.9159,13.8664,13.8947,157000.0
2012-06-26 15:30:00,19.64,19.66,19.56,19.56,180200.0,13.8947,13.9088,13.8381,13.8381,180200.0
2012-06-27 09:30:00,19.66,19.88,19.5,19.56,187600.0,13.9088,14.0645,13.7957,13.8381,187600.0
2012-06-27 10:00:00,19.54,19.77,19.49,19.71,99200.0,13.8239,13.9867,13.7886,13.9442,99200.0
2012-06-27 10:30:00,19.72,19.72,19.44,19.49,71400.0,13.9513,13.9513,13.7532,13.7886,71400.0
2012-06-27 11:00:00,19.5,19.57,19.46,19.57,128800.0,13.7957,13.8452,13.7674,13.8452,128800.0
2012-06-27 11:30:00,19.58,19.71,19.57,19.71,54800.0,13.8522,13.9442,13.8452,13.9442,54800.0
2012-06-27 12:00:00,19.72,19.75,19.62,19.72,49200.0,13.9513,13.9725,13.8805,13.9513,49200.0
2012-06-27 12:30:00,19.71,19.75,19.66,19.7,122800.0,13.9442,13.9725,13.9088,13.9371,122800.0
2012-06-27 13:00:00,19.7,19.71,19.65,19.67,69000.0,13.9371,13.9442,13.9018,13.9159,69000.0
2012-06-27 13:30:00,19.67,19.67,19.58,19.63,58000.0,13.9159,13.9159,13.8522,13.8876,58000.0
2012-06-27 14:00:00,19.63,19.63,19.55,19.6,45600.0,13.8876,13.8876,13.831,13.8664,45600.0
2012-06-27 14:30:00,19.6,19.68,19.6,19.66,88800.0,13.8664,13.923,13.8664,13.9088,88800.0
2012-06-27 15:00:00,19.65,19.65,19.61,19.65,139400.0,13.9018,13.9018,13.8735,13.9018,139400.0
2012-06-27 15:30:00,19.64,19.68,19.63,19.66,223600.0,13.8947,13.923,13.8876,13.9088,223600.0
2012-06-28 09:30:00,19.6,19.7,19.42,19.54,184400.0,13.8664,13.9371,13.7391,13.8239,184400.0
2012-06-28 10:00:00,19.55,19.55,19.34,19.34,164600.0,13.831,13.831,13.6825,13.6825,164600.0
2012-06-28 10:30:00,19.33,19.33,19.09,19.25,177600.0,13.6754,13.6754,13.5056,13.6188,177600.0
2012-06-28 11:00:00,19.27,19.37,19.17,19.32,220200.0,13.6329,13.7037,13.5622,13.6683,220200.0
2012-06-28 11:30:00,19.33,19.39,19.32,19.38,121000.0,13.6754,13.7178,13.6683,13.7108,121000.0
2012-06-28 12:00:00,19.39,19.4,19.31,19.36,93600.0,13.7178,13.7249,13.6612,13.6966,93600.0
2012-06-28 12:30:00,19.36,19.4,19.24,19.34,66000.0,13.6966,13.7249,13.6117,13.6825,66000.0
2012-06-28 13:00:00,19.34,19.34,19.27,19.33,46600.0,13.6825,13.6825,13.6329,13.6754,46600.0
2012-06-28 13:30:00,19.32,19.32,19.18,19.25,81000.0,13.6683,13.6683,13.5693,13.6188,81000.0
2012-06-28 14:00:00,19.25,19.25,19.11,19.18,160600.0,13.6188,13.6188,13.5197,13.5693,160600.0
2012-06-28 14:30:00,19.18,19.21,19.13,19.19,119600.0,13.5693,13.5905,13.5339,13.5763,119600.0
2012-06-28 15:00:00,19.18,19.33,19.18,19.33,140400.0,13.5693,13.6754,13.5693,13.6754,140400.0
2012-06-28 15:30:00,19.33,19.53,19.32,19.48,407600.0,13.6754,13.8169,13.6683,13.7815,407600.0
2012-06-29 09:30:00,20.14,20.14,19.43,19.58,230800.0,14.2484,14.2484,13.7461,13.8522,230800.0
2012-06-29 10:00:00,19.61,19.74,19.56,19.72,131000.0,13.8735,13.9654,13.8381,13.9513,131000.0
2012-06-29 10:30:00,19.73,19.74,19.65,19.66,121400.0,13.9584,13.9654,13.9018,13.9088,121400.0
2012-06-29 11:00:00,19.66,19.69,19.61,19.64,141800.0,13.9088,13.9301,13.8735,13.8947,141800.0
2012-06-29 11:30:00,19.63,19.67,19.58,19.65,316800.0,13.8876,13.9159,13.8522,13.9018,316800.0
2012-06-29 12:00:00,19.65,19.67,19.61,19.62,71600.0,13.9018,13.9159,13.8735,13.8805,71600.0
2012-06-29 12:30:00,19.63,19.68,19.57,19.66,74600.0,13.8876,13.923,13.8452,13.9088,74600.0
2012-06-29 13:00:00,19.66,19.75,19.65,19.68,117200.0,13.9088,13.9725,13.9018,13.923,117200.0
2012-06-29 13:30:00,19.68,19.68,19.62,19.63,76200.0,13.923,13.923,13.8805,13.8876,76200.0
2012-06-29 14:00:00,19.63,19.69,19.61,19.69,70600.0,13.8876,13.9301,13.8735,13.9301,70600.0
2012-06-29 14:30:00,19.7,19.77,19.67,19.75,180600.0,13.9371,13.9867,13.9159,13.9725,180600.0
2012-06-29 15:00:00,19.75,19.75,19.64,19.66,184600.0,13.9725,13.9725,13.8947,13.9088,184600.0
2012-06-29 15:30:00,19.67,19.75,19.59,19.73,754600.0,13.9159,13.9725,13.8593,13.9584,754600.0
2012-07-02 09:30:00,19.82,19.82,19.55,19.57,104400.0,14.022,14.022,13.831,13.8452,104400.0
2012-07-02 10:00:00,19.56,19.68,19.44,19.61,141600.0,13.8381,13.923,13.7532,13.8735,141600.0
2012-07-02 10:30:00,19.63,19.67,19.57,19.57,48400.0,13.8876,13.9159,13.8452,13.8452,48400.0
2012-07-02 11:00:00,19.58,19.64,19.53,19.59,41000.0,13.8522,13.8947,13.8169,13.8593,41000.0
2012-07-02 11:30:00,19.6,19.63,19.49,19.6,79800.0,13.8664,13.8876,13.7886,13.8664,79800.0
2012-07-02 12:00:00,19.59,19.67,19.56,19.65,40000.0,13.8593,13.9159,13.8381,13.9018,40000.0
2012-07-02 12:30:00,19.63,19.67,19.6,19.65,59000.0,13.8876,13.9159,13.8664,13.9018,59000.0
2012-07-02 13:00:00,19.66,19.66,19.59,19.63,36600.0,13.9088,13.9088,13.8593,13.8876,36600.0
2012-07-02 13:30:00,19.64,19.64,19.59,19.61,47000.0,13.8947,13.8947,13.8593,13.8735,47000.0
2012-07-02 14:00:00,19.61,19.65,19.55,19.62,70600.0,13.8735,13.9018,13.831,13.8805,70600.0
2012-07-02 14:30:00,19.62,19.67,19.61,19.66,92800.0,13.8805,13.9159,13.8735,13.9088,92800.0
2012-07-02 15:00:00,19.65,19.67,19.58,19.67,86000.0,13.9018,13.9159,13.8522,13.9159,86000.0
2012-07-02 15:30:00,19.67,19.71,19.61,19.67,241600.0,13.9159,13.9442,13.8735,13.9159,241600.0
2012-07-03 09:30:00,19.85,20.39,19.75,20.35,287000.0,14.0433,14.4253,13.9725,14.397,287000.0
2012-07-03 10:00:00,20.32,20.51,20.3,20.41,210000.0,14.3758,14.5102,14.3616,14.4394,210000.0
2012-07-03 10:30:00,20.42,20.49,20.42,20.47,117600.0,14.4465,14.496,14.4465,14.4819,117600.0
2012-07-03 11:00:00,20.48,20.64,20.47,20.63,165000.0,14.489,14.6022,14.4819,14.5951,165000.0
2012-07-03 11:30:00,20.62,20.73,20.56,20.57,170000.0,14.588,14.6658,14.5456,14.5526,170000.0
2012-07-03 12:00:00,20.57,20.58,20.37,20.4,212400.0,14.5526,14.5597,14.4111,14.4324,212400.0
2012-07-03 12:30:00,20.41,20.52,20.39,20.5,212800.0,14.4394,14.5173,14.4253,14.5031,212800.0
2012-07-05 09:30:00,20.63,20.91,20.54,20.75,252400.0,14.5951,14.7932,14.5314,14.68,252400.0
2012-07-05 10:00:00,20.74,20.75,20.55,20.57,100200.0,14.6729,14.68,14.5385,14.5526,100200.0
2012-07-05 10:30:00,20.58,20.58,20.42,20.42,118200.0,14.5597,14.5597,14.4465,14.4465,118200.0
2012-07-05 11:00:00,20.42,20.58,20.42,20.47,102600.0,14.4465,14.5597,14.4465,14.4819,102600.0
2012-07-05 11:30:00,20.47,20.54,20.43,20.46,79200.0,14.4819,14.5314,14.4536,14.4748,79200.0
2012-07-05 12:00:00,20.46,20.6,20.46,20.5,48800.0,14.4748,14.5739,14.4748,14.5031,48800.0
2012-07-05 12:30:00,20.5,20.59,20.44,20.56,36800.0,14.5031,14.5668,14.4607,14.5456,36800.0
2012-07-05 13:00:00,20.56,20.65,20.56,20.64,41200.0,14.5456,14.6092,14.5456,14.6022,41200.0
2012-07-05 13:30:00,20.64,20.7,20.61,20.63,63600.0,14.6022,14.6446,14.5809,14.5951,63600.0
2012-07-05 14:00:00,20.63,20.66,20.6,20.64,73400.0,14.5951,14.6163,14.5739,14.6022,73400.0
2012-07-05 14:30:00,20.64,20.67,20.61,20.65,85600.0,14.6022,14.6234,14.5809,14.6092,85600.0
2012-07-05 15:00:00,20.64,20.66,20.55,20.58,170600.0,14.6022,14.6163,14.5385,14.5597,170600.0
2012-07-05 15:30:00,20.58,20.61,20.49,20.49,251000.0,14.5597,14.5809,14.496,14.496,251000.0
2012-07-06 09:30:00,20.2,20.32,20.07,20.1,81200.0,14.2909,14.3758,14.1989,14.2201,81200.0
2012-07-06 10:00:00,20.11,20.11,19.82,19.97,127200.0,14.2272,14.2272,14.022,14.1282,127200.0
2012-07-06 10:30:00,19.96,19.97,19.86,19.88,66400.0,14.1211,14.1282,14.0503,14.0645,66400.0
2012-07-06 11:00:00,19.9,19.93,19.84,19.84,46200.0,14.0786,14.0999,14.0362,14.0362,46200.0
2012-07-06 11:30:00,19.85,19.85,19.81,19.83,32800.0,14.0433,14.0433,14.015,14.0291,32800.0
2012-07-06 12:00:00,19.82,19.87,19.79,19.82,57800.0,14.022,14.0574,14.0008,14.022,57800.0
2012-07-06 12:30:00,19.82,19.88,19.8,19.87,32800.0,14.022,14.0645,14.0079,14.0574,32800.0
2012-07-06 13:00:00,19.88,19.9,19.83,19.86,39800.0,14.0645,14.0786,14.0291,14.0503,39800.0
2012-07-06 13:30:00,19.85,19.88,19.77,19.78,49400.0,14.0433,14.0645,13.9867,13.9937,49400.0
2012-07-06 14:00:00,19.78,19.78,19.65,19.71,47000.0,13.9937,13.9937,13.9018,13.9442,47000.0
2012-07-06 14:30:00,19.68,19.84,19.68,19.78,68400.0,13.923,14.0362,13.923,13.9937,68400.0
2012-07-06 15:00:00,19.76,19.84,19.71,19.83,130200.0,13.9796,14.0362,13.9442,14.0291,130200.0
2012-07-06 15:30:00,19.85,19.86,19.75,19.82,215800.0,14.0433,14.0503,13.9725,14.022,215800.0
2012-07-09 09:30:00,19.82,19.85,19.61,19.64,165400.0,14.022,14.0433,13.8735,13.8947,165400.0
2012-07-09 10:00:00,19.64,19.84,19.61,19.84,168600.0,13.8947,14.0362,13.8735,14.0362,168600.0
2012-07-09 10:30:00,19.83,19.92,19.75,19.89,101000.0,14.0291,14.0928,13.9725,14.0716,101000.0
2012-07-09 11:00:00,19.84,19.9,19.83,19.87,42800.0,14.0362,14.0786,14.0291,14.0574,42800.0
2012-07-09 11:30:00,19.86,19.89,19.81,19.86,106600.0,14.0503,14.0716,14.015,14.0503,106600.0
2012-07-09 12:00:00,19.85,19.93,19.83,19.9,50000.0,14.0433,14.0999,14.0291,14.0786,50000.0
2012-07-09 12:30:00,19.9,19.9,19.78,19.81,42800.0,14.0786,14.0786,13.9937,14.015,42800.0
2012-07-09 13:00:00,19.82,19.92,19.82,19.92,37200.0,14.022,14.0928,14.022,14.0928,37200.0
2012-07-09 13:30:00,19.93,19.95,19.91,19.93,47000.0,14.0999,14.114,14.0857,14.0999,47000.0
2012-07-09 14:00:00,19.92,19.94,19.83,19.85,128000.0,14.0928,14.1069,14.0291,14.0433,128000.0
2012-07-09 14:30:00,19.86,19.91,19.83,19.85,101200.0,14.0503,14.0857,14.0291,14.0433,101200.0
2012-07-09 15:00:00,19.85,19.92,19.84,19.9,167600.0,14.0433,14.0928,14.0362,14.0786,167600.0
2012-07-09 15:30:00,19.9,19.97,19.86,19.96,288000.0,14.0786,14.1282,14.0503,14.1211,288000.0
2012-07-10 09:30:00,20.11,20.24,19.9,19.95,181800.0,14.2272,14.3192,14.0786,14.114,181800.0
2012-07-10 10:00:00,19.94,20.02,19.87,19.94,97000.0,14.1069,14.1635,14.0574,14.1069,97000.0
2012-07-10 10:30:00,19.95,19.97,19.85,19.91,82600.0,14.114,14.1282,14.0433,14.0857,82600.0
2012-07-10 11:00:00,19.91,19.94,19.86,19.92,74600.0,14.0857,14.1069,14.0503,14.0928,74600.0
2012-07-10 11:30:00,19.91,19.94,19.9,19.93,45000.0,14.0857,14.1069,14.0786,14.0999,45000.0
2012-07-10 12:00:00,19.93,19.95,19.87,19.92,89600.0,14.0999,14.114,14.0574,14.0928,89600.0
2012-07-10 12:30:00,19.92,19.99,19.91,19.98,171200.0,14.0928,14.1423,14.0857,14.1352,171200.0
2012-07-10 13:00:00,19.99,19.99,19.67,19.67,272000.0,14.1423,14.1423,13.9159,13.9159,272000.0
2012-07-10 13:30:00,19.67,19.77,19.6,19.65,87800.0,13.9159,13.9867,13.8664,13.9018,87800.0
2012-07-10 14:00:00,19.64,19.66,19.52,19.56,86000.0,13.8947,13.9088,13.8098,13.8381,86000.0
2012-07-10 14:30:00,19.56,19.71,19.5,19.61,281000.0,13.8381,13.9442,13.7957,13.8735,281000.0
2012-07-10 15:00:00,19.6,19.65,19.5,19.51,120000.0,13.8664,13.9018,13.7957,13.8027,120000.0
2012-07-10 15:30:00,19.52,19.61,19.48,19.59,296600.0,13.8098,13.8735,13.7815,13.8593,296600.0
2012-07-11 09:30:00,19.61,19.71,19.51,19.67,124800.0,13.8735,13.9442,13.8027,13.9159,124800.0
2012-07-11 10:00:00,19.68,19.75,19.61,19.65,61400.0,13.923,13.9725,13.8735,13.9018,61400.0
2012-07-11 10:30:00,19.66,19.68,19.56,19.58,31200.0,13.9088,13.923,13.8381,13.8522,31200.0
2012-07-11 11:00:00,19.58,19.65,19.55,19.59,112800.0,13.8522,13.9018,13.831,13.8593,112800.0
2012-07-11 11:30:00,19.61,19.66,19.61,19.65,37400.0,13.8735,13.9088,13.8735,13.9018,37400.0
2012-07-11 12:00:00,19.65,19.71,19.61,19.61,51200.0,13.9018,13.9442,13.8735,13.8735,51200.0
2012-07-11 12:30:00,19.61,19.68,19.61,19.63,34000.0,13.8735,13.923,13.8735,13.8876,34000.0
2012-07-11 13:00:00,19.61,19.63,19.54,19.57,41600.0,13.8735,13.8876,13.8239,13.8452,41600.0
2012-07-11 13:30:00,19.58,19.63,19.56,19.57,46600.0,13.8522,13.8876,13.8381,13.8452,46600.0
2012-07-11 14:00:00,19.58,19.61,19.43,19.52,287400.0,13.8522,13.8735,13.7461,13.8098,287400.0
2012-07-11 14:30:00,19.5,19.6,19.5,19.51,109600.0,13.7957,13.8664,13.7957,13.8027,109600.0
2012-07-11 15:00:00,19.53,19.58,19.5,19.53,154600.0,13.8169,13.8522,13.7957,13.8169,154600.0
2012-07-11 15:30:00,19.52,19.61,19.5,19.57,235200.0,13.8098,13.8735,13.7957,13.8452,235200.0
2012-07-12 09:30:00,19.38,19.43,19.21,19.21,137400.0,13.7108,13.7461,13.5905,13.5905,137400.0
2012-07-12 10:00:00,19.21,19.27,19.15,19.18,66200.0,13.5905,13.6329,13.548,13.5693,66200.0
2012-07-12 10:30:00,19.18,19.25,19.1,19.24,58600.0,13.5693,13.6188,13.5127,13.6117,58600.0
2012-07-12 11:00:00,19.24,19.41,19.22,19.33,201200.0,13.6117,13.732,13.5976,13.6754,201200.0
2012-07-12 11:30:00,19.34,19.34,19.17,19.28,195400.0,13.6825,13.6825,13.5622,13.64,195400.0
2012-07-12 12:00:00,19.27,19.31,19.24,19.28,39000.0,13.6329,13.6612,13.6117,13.64,39000.0
2012-07-12 12:30:00,19.3,19.31,19.24,19.3,42000.0,13.6542,13.6612,13.6117,13.6542,42000.0
2012-07-12 13:00:00,19.3,19.41,19.24,19.35,53800.0,13.6542,13.732,13.6117,13.6895,53800.0
2012-07-12 13:30:00,19.36,19.46,19.34,19.4,89600.0,13.6966,13.7674,13.6825,13.7249,89600.0
2012-07-12 14:00:00,19.4,19.55,19.37,19.49,208800.0,13.7249,13.831,13.7037,13.7886,208800.0
2012-07-12 14:30:00,19.48,19.51,19.4,19.47,107200.0,13.7815,13.8027,13.7249,13.7744,107200.0
2012-07-12 15:00:00,19.47,19.54,19.43,19.49,150200.0,13.7744,13.8239,13.7461,13.7886,150200.0
2012-07-12 15:30:00,19.48,19.52,19.38,19.42,543600.0,13.7815,13.8098,13.7108,13.7391,543600.0
2012-07-13 09:30:00,19.55,19.83,19.54,19.8,124600.0,13.831,14.0291,13.8239,14.0079,124600.0
2012-07-13 10:00:00,19.79,19.95,19.75,19.91,109200.0,14.0008,14.114,13.9725,14.0857,109200.0
2012-07-13 10:30:00,19.92,20.02,19.91,19.99,174200.0,14.0928,14.1635,14.0857,14.1423,174200.0
2012-07-13 11:00:00,20.0,20.15,19.98,20.09,201600.0,14.1494,14.2555,14.1352,14.2131,201600.0
2012-07-13 11:30:00,20.11,20.25,20.1,20.21,171200.0,14.2272,14.3263,14.2201,14.298,171200.0
2012-07-13 12:00:00,20.2,20.3,20.17,20.29,149200.0,14.2909,14.3616,14.2697,14.3546,149200.0
2012-07-13 12:30:00,20.3,20.35,20.26,20.33,177800.0,14.3616,14.397,14.3333,14.3829,177800.0
2012-07-13 13:00:00,20.32,20.4,20.29,20.3,156800.0,14.3758,14.4324,14.3546,14.3616,156800.0
2012-07-13 13:30:00,20.3,20.36,20.25,20.33,151400.0,14.3616,14.4041,14.3263,14.3829,151400.0
2012-07-13 14:00:00,20.33,20.38,20.29,20.36,117600.0,14.3829,14.4182,14.3546,14.4041,117600.0
2012-07-13 14:30:00,20.36,20.43,20.34,20.41,114800.0,14.4041,14.4536,14.3899,14.4394,114800.0
2012-07-13 15:00:00,20.4,20.48,20.39,20.47,250000.0,14.4324,14.489,14.4253,14.4819,250000.0
2012-07-13 15:30:00,20.47,20.49,20.36,20.4,298000.0,14.4819,14.496,14.4041,14.4324,298000.0
2012-07-16 09:30:00,20.48,20.48,20.0,20.12,187000.0,14.489,14.489,14.1494,14.2343,187000.0
2012-07-16 10:00:00,20.13,20.17,20.04,20.17,91400.0,14.2414,14.2697,14.1777,14.2697,91400.0
2012-07-16 10:30:00,20.18,20.3,20.17,20.3,76400.0,14.2767,14.3616,14.2697,14.3616,76400.0
2012-07-16 11:00:00,20.31,20.36,20.23,20.31,63600.0,14.3687,14.4041,14.3121,14.3687,63600.0
2012-07-16 11:30:00,20.31,20.31,20.14,20.16,65600.0,14.3687,14.3687,14.2484,14.2626,65600.0
2012-07-16 12:00:00,20.17,20.29,20.17,20.24,114000.0,14.2697,14.3546,14.2697,14.3192,114000.0
2012-07-16 12:30:00,20.23,20.25,20.17,20.24,76000.0,14.3121,14.3263,14.2697,14.3192,76000.0
2012-07-16 13:00:00,20.24,20.28,20.2,20.28,50600.0,14.3192,14.3475,14.2909,14.3475,50600.0
2012-07-16 13:30:00,20.28,20.36,20.25,20.34,64600.0,14.3475,14.4041,14.3263,14.3899,64600.0
2012-07-16 14:00:00,20.34,20.43,20.34,20.38,95000.0,14.3899,14.4536,14.3899,14.4182,95000.0
2012-07-16 14:30:00,20.37,20.4,20.32,20.35,90400.0,14.4111,14.4324,14.3758,14.397,90400.0
2012-07-16 15:00:00,20.36,20.4,20.25,20.25,133000.0,14.4041,14.4324,14.3263,14.3263,133000.0
2012-07-16 15:30:00,20.25,20.27,20.16,20.24,188200.0,14.3263,14.3404,14.2626,14.3192,188200.0
2012-07-17 09:30:00,20.45,20.49,20.28,20.35,127400.0,14.4677,14.496,14.3475,14.397,127400.0
2012-07-17 10:00:00,20.37,20.39,20.21,20.33,103000.0,14.4111,14.4253,14.298,14.3829,103000.0
2012-07-17 10:30:00,20.33,20.34,20.14,20.18,62600.0,14.3829,14.3899,14.2484,14.2767,62600.0
2012-07-17 11:00:00,20.18,20.23,20.11,20.11,92800.0,14.2767,14.3121,14.2272,14.2272,92800.0
2012-07-17 11:30:00,20.11,20.26,20.11,20.22,85400.0,14.2272,14.3333,14.2272,14.305,85400.0
2012-07-17 12:00:00,20.26,20.31,20.24,20.3,62800.0,14.3333,14.3687,14.3192,14.3616,62800.0
2012-07-17 12:30:00,20.31,20.31,20.25,20.25,48400.0,14.3687,14.3687,14.3263,14.3263,48400.0
2012-07-17 13:00:00,20.25,20.34,20.21,20.34,53200.0,14.3263,14.3899,14.298,14.3899,53200.0
2012-07-17 13:30:00,20.34,20.38,20.26,20.26,78800.0,14.3899,14.4182,14.3333,14.3333,78800.0
2012-07-17 14:00:00,20.27,20.34,20.25,20.31,82600.0,14.3404,14.3899,14.3263,14.3687,82600.0
2012-07-17 14:30:00,20.31,20.43,20.29,20.41,175600.0,14.3687,14.4536,14.3546,14.4394,175600.0
2012-07-17 15:00:00,20.41,20.44,20.38,20.43,91000.0,14.4394,14.4607,14.4182,14.4536,91000.0
2012-07-17 15:30:00,20.43,20.56,20.42,20.55,332200.0,14.4536,14.5456,14.4465,14.5385,332200.0
2012-07-18 09:30:00,20.32,20.62,20.31,20.43,199200.0,14.3758,14.588,14.3687,14.4536,199200.0
2012-07-18 10:00:00,20.41,20.75,20.41,20.64,232400.0,14.4394,14.68,14.4394,14.6022,232400.0
2012-07-18 10:30:00,20.64,20.71,20.57,20.67,166200.0,14.6022,14.6517,14.5526,14.6234,166200.0
2012-07-18 11:00:00,20.68,20.73,20.61,20.72,129200.0,14.6305,14.6658,14.5809,14.6588,129200.0
2012-07-18 11:30:00,20.72,20.78,20.68,20.78,78000.0,14.6588,14.7012,14.6305,14.7012,78000.0
2012-07-18 12:00:00,20.78,20.85,20.78,20.78,55800.0,14.7012,14.7507,14.7012,14.7012,55800.0
2012-07-18 12:30:00,20.78,20.86,20.77,20.8,66600.0,14.7012,14.7578,14.6941,14.7154,66600.0
2012-07-18 13:00:00,20.81,20.88,20.79,20.86,97000.0,14.7224,14.772,14.7083,14.7578,97000.0
2012-07-18 13:30:00,20.86,20.87,20.75,20.79,79600.0,14.7578,14.7649,14.68,14.7083,79600.0
2012-07-18 14:00:00,20.78,20.83,20.73,20.75,83600.0,14.7012,14.7366,14.6658,14.68,83600.0
2012-07-18 14:30:00,20.75,20.76,20.57,20.66,94000.0,14.68,14.6871,14.5526,14.6163,94000.0
2012-07-18 15:00:00,20.66,20.74,20.63,20.63,93600.0,14.6163,14.6729,14.5951,14.5951,93600.0
2012-07-18 15:30:00,20.63,20.74,20.63,20.69,234600.0,14.5951,14.6729,14.5951,14.6375,234600.0
2012-07-19 09:30:00,20.66,20.7,20.08,20.58,425200.0,14.6163,14.6446,14.206,14.5597,425200.0
2012-07-19 10:00:00,20.58,20.58,20.27,20.29,212800.0,14.5597,14.5597,14.3404,14.3546,212800.0
2012-07-19 10:30:00,20.29,20.32,20.22,20.28,123000.0,14.3546,14.3758,14.305,14.3475,123000.0
2012-07-19 11:00:00,20.29,20.33,20.2,20.22,193800.0,14.3546,14.3829,14.2909,14.305,193800.0
2012-07-19 11:30:00,20.22,20.24,20.17,20.2,154800.0,14.305,14.3192,14.2697,14.2909,154800.0
2012-07-19 12:00:00,20.2,20.5,20.2,20.46,204200.0,14.2909,14.5031,14.2909,14.4748,204200.0
2012-07-19 12:30:00,20.45,20.45,20.28,20.28,90200.0,14.4677,14.4677,14.3475,14.3475,90200.0
2012-07-19 13:00:00,20.28,20.36,20.28,20.32,71400.0,14.3475,14.4041,14.3475,14.3758,71400.0
2012-07-19 13:30:00,20.32,20.32,20.21,20.25,143600.0,14.3758,14.3758,14.298,14.3263,143600.0
2012-07-19 14:00:00,20.25,20.31,20.25,20.28,89000.0,14.3263,14.3687,14.3263,14.3475,89000.0
2012-07-19 14:30:00,20.28,20.36,20.26,20.3,106000.0,14.3475,14.4041,14.3333,14.3616,106000.0
2012-07-19 15:00:00,20.29,20.32,20.25,20.29,148600.0,14.3546,14.3758,14.3263,14.3546,148600.0
2012-07-19 15:30:00,20.3,20.37,20.28,20.3,488000.0,14.3616,14.4111,14.3475,14.3616,488000.0
2012-07-20 09:30:00,20.12,20.26,19.92,20.25,256600.0,14.2343,14.3333,14.0928,14.3263,256600.0
2012-07-20 10:00:00,20.25,20.28,20.03,20.1,206000.0,14.3263,14.3475,14.1706,14.2201,206000.0
2012-07-20 10:30:00,20.09,20.3,20.01,20.3,163600.0,14.2131,14.3616,14.1565,14.3616,163600.0
2012-07-20 11:00:00,20.32,20.32,20.09,20.11,125000.0,14.3758,14.3758,14.2131,14.2272,125000.0
2012-07-20 11:30:00,20.11,20.14,20.05,20.08,104400.0,14.2272,14.2484,14.1848,14.206,104400.0
2012-07-20 12:00:00,20.08,20.08,20.01,20.04,57800.0,14.206,14.206,14.1565,14.1777,57800.0
2012-07-20 12:30:00,20.04,20.1,20.02,20.08,90400.0,14.1777,14.2201,14.1635,14.206,90400.0
2012-07-20 13:00:00,20.07,20.09,20.03,20.06,75200.0,14.1989,14.2131,14.1706,14.1918,75200.0
2012-07-20 13:30:00,20.06,20.06,19.99,20.02,125400.0,14.1918,14.1918,14.1423,14.1635,125400.0
2012-07-20 14:00:00,20.02,20.06,20.0,20.03,108200.0,14.1635,14.1918,14.1494,14.1706,108200.0
2012-07-20 14:30:00,20.03,20.05,19.97,19.98,97800.0,14.1706,14.1848,14.1282,14.1352,97800.0
2012-07-20 15:00:00,19.99,20.03,19.97,19.97,89600.0,14.1423,14.1706,14.1282,14.1282,89600.0
2012-07-20 15:30:00,19.98,20.02,19.95,19.97,434200.0,14.1352,14.1635,14.114,14.1282,434200.0
2012-07-23 09:30:00,19.48,19.49,19.03,19.04,278400.0,13.7815,13.7886,13.4631,13.4702,278400.0
2012-07-23 10:00:00,19.04,19.24,19.0,19.21,202800.0,13.4702,13.6117,13.4419,13.5905,202800.0
2012-07-23 10:30:00,19.21,19.29,19.2,19.25,166800.0,13.5905,13.6471,13.5834,13.6188,166800.0
2012-07-23 11:00:00,19.25,19.37,19.23,19.37,146200.0,13.6188,13.7037,13.6046,13.7037,146200.0
2012-07-23 11:30:00,19.36,19.43,19.24,19.43,149800.0,13.6966,13.7461,13.6117,13.7461,149800.0
2012-07-23 12:00:00,19.43,19.48,19.39,19.43,152800.0,13.7461,13.7815,13.7178,13.7461,152800.0
2012-07-23 12:30:00,19.43,19.48,19.34,19.42,335200.0,13.7461,13.7815,13.6825,13.7391,335200.0
2012-07-23 13:00:00,19.42,19.45,19.38,19.4,122200.0,13.7391,13.7603,13.7108,13.7249,122200.0
2012-07-23 13:30:00,19.4,19.42,19.36,19.4,104800.0,13.7249,13.7391,13.6966,13.7249,104800.0
2012-07-23 14:00:00,19.4,19.42,19.33,19.36,104200.0,13.7249,13.7391,13.6754,13.6966,104200.0
2012-07-23 14:30:00,19.35,19.38,19.31,19.33,69600.0,13.6895,13.7108,13.6612,13.6754,69600.0
2012-07-23 15:00:00,19.33,19.49,19.31,19.48,166000.0,13.6754,13.7886,13.6612,13.7815,166000.0
2012-07-23 15:30:00,19.48,19.5,19.4,19.45,459800.0,13.7815,13.7957,13.7249,13.7603,459800.0
2012-07-24 09:30:00,19.47,19.56,19.18,19.23,193000.0,13.7744,13.8381,13.5693,13.6046,193000.0
2012-07-24 10:00:00,19.23,19.27,19.12,19.22,189200.0,13.6046,13.6329,13.5268,13.5976,189200.0
2012-07-24 10:30:00,19.22,19.25,19.14,19.18,107600.0,13.5976,13.6188,13.541,13.5693,107600.0
2012-07-24 11:00:00,19.17,19.25,19.11,19.2,76000.0,13.5622,13.6188,13.5197,13.5834,76000.0
2012-07-24 11:30:00,19.18,19.23,19.15,19.2,119800.0,13.5693,13.6046,13.548,13.5834,119800.0
2012-07-24 12:00:00,19.18,19.23,19.07,19.1,237600.0,13.5693,13.6046,13.4914,13.5127,237600.0
2012-07-24 12:30:00,19.08,19.18,19.08,19.15,42800.0,13.4985,13.5693,13.4985,13.548,42800.0
2012-07-24 13:00:00,19.14,19.16,19.07,19.08,50600.0,13.541,13.5551,13.4914,13.4985,50600.0
2012-07-24 13:30:00,19.07,19.14,19.05,19.11,88200.0,13.4914,13.541,13.4773,13.5197,88200.0
2012-07-24 14:00:00,19.11,19.13,18.96,18.97,61400.0,13.5197,13.5339,13.4136,13.4207,61400.0
2012-07-24 14:30:00,18.95,19.0,18.88,18.9,123200.0,13.4065,13.4419,13.357,13.3712,123200.0
2012-07-24 15:00:00,18.9,18.9,18.79,18.86,147600.0,13.3712,13.3712,13.2933,13.3429,147600.0
2012-07-24 15:30:00,18.86,18.86,18.68,18.8,590000.0,13.3429,13.3429,13.2155,13.3004,590000.0
2012-07-25 09:30:00,18.89,18.98,18.57,18.65,262400.0,13.3641,13.4278,13.1377,13.1943,262400.0
2012-07-25 10:00:00,18.66,18.66,18.5,18.55,344600.0,13.2014,13.2014,13.0882,13.1236,344600.0
2012-07-25 10:30:00,18.54,18.64,18.48,18.55,188600.0,13.1165,13.1872,13.074,13.1236,188600.0
2012-07-25 11:00:00,18.55,18.63,18.54,18.59,142000.0,13.1236,13.1802,13.1165,13.1519,142000.0
2012-07-25 11:30:00,18.58,18.64,18.58,18.61,67400.0,13.1448,13.1872,13.1448,13.166,67400.0
2012-07-25 12:00:00,18.61,18.75,18.61,18.74,220000.0,13.166,13.265,13.166,13.258,220000.0
2012-07-25 12:30:00,18.74,18.84,18.71,18.79,196000.0,13.258,13.3287,13.2368,13.2933,196000.0
2012-07-25 13:00:00,18.8,18.9,18.8,18.9,90400.0,13.3004,13.3712,13.3004,13.3712,90400.0
2012-07-25 13:30:00,18.9,18.95,18.83,18.88,56800.0,13.3712,13.4065,13.3216,13.357,56800.0
2012-07-25 14:00:00,18.88,18.95,18.84,18.94,122800.0,13.357,13.4065,13.3287,13.3995,122800.0
2012-07-25 14:30:00,18.95,18.97,18.86,18.91,169800.0,13.4065,13.4207,13.3429,13.3782,169800.0
2012-07-25 15:00:00,18.9,18.91,18.81,18.86,111400.0,13.3712,13.3782,13.3075,13.3429,111400.0
2012-07-25 15:30:00,18.85,18.85,18.75,18.78,215000.0,13.3358,13.3358,13.265,13.2863,215000.0
2012-07-26 09:30:00,19.15,19.36,19.08,19.26,201400.0,13.548,13.6966,13.4985,13.6259,201400.0
2012-07-26 10:00:00,19.25,19.38,19.18,19.23,257600.0,13.6188,13.7108,13.5693,13.6046,257600.0
2012-07-26 10:30:00,19.23,19.27,19.07,19.12,181800.0,13.6046,13.6329,13.4914,13.5268,181800.0
2012-07-26 11:00:00,19.12,19.16,19.06,19.11,94200.0,13.5268,13.5551,13.4844,13.5197,94200.0
2012-07-26 11:30:00,19.13,19.13,18.99,19.0,62000.0,13.5339,13.5339,13.4348,13.4419,62000.0
2012-07-26 12:00:00,18.99,19.12,18.91,19.09,111000.0,13.4348,13.5268,13.3782,13.5056,111000.0
2012-07-26 12:30:00,19.09,19.12,19.04,19.06,71400.0,13.5056,13.5268,13.4702,13.4844,71400.0
2012-07-26 13:00:00,19.07,19.18,19.07,19.18,77400.0,13.4914,13.5693,13.4914,13.5693,77400.0
2012-07-26 13:30:00,19.18,19.2,19.1,19.17,69800.0,13.5693,13.5834,13.5127,13.5622,69800.0
2012-07-26 14:00:00,19.16,19.25,19.16,19.23,140000.0,13.5551,13.6188,13.5551,13.6046,140000.0
2012-07-26 14:30:00,19.23,19.34,19.18,19.29,151000.0,13.6046,13.6825,13.5693,13.6471,151000.0
2012-07-26 15:00:00,19.29,19.35,19.25,19.34,142400.0,13.6471,13.6895,13.6188,13.6825,142400.0
2012-07-26 15:30:00,19.34,19.46,19.33,19.38,317000.0,13.6825,13.7674,13.6754,13.7108,317000.0
2012-07-27 09:30:00,19.5,19.67,19.5,19.66,227000.0,13.7957,13.9159,13.7957,13.9088,227000.0
2012-07-27 10:00:00,19.65,19.79,19.63,19.64,96200.0,13.9018,14.0008,13.8876,13.8947,96200.0
2012-07-27 10:30:00,19.63,19.95,19.63,19.93,92000.0,13.8876,14.114,13.8876,14.0999,92000.0
2012-07-27 11:00:00,19.95,19.96,19.72,19.74,67800.0,14.114,14.1211,13.9513,13.9654,67800.0
2012-07-27 11:30:00,19.76,19.8,19.65,19.75,164800.0,13.9796,14.0079,13.9018,13.9725,164800.0
2012-07-27 12:00:00,19.76,19.76,19.61,19.68,78200.0,13.9796,13.9796,13.8735,13.923,78200.0
2012-07-27 12:30:00,19.68,19.75,19.68,19.69,51800.0,13.923,13.9725,13.923,13.9301,51800.0
2012-07-27 13:00:00,19.7,19.83,19.68,19.82,84200.0,13.9371,14.0291,13.923,14.022,84200.0
2012-07-27 13:30:00,19.83,19.92,19.81,19.9,96600.0,14.0291,14.0928,14.015,14.0786,96600.0
2012-07-27 14:00:00,19.89,19.97,19.88,19.96,92200.0,14.0716,14.1282,14.0645,14.1211,92200.0
2012-07-27 14:30:00,19.96,20.06,19.95,20.02,98400.0,14.1211,14.1918,14.114,14.1635,98400.0
2012-07-27 15:00:00,20.02,20.17,19.99,20.16,122800.0,14.1635,14.2697,14.1423,14.2626,122800.0
2012-07-27 15:30:00,20.16,20.18,20.04,20.06,275800.0,14.2626,14.2767,14.1777,14.1918,275800.0
2012-07-30 09:30:00,20.04,20.07,19.71,19.95,173000.0,14.1777,14.1989,13.9442,14.114,173000.0
2012-07-30 10:00:00,19.96,19.96,19.82,19.9,85800.0,14.1211,14.1211,14.022,14.0786,85800.0
2012-07-30 10:30:00,19.88,19.88,19.81,19.84,102800.0,14.0645,14.0645,14.015,14.0362,102800.0
2012-07-30 11:00:00,19.85,19.9,19.82,19.84,71800.0,14.0433,14.0786,14.022,14.0362,71800.0
2012-07-30 11:30:00,19.84,19.89,19.83,19.85,48600.0,14.0362,14.0716,14.0291,14.0433,48600.0
2012-07-30 12:00:00,19.84,19.89,19.82,19.89,57800.0,14.0362,14.0716,14.022,14.0716,57800.0
2012-07-30 12:30:00,19.9,20.0,19.89,19.98,56800.0,14.0786,14.1494,14.0716,14.1352,56800.0
2012-07-30 13:00:00,19.97,19.97,19.87,19.93,50000.0,14.1282,14.1282,14.0574,14.0999,50000.0
2012-07-30 13:30:00,19.93,19.97,19.87,19.88,62000.0,14.0999,14.1282,14.0574,14.0645,62000.0
2012-07-30 14:00:00,19.86,19.9,19.83,19.89,73600.0,14.0503,14.0786,14.0291,14.0716,73600.0
2012-07-30 14:30:00,19.89,19.92,19.86,19.89,42800.0,14.0716,14.0928,14.0503,14.0716,42800.0
2012-07-30 15:00:00,19.89,19.93,19.84,19.91,104000.0,14.0716,14.0999,14.0362,14.0857,104000.0
2012-07-30 15:30:00,19.92,19.97,19.89,19.91,274000.0,14.0928,14.1282,14.0716,14.0857,274000.0
2012-07-31 09:30:00,19.88,20.13,19.8,19.93,195200.0,14.0645,14.2414,14.0079,14.0999,195200.0
2012-07-31 10:00:00,19.94,19.99,19.84,19.95,174000.0,14.1069,14.1423,14.0362,14.114,174000.0
2012-07-31 10:30:00,19.95,20.08,19.9,20.01,108000.0,14.114,14.206,14.0786,14.1565,108000.0
2012-07-31 11:00:00,20.03,20.08,19.93,19.93,82600.0,14.1706,14.206,14.0999,14.0999,82600.0
2012-07-31 11:30:00,19.95,20.06,19.93,20.06,73400.0,14.114,14.1918,14.0999,14.1918,73400.0
2012-07-31 12:00:00,20.06,20.06,19.93,19.99,74000.0,14.1918,14.1918,14.0999,14.1423,74000.0
2012-07-31 12:30:00,20.0,20.06,19.99,20.04,60400.0,14.1494,14.1918,14.1423,14.1777,60400.0
2012-07-31 13:00:00,20.03,20.13,20.02,20.09,61400.0,14.1706,14.2414,14.1635,14.2131,61400.0
2012-07-31 13:30:00,20.09,20.11,20.0,20.02,108600.0,14.2131,14.2272,14.1494,14.1635,108600.0
2012-07-31 14:00:00,20.0,20.09,19.97,20.08,89800.0,14.1494,14.2131,14.1282,14.206,89800.0
2012-07-31 14:30:00,20.08,20.08,19.99,20.0,141400.0,14.206,14.206,14.1423,14.1494,141400.0
2012-07-31 15:00:00,20.0,20.06,19.95,20.05,104400.0,14.1494,14.1918,14.114,14.1848,104400.0
2012-07-31 15:30:00,20.05,20.11,19.99,20.02,314800.0,14.1848,14.2272,14.1423,14.1635,314800.0
2012-08-01 09:30:00,20.08,20.17,19.62,19.66,392600.0,14.206,14.2697,13.8805,13.9088,392600.0
2012-08-01 10:00:00,19.65,19.68,19.49,19.66,361800.0,13.9018,13.923,13.7886,13.9088,361800.0
2012-08-01 10:30:00,19.67,19.71,19.55,19.63,120400.0,13.9159,13.9442,13.831,13.8876,120400.0
2012-08-01 11:00:00,19.62,19.66,19.53,19.66,207200.0,13.8805,13.9088,13.8169,13.9088,207200.0
2012-08-01 11:30:00,19.65,19.71,19.59,19.67,44400.0,13.9018,13.9442,13.8593,13.9159,44400.0
2012-08-01 12:00:00,19.67,19.75,19.66,19.75,42600.0,13.9159,13.9725,13.9088,13.9725,42600.0
2012-08-01 12:30:00,19.75,19.92,19.75,19.91,65000.0,13.9725,14.0928,13.9725,14.0857,65000.0
2012-08-01 13:00:00,19.92,19.94,19.77,19.81,61800.0,14.0928,14.1069,13.9867,14.015,61800.0
2012-08-01 13:30:00,19.8,19.86,19.79,19.79,66600.0,14.0079,14.0503,14.0008,14.0008,66600.0
2012-08-01 14:00:00,19.79,19.84,19.68,19.75,192200.0,14.0008,14.0362,13.923,13.9725,192200.0
2012-08-01 14:30:00,19.73,19.74,19.5,19.54,212800.0,13.9584,13.9654,13.7957,13.8239,212800.0
2012-08-01 15:00:00,19.55,19.68,19.5,19.66,106400.0,13.831,13.923,13.7957,13.9088,106400.0
2012-08-01 15:30:00,19.64,19.67,19.49,19.59,370400.0,13.8947,13.9159,13.7886,13.8593,370400.0
2012-08-02 09:30:00,19.42,19.7,19.39,19.7,159200.0,13.7391,13.9371,13.7178,13.9371,159200.0
2012-08-02 10:00:00,19.7,19.88,19.65,19.88,160600.0,13.9371,14.0645,13.9018,14.0645,160600.0
2012-08-02 10:30:00,19.88,19.9,19.75,19.76,256200.0,14.0645,14.0786,13.9725,13.9796,256200.0
2012-08-02 11:00:00,19.74,19.77,19.6,19.68,107200.0,13.9654,13.9867,13.8664,13.923,107200.0
2012-08-02 11:30:00,19.66,19.68,19.35,19.41,144200.0,13.9088,13.923,13.6895,13.732,144200.0
2012-08-02 12:00:00,19.41,19.41,19.31,19.31,74000.0,13.732,13.732,13.6612,13.6612,74000.0
2012-08-02 12:30:00,19.3,19.38,19.22,19.31,329200.0,13.6542,13.7108,13.5976,13.6612,329200.0
2012-08-02 13:00:00,19.3,19.34,19.24,19.31,222400.0,13.6542,13.6825,13.6117,13.6612,222400.0
2012-08-02 13:30:00,19.31,19.36,19.23,19.23,184800.0,13.6612,13.6966,13.6046,13.6046,184800.0
2012-08-02 14:00:00,19.24,19.3,19.2,19.25,107200.0,13.6117,13.6542,13.5834,13.6188,107200.0
2012-08-02 14:30:00,19.25,19.39,19.25,19.31,89400.0,13.6188,13.7178,13.6188,13.6612,89400.0
2012-08-02 15:00:00,19.31,19.37,19.29,19.29,144800.0,13.6612,13.7037,13.6471,13.6471,144800.0
2012-08-02 15:30:00,19.28,19.35,19.25,19.3,288400.0,13.64,13.6895,13.6188,13.6542,288400.0
2012-08-03 09:30:00,20.01,20.18,19.87,20.12,239200.0,14.1565,14.2767,14.0574,14.2343,239200.0
2012-08-03 10:00:00,20.13,20.16,20.04,20.09,132000.0,14.2414,14.2626,14.1777,14.2131,132000.0
2012-08-03 10:30:00,20.09,20.13,20.03,20.11,193800.0,14.2131,14.2414,14.1706,14.2272,193800.0
2012-08-03 11:00:00,20.11,20.21,20.09,20.19,175000.0,14.2272,14.298,14.2131,14.2838,175000.0
2012-08-03 11:30:00,20.2,20.27,20.18,20.21,125000.0,14.2909,14.3404,14.2767,14.298,125000.0
2012-08-03 12:00:00,20.2,20.24,20.16,20.19,107800.0,14.2909,14.3192,14.2626,14.2838,107800.0
2012-08-03 12:30:00,20.18,20.18,20.06,20.06,149000.0,14.2767,14.2767,14.1918,14.1918,149000.0
2012-08-03 13:00:00,20.05,20.07,19.95,19.97,128800.0,14.1848,14.1989,14.114,14.1282,128800.0
2012-08-03 13:30:00,19.96,20.07,19.95,20.06,97800.0,14.1211,14.1989,14.114,14.1918,97800.0
2012-08-03 14:00:00,20.06,20.08,20.01,20.02,130200.0,14.1918,14.206,14.1565,14.1635,130200.0
2012-08-03 14:30:00,20.02,20.03,20.0,20.0,186600.0,14.1635,14.1706,14.1494,14.1494,186600.0
2012-08-03 15:00:00,20.0,20.15,19.99,20.12,193000.0,14.1494,14.2555,14.1423,14.2343,193000.0
2012-08-03 15:30:00,20.11,20.14,19.99,20.06,229200.0,14.2272,14.2484,14.1423,14.1918,229200.0
2012-08-06 09:30:00,20.17,20.32,20.06,20.3,22000.0,14.2697,14.3758,14.1918,14.3616,22000.0
2012-08-06 10:00:00,20.32,20.52,20.32,20.43,80600.0,14.3758,14.5173,14.3758,14.4536,80600.0
2012-08-06 10:30:00,20.43,20.51,20.43,20.46,33400.0,14.4536,14.5102,14.4536,14.4748,33400.0
2012-08-06 11:00:00,20.46,20.52,20.38,20.4,31200.0,14.4748,14.5173,14.4182,14.4324,31200.0
2012-08-06 11:30:00,20.37,20.48,20.36,20.47,67400.0,14.4111,14.489,14.4041,14.4819,67400.0
2012-08-06 12:00:00,20.47,20.5,20.4,20.42,131400.0,14.4819,14.5031,14.4324,14.4465,131400.0
2012-08-06 12:30:00,20.42,20.43,20.32,20.34,75400.0,14.4465,14.4536,14.3758,14.3899,75400.0
2012-08-06 13:00:00,20.34,20.38,20.32,20.35,70200.0,14.3899,14.4182,14.3758,14.397,70200.0
2012-08-06 13:30:00,20.35,20.42,20.33,20.42,46200.0,14.397,14.4465,14.3829,14.4465,46200.0
2012-08-06 14:00:00,20.43,20.49,20.36,20.46,36800.0,14.4536,14.496,14.4041,14.4748,36800.0
2012-08-06 14:30:00,20.47,20.5,20.45,20.46,71800.0,14.4819,14.5031,14.4677,14.4748,71800.0
2012-08-06 15:00:00,20.48,20.61,20.48,20.59,51200.0,14.489,14.5809,14.489,14.5668,51200.0
2012-08-06 15:30:00,20.59,20.63,20.5,20.52,175800.0,14.5668,14.5951,14.5031,14.5173,175800.0
2012-08-07 09:30:00,20.61,20.82,20.5,20.78,141800.0,14.5809,14.7295,14.5031,14.7012,141800.0
2012-08-07 10:00:00,20.8,20.97,20.78,20.95,109600.0,14.7154,14.8356,14.7012,14.8215,109600.0
2012-08-07 10:30:00,20.95,20.96,20.87,20.9,108400.0,14.8215,14.8286,14.7649,14.7861,108400.0
2012-08-07 11:00:00,20.91,20.99,20.88,20.96,110200.0,14.7932,14.8498,14.772,14.8286,110200.0
2012-08-07 11:30:00,20.95,21.05,20.93,21.05,77400.0,14.8215,14.8922,14.8073,14.8922,77400.0
2012-08-07 12:00:00,21.05,21.06,20.98,21.02,57600.0,14.8922,14.8993,14.8427,14.871,57600.0
2012-08-07 12:30:00,21.02,21.05,21.0,21.04,67800.0,14.871,14.8922,14.8569,14.8852,67800.0
2012-08-07 13:00:00,21.04,21.06,21.02,21.05,55400.0,14.8852,14.8993,14.871,14.8922,55400.0
2012-08-07 13:30:00,21.05,21.07,21.03,21.06,49600.0,14.8922,14.9064,14.8781,14.8993,49600.0
2012-08-07 14:00:00,21.07,21.08,21.03,21.04,46800.0,14.9064,14.9135,14.8781,14.8852,46800.0
2012-08-07 14:30:00,21.04,21.07,21.02,21.05,81000.0,14.8852,14.9064,14.871,14.8922,81000.0
2012-08-07 15:00:00,21.05,21.1,21.02,21.08,150000.0,14.8922,14.9276,14.871,14.9135,150000.0
2012-08-07 15:30:00,21.08,21.11,21.05,21.05,287800.0,14.9135,14.9347,14.8922,14.8922,287800.0
2012-08-08 09:30:00,21.01,21.02,20.84,20.95,140000.0,14.8639,14.871,14.7437,14.8215,140000.0
2012-08-08 10:00:00,20.95,21.0,20.88,20.99,94600.0,14.8215,14.8569,14.772,14.8498,94600.0
2012-08-08 10:30:00,21.0,21.1,20.96,21.06,89400.0,14.8569,14.9276,14.8286,14.8993,89400.0
2012-08-08 11:00:00,21.05,21.16,20.98,21.15,96400.0,14.8922,14.9701,14.8427,14.963,96400.0
2012-08-08 11:30:00,21.15,21.16,21.06,21.07,41600.0,14.963,14.9701,14.8993,14.9064,41600.0
2012-08-08 12:00:00,21.06,21.06,20.98,21.02,67000.0,14.8993,14.8993,14.8427,14.871,67000.0
2012-08-08 12:30:00,21.02,21.03,20.91,20.92,76600.0,14.871,14.8781,14.7932,14.8003,76600.0
2012-08-08 13:00:00,20.93,20.98,20.92,20.92,59400.0,14.8073,14.8427,14.8003,14.8003,59400.0
2012-08-08 13:30:00,20.92,20.96,20.91,20.93,121600.0,14.8003,14.8286,14.7932,14.8073,121600.0
2012-08-08 14:00:00,20.93,20.95,20.89,20.91,158800.0,14.8073,14.8215,14.779,14.7932,158800.0
2012-08-08 14:30:00,20.9,20.93,20.81,20.86,79000.0,14.7861,14.8073,14.7224,14.7578,79000.0
2012-08-08 15:00:00,20.86,20.89,20.83,20.85,158200.0,14.7578,14.779,14.7366,14.7507,158200.0
2012-08-08 15:30:00,20.86,20.95,20.84,20.91,402400.0,14.7578,14.8215,14.7437,14.7932,402400.0
2012-08-09 09:30:00,20.91,21.1,20.6,20.94,310600.0,14.7932,14.9276,14.5739,14.8144,310600.0
2012-08-09 10:00:00,20.93,21.1,20.83,21.03,117800.0,14.8073,14.9276,14.7366,14.8781,117800.0
2012-08-09 10:30:00,21.02,21.27,21.0,21.24,121400.0,14.871,15.0479,14.8569,15.0266,121400.0
2012-08-09 11:00:00,21.24,21.26,21.18,21.18,173600.0,15.0266,15.0408,14.9842,14.9842,173600.0
2012-08-09 11:30:00,21.19,21.23,21.1,21.11,183800.0,14.9913,15.0196,14.9276,14.9347,183800.0
2012-08-09 12:00:00,21.11,21.11,21.0,21.0,90000.0,14.9347,14.9347,14.8569,14.8569,90000.0
2012-08-09 12:30:00,21.0,21.1,21.0,21.08,43200.0,14.8569,14.9276,14.8569,14.9135,43200.0
2012-08-09 13:00:00,21.09,21.11,20.95,21.0,79200.0,14.9205,14.9347,14.8215,14.8569,79200.0
2012-08-09 13:30:00,21.0,21.07,20.98,21.0,112200.0,14.8569,14.9064,14.8427,14.8569,112200.0
2012-08-09 14:00:00,21.0,21.03,20.92,20.92,166800.0,14.8569,14.8781,14.8003,14.8003,166800.0
2012-08-09 14:30:00,20.92,21.02,20.92,21.0,181400.0,14.8003,14.871,14.8003,14.8569,181400.0
2012-08-09 15:00:00,21.0,21.02,20.97,20.98,326400.0,14.8569,14.871,14.8356,14.8427,326400.0
2012-08-09 15:30:00,20.99,21.13,20.97,21.11,518600.0,14.8498,14.9488,14.8356,14.9347,518600.0
2012-08-10 09:30:00,21.6,22.11,21.49,22.11,760800.0,15.2813,15.6421,15.2035,15.6421,760800.0
2012-08-10 10:00:00,22.1,22.14,21.86,22.06,473000.0,15.6351,15.6634,15.4653,15.6068,473000.0
2012-08-10 10:30:00,22.06,22.14,22.02,22.09,308200.0,15.6068,15.6634,15.5785,15.628,308200.0
2012-08-10 11:00:00,22.1,22.21,21.96,22.16,358400.0,15.6351,15.7129,15.536,15.6775,358400.0
2012-08-10 11:30:00,22.16,22.21,22.09,22.15,334200.0,15.6775,15.7129,15.628,15.6704,334200.0
2012-08-10 12:00:00,22.15,22.17,22.08,22.1,274800.0,15.6704,15.6846,15.6209,15.6351,274800.0
2012-08-10 12:30:00,22.1,22.11,22.03,22.11,167200.0,15.6351,15.6421,15.5855,15.6421,167200.0
2012-08-10 13:00:00,22.12,22.12,22.0,22.01,118800.0,15.6492,15.6492,15.5643,15.5714,118800.0
2012-08-10 13:30:00,22.0,22.08,21.93,22.03,169400.0,15.5643,15.6209,15.5148,15.5855,169400.0
2012-08-10 14:00:00,22.03,22.04,21.94,21.96,171800.0,15.5855,15.5926,15.5219,15.536,171800.0
2012-08-10 14:30:00,21.98,22.03,21.94,21.99,186800.0,15.5502,15.5855,15.5219,15.5572,186800.0
2012-08-10 15:00:00,21.99,22.11,21.98,22.04,261200.0,15.5572,15.6421,15.5502,15.5926,261200.0
2012-08-10 15:30:00,22.05,22.15,22.02,22.11,582000.0,15.5997,15.6704,15.5785,15.6421,582000.0
2012-08-13 09:30:00,22.08,22.12,21.94,22.01,198600.0,15.6209,15.6492,15.5219,15.5714,198600.0
2012-08-13 10:00:00,22.0,22.08,21.9,21.91,107600.0,15.5643,15.6209,15.4936,15.5007,107600.0
2012-08-13 10:30:00,21.91,21.95,21.88,21.91,128200.0,15.5007,15.529,15.4794,15.5007,128200.0
2012-08-13 11:00:00,21.91,21.93,21.81,21.83,111200.0,15.5007,15.5148,15.4299,15.4441,111200.0
2012-08-13 11:30:00,21.83,21.88,21.78,21.78,81800.0,15.4441,15.4794,15.4087,15.4087,81800.0
2012-08-13 12:00:00,21.78,21.8,21.68,21.77,104600.0,15.4087,15.4228,15.3379,15.4016,104600.0
2012-08-13 12:30:00,21.77,21.8,21.73,21.75,85400.0,15.4016,15.4228,15.3733,15.3875,85400.0
2012-08-13 13:00:00,21.74,21.98,21.74,21.83,212800.0,15.3804,15.5502,15.3804,15.4441,212800.0
2012-08-13 13:30:00,21.82,22.03,21.82,21.98,174000.0,15.437,15.5855,15.437,15.5502,174000.0
2012-08-13 14:00:00,21.98,22.15,21.98,22.1,182000.0,15.5502,15.6704,15.5502,15.6351,182000.0
2012-08-13 14:30:00,22.11,22.11,21.98,22.03,158800.0,15.6421,15.6421,15.5502,15.5855,158800.0
2012-08-13 15:00:00,22.03,22.08,21.98,22.03,105400.0,15.5855,15.6209,15.5502,15.5855,105400.0
2012-08-13 15:30:00,22.02,22.22,22.0,22.16,346800.0,15.5785,15.72,15.5643,15.6775,346800.0
2012-08-14 09:30:00,22.29,22.45,22.16,22.39,165400.0,15.7695,15.8827,15.6775,15.8402,165400.0
2012-08-14 10:00:00,22.38,22.5,22.33,22.36,145600.0,15.8332,15.9181,15.7978,15.819,145600.0
2012-08-14 10:30:00,22.35,22.43,22.3,22.41,92400.0,15.8119,15.8685,15.7766,15.8544,92400.0
2012-08-14 11:00:00,22.41,22.43,22.34,22.38,111600.0,15.8544,15.8685,15.8049,15.8332,111600.0
2012-08-14 11:30:00,22.38,22.43,22.36,22.4,106600.0,15.8332,15.8685,15.819,15.8473,106600.0
2012-08-14 12:00:00,22.41,22.41,22.36,22.41,70200.0,15.8544,15.8544,15.819,15.8544,70200.0
2012-08-14 12:30:00,22.42,22.42,22.28,22.29,109600.0,15.8615,15.8615,15.7624,15.7695,109600.0
2012-08-14 13:00:00,22.29,22.31,22.22,22.23,85800.0,15.7695,15.7836,15.72,15.727,85800.0
2012-08-14 13:30:00,22.24,22.31,22.21,22.21,111200.0,15.7341,15.7836,15.7129,15.7129,111200.0
2012-08-14 14:00:00,22.21,22.24,22.18,22.18,61600.0,15.7129,15.7341,15.6917,15.6917,61600.0
2012-08-14 14:30:00,22.19,22.29,22.18,22.26,103800.0,15.6987,15.7695,15.6917,15.7483,103800.0
2012-08-14 15:00:00,22.25,22.26,22.15,22.16,66800.0,15.7412,15.7483,15.6704,15.6775,66800.0
2012-08-14 15:30:00,22.17,22.17,22.08,22.16,221800.0,15.6846,15.6846,15.6209,15.6775,221800.0
2012-08-15 09:30:00,22.0,22.21,22.0,22.13,159000.0,15.5643,15.7129,15.5643,15.6563,159000.0
2012-08-15 10:00:00,22.15,22.16,21.93,21.99,74400.0,15.6704,15.6775,15.5148,15.5572,74400.0
2012-08-15 10:30:00,21.98,22.1,21.93,22.08,29800.0,15.5502,15.6351,15.5148,15.6209,29800.0
2012-08-15 11:00:00,22.06,22.11,22.04,22.06,82400.0,15.6068,15.6421,15.5926,15.6068,82400.0
2012-08-15 11:30:00,22.07,22.18,22.06,22.18,51200.0,15.6138,15.6917,15.6068,15.6917,51200.0
2012-08-15 12:00:00,22.17,22.23,22.11,22.11,67000.0,15.6846,15.727,15.6421,15.6421,67000.0
2012-08-15 12:30:00,22.11,22.16,22.11,22.11,33200.0,15.6421,15.6775,15.6421,15.6421,33200.0
2012-08-15 13:00:00,22.11,22.14,22.1,22.1,33600.0,15.6421,15.6634,15.6351,15.6351,33600.0
2012-08-15 13:30:00,22.1,22.13,22.09,22.09,43200.0,15.6351,15.6563,15.628,15.628,43200.0
2012-08-15 14:00:00,22.1,22.16,22.1,22.15,74800.0,15.6351,15.6775,15.6351,15.6704,74800.0
2012-08-15 14:30:00,22.15,22.27,22.15,22.24,48800.0,15.6704,15.7553,15.6704,15.7341,48800.0
2012-08-15 15:00:00,22.24,22.27,22.16,22.18,114400.0,15.7341,15.7553,15.6775,15.6917,114400.0
2012-08-15 15:30:00,22.18,22.24,22.15,22.22,184600.0,15.6917,15.7341,15.6704,15.72,184600.0
2012-08-16 09:30:00,22.27,22.41,22.22,22.31,63000.0,15.7553,15.8544,15.72,15.7836,63000.0
2012-08-16 10:00:00,22.29,22.3,22.22,22.24,61400.0,15.7695,15.7766,15.72,15.7341,61400.0
2012-08-16 10:30:00,22.24,22.32,22.23,22.29,134400.0,15.7341,15.7907,15.727,15.7695,134400.0
2012-08-16 11:00:00,22.29,22.3,22.23,22.28,49200.0,15.7695,15.7766,15.727,15.7624,49200.0
2012-08-16 11:30:00,22.28,22.34,22.27,22.33,59400.0,15.7624,15.8049,15.7553,15.7978,59400.0
2012-08-16 12:00:00,22.33,22.42,22.3,22.41,116800.0,15.7978,15.8615,15.7766,15.8544,116800.0
2012-08-16 12:30:00,22.41,22.45,22.37,22.43,206000.0,15.8544,15.8827,15.8261,15.8685,206000.0
2012-08-16 13:00:00,22.43,22.55,22.42,22.55,75000.0,15.8685,15.9534,15.8615,15.9534,75000.0
2012-08-16 13:30:00,22.54,22.55,22.45,22.55,67400.0,15.9464,15.9534,15.8827,15.9534,67400.0
2012-08-16 14:00:00,22.55,22.65,22.54,22.64,88400.0,15.9534,16.0242,15.9464,16.0171,88400.0
2012-08-16 14:30:00,22.63,22.64,22.57,22.57,124600.0,16.01,16.0171,15.9676,15.9676,124600.0
2012-08-16 15:00:00,22.57,22.66,22.55,22.65,107000.0,15.9676,16.0313,15.9534,16.0242,107000.0
2012-08-16 15:30:00,22.64,22.69,22.61,22.62,356000.0,16.0171,16.0525,15.9959,16.003,356000.0
2012-08-17 09:30:00,22.58,22.83,22.56,22.82,122000.0,15.9747,16.1515,15.9605,16.1444,122000.0
2012-08-17 10:00:00,22.83,22.86,22.74,22.85,111000.0,16.1515,16.1727,16.0879,16.1657,111000.0
2012-08-17 10:30:00,22.86,22.89,22.83,22.88,126800.0,16.1727,16.194,16.1515,16.1869,126800.0
2012-08-17 11:00:00,22.86,22.9,22.84,22.86,77200.0,16.1727,16.201,16.1586,16.1727,77200.0
2012-08-17 11:30:00,22.85,22.9,22.85,22.86,101800.0,16.1657,16.201,16.1657,16.1727,101800.0
2012-08-17 12:00:00,22.87,22.9,22.83,22.87,85600.0,16.1798,16.201,16.1515,16.1798,85600.0
2012-08-17 12:30:00,22.86,22.91,22.86,22.91,151200.0,16.1727,16.2081,16.1727,16.2081,151200.0
2012-08-17 13:00:00,22.91,22.92,22.82,22.85,82600.0,16.2081,16.2152,16.1444,16.1657,82600.0
2012-08-17 13:30:00,22.84,22.87,22.84,22.86,167800.0,16.1586,16.1798,16.1586,16.1727,167800.0
2012-08-17 14:00:00,22.86,22.88,22.81,22.82,50200.0,16.1727,16.1869,16.1374,16.1444,50200.0
2012-08-17 14:30:00,22.82,22.83,22.78,22.8,50800.0,16.1444,16.1515,16.1162,16.1303,50800.0
2012-08-17 15:00:00,22.8,22.8,22.73,22.75,76200.0,16.1303,16.1303,16.0808,16.0949,76200.0
2012-08-17 15:30:00,22.75,22.8,22.73,22.78,219800.0,16.0949,16.1303,16.0808,16.1162,219800.0
2012-08-20 09:30:00,22.85,22.85,22.65,22.67,81800.0,16.1657,16.1657,16.0242,16.0383,81800.0
2012-08-20 10:00:00,22.67,22.68,22.6,22.63,58000.0,16.0383,16.0454,15.9888,16.01,58000.0
2012-08-20 10:30:00,22.63,22.71,22.58,22.7,58600.0,16.01,16.0666,15.9747,16.0596,58600.0
2012-08-20 11:00:00,22.7,22.7,22.64,22.64,33800.0,16.0596,16.0596,16.0171,16.0171,33800.0
2012-08-20 11:30:00,22.65,22.72,22.65,22.71,32000.0,16.0242,16.0737,16.0242,16.0666,32000.0
2012-08-20 12:00:00,22.71,22.81,22.7,22.81,190600.0,16.0666,16.1374,16.0596,16.1374,190600.0
2012-08-20 12:30:00,22.79,22.79,22.69,22.72,64200.0,16.1232,16.1232,16.0525,16.0737,64200.0
2012-08-20 13:00:00,22.74,22.78,22.73,22.73,28000.0,16.0879,16.1162,16.0808,16.0808,28000.0
2012-08-20 13:30:00,22.72,22.73,22.67,22.72,76600.0,16.0737,16.0808,16.0383,16.0737,76600.0
2012-08-20 14:00:00,22.72,22.81,22.71,22.75,59600.0,16.0737,16.1374,16.0666,16.0949,59600.0
2012-08-20 14:30:00,22.75,22.77,22.7,22.75,70200.0,16.0949,16.1091,16.0596,16.0949,70200.0
2012-08-20 15:00:00,22.75,22.75,22.72,22.74,86400.0,16.0949,16.0949,16.0737,16.0879,86400.0
2012-08-20 15:30:00,22.74,22.77,22.71,22.75,180400.0,16.0879,16.1091,16.0666,16.0949,180400.0
2012-08-21 09:30:00,22.83,22.97,22.74,22.87,116800.0,16.1515,16.2506,16.0879,16.1798,116800.0
2012-08-21 10:00:00,22.88,23.0,22.86,22.99,206000.0,16.1869,16.2718,16.1727,16.2647,206000.0
2012-08-21 10:30:00,23.0,23.06,22.97,23.03,117200.0,16.2718,16.3142,16.2506,16.293,117200.0
2012-08-21 11:00:00,23.03,23.08,23.0,23.02,167400.0,16.293,16.3284,16.2718,16.2859,167400.0
2012-08-21 11:30:00,23.02,23.06,23.0,23.04,135800.0,16.2859,16.3142,16.2718,16.3001,135800.0
2012-08-21 12:00:00,23.03,23.12,23.0,23.11,86800.0,16.293,16.3567,16.2718,16.3496,86800.0
2012-08-21 12:30:00,23.13,23.19,23.11,23.13,81600.0,16.3638,16.4062,16.3496,16.3638,81600.0
2012-08-21 13:00:00,23.14,23.17,23.09,23.1,69600.0,16.3708,16.3921,16.3355,16.3425,69600.0
2012-08-21 13:30:00,23.09,23.1,23.02,23.08,171400.0,16.3355,16.3425,16.2859,16.3284,171400.0
2012-08-21 14:00:00,23.07,23.1,23.01,23.01,145400.0,16.3213,16.3425,16.2789,16.2789,145400.0
2012-08-21 14:30:00,23.02,23.03,22.95,22.95,91000.0,16.2859,16.293,16.2364,16.2364,91000.0
2012-08-21 15:00:00,22.95,22.98,22.89,22.96,167800.0,16.2364,16.2576,16.194,16.2435,167800.0
2012-08-21 15:30:00,22.97,23.03,22.95,23.02,217800.0,16.2506,16.293,16.2364,16.2859,217800.0
2012-08-22 09:30:00,22.82,22.86,22.68,22.76,117400.0,16.1444,16.1727,16.0454,16.102,117400.0
2012-08-22 10:00:00,22.75,22.86,22.73,22.86,113200.0,16.0949,16.1727,16.0808,16.1727,113200.0
2012-08-22 10:30:00,22.86,22.87,22.73,22.75,40200.0,16.1727,16.1798,16.0808,16.0949,40200.0
2012-08-22 11:00:00,22.75,22.8,22.74,22.75,37600.0,16.0949,16.1303,16.0879,16.0949,37600.0
2012-08-22 11:30:00,22.75,22.77,22.74,22.77,28000.0,16.0949,16.1091,16.0879,16.1091,28000.0
2012-08-22 12:00:00,22.77,22.78,22.69,22.72,58200.0,16.1091,16.1162,16.0525,16.0737,58200.0
2012-08-22 12:30:00,22.72,22.72,22.58,22.59,71000.0,16.0737,16.0737,15.9747,15.9817,71000.0
2012-08-22 13:00:00,22.58,22.63,22.57,22.62,53800.0,15.9747,16.01,15.9676,16.003,53800.0
2012-08-22 13:30:00,22.63,22.65,22.57,22.61,47200.0,16.01,16.0242,15.9676,15.9959,47200.0
2012-08-22 14:00:00,22.61,22.77,22.61,22.72,100600.0,15.9959,16.1091,15.9959,16.0737,100600.0
2012-08-22 14:30:00,22.71,22.85,22.7,22.8,93400.0,16.0666,16.1657,16.0596,16.1303,93400.0
2012-08-22 15:00:00,22.8,22.85,22.75,22.81,83400.0,16.1303,16.1657,16.0949,16.1374,83400.0
2012-08-22 15:30:00,22.81,22.82,22.75,22.82,82400.0,16.1374,16.1444,16.0949,16.1444,82400.0
2012-08-23 09:30:00,22.61,22.81,22.59,22.68,139600.0,15.9959,16.1374,15.9817,16.0454,139600.0
2012-08-23 10:00:00,22.68,22.71,22.62,22.71,80200.0,16.0454,16.0666,16.003,16.0666,80200.0
2012-08-23 10:30:00,22.7,22.75,22.67,22.72,40800.0,16.0596,16.0949,16.0383,16.0737,40800.0
2012-08-23 11:00:00,22.72,22.83,22.69,22.82,59000.0,16.0737,16.1515,16.0525,16.1444,59000.0
2012-08-23 11:30:00,22.81,22.81,22.73,22.76,45800.0,16.1374,16.1374,16.0808,16.102,45800.0
2012-08-23 12:00:00,22.75,22.75,22.68,22.72,29800.0,16.0949,16.0949,16.0454,16.0737,29800.0
2012-08-23 12:30:00,22.73,22.81,22.71,22.72,47000.0,16.0808,16.1374,16.0666,16.0737,47000.0
2012-08-23 13:00:00,22.7,22.73,22.63,22.65,112000.0,16.0596,16.0808,16.01,16.0242,112000.0
2012-08-23 13:30:00,22.65,22.68,22.61,22.65,49800.0,16.0242,16.0454,15.9959,16.0242,49800.0
2012-08-23 14:00:00,22.64,22.68,22.63,22.67,97400.0,16.0171,16.0454,16.01,16.0383,97400.0
2012-08-23 14:30:00,22.66,22.77,22.65,22.68,45000.0,16.0313,16.1091,16.0242,16.0454,45000.0
2012-08-23 15:00:00,22.67,22.72,22.64,22.68,87600.0,16.0383,16.0737,16.0171,16.0454,87600.0
2012-08-23 15:30:00,22.68,22.75,22.67,22.72,207800.0,16.0454,16.0949,16.0383,16.0737,207800.0
2012-08-24 09:30:00,22.52,22.69,22.44,22.63,182400.0,15.9322,16.0525,15.8756,16.01,182400.0
2012-08-24 10:00:00,22.63,22.68,22.56,22.56,93200.0,16.01,16.0454,15.9605,15.9605,93200.0
2012-08-24 10:30:00,22.58,22.68,22.58,22.67,69400.0,15.9747,16.0454,15.9747,16.0383,69400.0
2012-08-24 11:00:00,22.67,22.8,22.67,22.7,228800.0,16.0383,16.1303,16.0383,16.0596,228800.0
2012-08-24 11:30:00,22.71,22.72,22.56,22.57,27400.0,16.0666,16.0737,15.9605,15.9676,27400.0
2012-08-24 12:00:00,22.55,22.6,22.52,22.57,48000.0,15.9534,15.9888,15.9322,15.9676,48000.0
2012-08-24 12:30:00,22.57,22.6,22.55,22.58,51600.0,15.9676,15.9888,15.9534,15.9747,51600.0
2012-08-24 13:00:00,22.58,22.61,22.58,22.58,46000.0,15.9747,15.9959,15.9747,15.9747,46000.0
2012-08-24 13:30:00,22.58,22.66,22.58,22.59,55800.0,15.9747,16.0313,15.9747,15.9817,55800.0
2012-08-24 14:00:00,22.6,22.61,22.54,22.54,51400.0,15.9888,15.9959,15.9464,15.9464,51400.0
2012-08-24 14:30:00,22.54,22.56,22.49,22.51,57000.0,15.9464,15.9605,15.911,15.9251,57000.0
2012-08-24 15:00:00,22.52,22.55,22.47,22.54,107600.0,15.9322,15.9534,15.8968,15.9464,107600.0
2012-08-24 15:30:00,22.53,22.61,22.52,22.53,171200.0,15.9393,15.9959,15.9322,15.9393,171200.0
2012-08-27 09:30:00,22.61,22.68,22.29,22.3,166000.0,15.9959,16.0454,15.7695,15.7766,166000.0
2012-08-27 10:00:00,22.29,22.36,22.27,22.33,154200.0,15.7695,15.819,15.7553,15.7978,154200.0
2012-08-27 10:30:00,22.33,22.35,22.26,22.3,89400.0,15.7978,15.8119,15.7483,15.7766,89400.0
2012-08-27 11:00:00,22.3,22.43,22.29,22.41,74000.0,15.7766,15.8685,15.7695,15.8544,74000.0
2012-08-27 11:30:00,22.4,22.43,22.35,22.36,35800.0,15.8473,15.8685,15.8119,15.819,35800.0
2012-08-27 12:00:00,22.35,22.43,22.35,22.42,72400.0,15.8119,15.8685,15.8119,15.8615,72400.0
2012-08-27 12:30:00,22.41,22.5,22.4,22.48,34800.0,15.8544,15.9181,15.8473,15.9039,34800.0
2012-08-27 13:00:00,22.47,22.5,22.45,22.5,21800.0,15.8968,15.9181,15.8827,15.9181,21800.0
2012-08-27 13:30:00,22.49,22.49,22.42,22.43,20200.0,15.911,15.911,15.8615,15.8685,20200.0
2012-08-27 14:00:00,22.43,22.47,22.41,22.46,34000.0,15.8685,15.8968,15.8544,15.8898,34000.0
2012-08-27 14:30:00,22.48,22.52,22.43,22.43,45000.0,15.9039,15.9322,15.8685,15.8685,45000.0
2012-08-27 15:00:00,22.43,22.46,22.34,22.36,42000.0,15.8685,15.8898,15.8049,15.819,42000.0
2012-08-27 15:30:00,22.35,22.39,22.33,22.35,147600.0,15.8119,15.8402,15.7978,15.8119,147600.0
2012-08-28 09:30:00,22.42,22.59,22.33,22.39,120400.0,15.8615,15.9817,15.7978,15.8402,120400.0
2012-08-28 10:00:00,22.39,22.46,22.33,22.33,130800.0,15.8402,15.8898,15.7978,15.7978,130800.0
2012-08-28 10:30:00,22.34,22.37,22.27,22.28,61800.0,15.8049,15.8261,15.7553,15.7624,61800.0
2012-08-28 11:00:00,22.27,22.31,22.25,22.31,33200.0,15.7553,15.7836,15.7412,15.7836,33200.0
2012-08-28 11:30:00,22.3,22.36,22.27,22.33,35400.0,15.7766,15.819,15.7553,15.7978,35400.0
2012-08-28 12:00:00,22.35,22.38,22.3,22.38,47800.0,15.8119,15.8332,15.7766,15.8332,47800.0
2012-08-28 12:30:00,22.38,22.38,22.33,22.33,23600.0,15.8332,15.8332,15.7978,15.7978,23600.0
2012-08-28 13:00:00,22.33,22.34,22.3,22.32,38200.0,15.7978,15.8049,15.7766,15.7907,38200.0
2012-08-28 13:30:00,22.32,22.39,22.32,22.34,48000.0,15.7907,15.8402,15.7907,15.8049,48000.0
2012-08-28 14:00:00,22.35,22.37,22.31,22.34,76400.0,15.8119,15.8261,15.7836,15.8049,76400.0
2012-08-28 14:30:00,22.34,22.35,22.27,22.31,41600.0,15.8049,15.8119,15.7553,15.7836,41600.0
2012-08-28 15:00:00,22.32,22.38,22.31,22.33,62600.0,15.7907,15.8332,15.7836,15.7978,62600.0
2012-08-28 15:30:00,22.33,22.34,22.3,22.31,268800.0,15.7978,15.8049,15.7766,15.7836,268800.0
2012-08-29 09:30:00,22.26,22.26,22.15,22.17,98200.0,15.8459,15.8459,15.7675,15.7818,98200.0
2012-08-29 10:00:00,22.18,22.22,22.17,22.2,75000.0,15.7889,15.8174,15.7818,15.8031,75000.0
2012-08-29 10:30:00,22.2,22.21,22.03,22.04,25400.0,15.8031,15.8103,15.6821,15.6892,25400.0
2012-08-29 11:00:00,22.06,22.12,22.05,22.1,57000.0,15.7035,15.7462,15.6964,15.732,57000.0
2012-08-29 11:30:00,22.11,22.15,22.11,22.11,53800.0,15.7391,15.7675,15.7391,15.7391,53800.0
2012-08-29 12:00:00,22.11,22.14,22.08,22.11,55000.0,15.7391,15.7604,15.7177,15.7391,55000.0
2012-08-29 12:30:00,22.12,22.13,22.09,22.09,36000.0,15.7462,15.7533,15.7248,15.7248,36000.0
2012-08-29 13:00:00,22.1,22.15,22.09,22.11,122000.0,15.732,15.7675,15.7248,15.7391,122000.0
2012-08-29 13:30:00,22.11,22.15,22.09,22.13,93000.0,15.7391,15.7675,15.7248,15.7533,93000.0
2012-08-29 14:00:00,22.13,22.14,22.09,22.14,44800.0,15.7533,15.7604,15.7248,15.7604,44800.0
2012-08-29 14:30:00,22.14,22.15,22.09,22.11,53400.0,15.7604,15.7675,15.7248,15.7391,53400.0
2012-08-29 15:00:00,22.11,22.16,22.09,22.16,123200.0,15.7391,15.7747,15.7248,15.7747,123200.0
2012-08-29 15:30:00,22.16,22.23,22.14,22.2,262600.0,15.7747,15.8245,15.7604,15.8031,262600.0
2012-08-30 09:30:00,21.92,22.02,21.83,21.9,139600.0,15.6038,15.675,15.5398,15.5896,139600.0
2012-08-30 10:00:00,21.91,21.91,21.75,21.77,126400.0,15.5967,15.5967,15.4828,15.497,126400.0
2012-08-30 10:30:00,21.75,21.75,21.59,21.6,71800.0,15.4828,15.4828,15.3689,15.376,71800.0
2012-08-30 11:00:00,21.6,21.63,21.52,21.56,389600.0,15.376,15.3974,15.3191,15.3476,389600.0
2012-08-30 11:30:00,21.57,21.6,21.51,21.53,147800.0,15.3547,15.376,15.312,15.3262,147800.0
2012-08-30 12:00:00,21.54,21.59,21.5,21.5,73000.0,15.3333,15.3689,15.3048,15.3048,73000.0
2012-08-30 12:30:00,21.5,21.54,21.49,21.53,112600.0,15.3048,15.3333,15.2977,15.3262,112600.0
2012-08-30 13:00:00,21.53,21.57,21.44,21.47,215000.0,15.3262,15.3547,15.2621,15.2835,215000.0
2012-08-30 13:30:00,21.47,21.49,21.44,21.47,197600.0,15.2835,15.2977,15.2621,15.2835,197600.0
2012-08-30 14:00:00,21.47,21.57,21.46,21.53,69400.0,15.2835,15.3547,15.2764,15.3262,69400.0
2012-08-30 14:30:00,21.52,21.56,21.49,21.54,55000.0,15.3191,15.3476,15.2977,15.3333,55000.0
2012-08-30 15:00:00,21.54,21.57,21.51,21.52,99400.0,15.3333,15.3547,15.312,15.3191,99400.0
2012-08-30 15:30:00,21.52,21.58,21.47,21.5,427200.0,15.3191,15.3618,15.2835,15.3048,427200.0
2012-08-31 09:30:00,21.73,21.79,21.5,21.56,102400.0,15.4686,15.5113,15.3048,15.3476,102400.0
2012-08-31 10:00:00,21.58,21.73,21.33,21.67,266600.0,15.3618,15.4686,15.1838,15.4259,266600.0
2012-08-31 10:30:00,21.65,21.75,21.64,21.75,304000.0,15.4116,15.4828,15.4045,15.4828,304000.0
2012-08-31 11:00:00,21.75,21.79,21.72,21.73,64600.0,15.4828,15.5113,15.4614,15.4686,64600.0
2012-08-31 11:30:00,21.73,21.74,21.65,21.65,140600.0,15.4686,15.4757,15.4116,15.4116,140600.0
2012-08-31 12:00:00,21.65,21.7,21.6,21.61,42000.0,15.4116,15.4472,15.376,15.3831,42000.0
2012-08-31 12:30:00,21.61,21.68,21.58,21.62,45800.0,15.3831,15.433,15.3618,15.3903,45800.0
2012-08-31 13:00:00,21.62,21.63,21.52,21.54,79200.0,15.3903,15.3974,15.3191,15.3333,79200.0
2012-08-31 13:30:00,21.54,21.6,21.53,21.58,81000.0,15.3333,15.376,15.3262,15.3618,81000.0
2012-08-31 14:00:00,21.6,21.68,21.58,21.66,96600.0,15.376,15.433,15.3618,15.4187,96600.0
2012-08-31 14:30:00,21.66,21.67,21.6,21.6,62200.0,15.4187,15.4259,15.376,15.376,62200.0
2012-08-31 15:00:00,21.6,21.61,21.55,21.59,171800.0,15.376,15.3831,15.3404,15.3689,171800.0
2012-08-31 15:30:00,21.59,21.66,21.56,21.64,294000.0,15.3689,15.4187,15.3476,15.4045,294000.0
2012-09-04 09:30:00,21.67,21.67,21.38,21.53,155000.0,15.4259,15.4259,15.2194,15.3262,155000.0
2012-09-04 10:00:00,21.53,21.61,21.51,21.55,129800.0,15.3262,15.3831,15.312,15.3404,129800.0
2012-09-04 10:30:00,21.53,21.58,21.48,21.5,66000.0,15.3262,15.3618,15.2906,15.3048,66000.0
2012-09-04 11:00:00,21.5,21.6,21.48,21.6,118600.0,15.3048,15.376,15.2906,15.376,118600.0
2012-09-04 11:30:00,21.6,21.65,21.58,21.64,77200.0,15.376,15.4116,15.3618,15.4045,77200.0
2012-09-04 12:00:00,21.65,21.66,21.58,21.59,96800.0,15.4116,15.4187,15.3618,15.3689,96800.0
2012-09-04 12:30:00,21.59,21.7,21.59,21.69,57600.0,15.3689,15.4472,15.3689,15.4401,57600.0
2012-09-04 13:00:00,21.69,21.72,21.68,21.69,74400.0,15.4401,15.4614,15.433,15.4401,74400.0
2012-09-04 13:30:00,21.7,21.7,21.66,21.66,66400.0,15.4472,15.4472,15.4187,15.4187,66400.0
2012-09-04 14:00:00,21.66,21.72,21.65,21.7,53800.0,15.4187,15.4614,15.4116,15.4472,53800.0
2012-09-04 14:30:00,21.72,21.86,21.71,21.72,80200.0,15.4614,15.5611,15.4543,15.4614,80200.0
2012-09-04 15:00:00,21.72,21.74,21.68,21.74,110400.0,15.4614,15.4757,15.433,15.4757,110400.0
2012-09-04 15:30:00,21.74,21.74,21.61,21.72,241200.0,15.4757,15.4757,15.3831,15.4614,241200.0
2012-09-05 09:30:00,21.71,21.82,21.61,21.67,108600.0,15.4543,15.5326,15.3831,15.4259,108600.0
2012-09-05 10:00:00,21.64,21.68,21.56,21.6,58800.0,15.4045,15.433,15.3476,15.376,58800.0
2012-09-05 10:30:00,21.59,21.64,21.56,21.56,28200.0,15.3689,15.4045,15.3476,15.3476,28200.0
2012-09-05 11:00:00,21.56,21.63,21.55,21.59,89600.0,15.3476,15.3974,15.3404,15.3689,89600.0
2012-09-05 11:30:00,21.6,21.65,21.59,21.63,27200.0,15.376,15.4116,15.3689,15.3974,27200.0
2012-09-05 12:00:00,21.63,21.69,21.63,21.66,56600.0,15.3974,15.4401,15.3974,15.4187,56600.0
2012-09-05 12:30:00,21.67,21.68,21.63,21.66,12200.0,15.4259,15.433,15.3974,15.4187,12200.0
2012-09-05 13:00:00,21.66,21.69,21.64,21.68,13800.0,15.4187,15.4401,15.4045,15.433,13800.0
2012-09-05 13:30:00,21.69,21.69,21.58,21.68,22000.0,15.4401,15.4401,15.3618,15.433,22000.0
2012-09-05 14:00:00,21.68,21.72,21.67,21.71,17800.0,15.433,15.4614,15.4259,15.4543,17800.0
2012-09-05 14:30:00,21.7,21.75,21.67,21.68,33200.0,15.4472,15.4828,15.4259,15.433,33200.0
2012-09-05 15:00:00,21.69,21.69,21.66,21.68,58600.0,15.4401,15.4401,15.4187,15.433,58600.0
2012-09-05 15:30:00,21.67,21.68,21.61,21.64,93800.0,15.4259,15.433,15.3831,15.4045,93800.0
2012-09-06 09:30:00,21.86,22.06,21.85,21.97,127200.0,15.5611,15.7035,15.554,15.6394,127200.0
2012-09-06 10:00:00,21.97,22.1,21.96,22.1,77400.0,15.6394,15.732,15.6323,15.732,77400.0
2012-09-06 10:30:00,22.1,22.39,22.1,22.36,143000.0,15.732,15.9384,15.732,15.917,143000.0
2012-09-06 11:00:00,22.36,22.43,22.35,22.39,146400.0,15.917,15.9669,15.9099,15.9384,146400.0
2012-09-06 11:30:00,22.39,22.42,22.38,22.4,115200.0,15.9384,15.9597,15.9313,15.9455,115200.0
2012-09-06 12:00:00,22.39,22.43,22.38,22.41,97000.0,15.9384,15.9669,15.9313,15.9526,97000.0
2012-09-06 12:30:00,22.41,22.43,22.4,22.4,64600.0,15.9526,15.9669,15.9455,15.9455,64600.0
2012-09-06 13:00:00,22.39,22.42,22.39,22.39,75400.0,15.9384,15.9597,15.9384,15.9384,75400.0
2012-09-06 13:30:00,22.39,22.41,22.38,22.4,99800.0,15.9384,15.9526,15.9313,15.9455,99800.0
2012-09-06 14:00:00,22.4,22.42,22.36,22.4,105000.0,15.9455,15.9597,15.917,15.9455,105000.0
2012-09-06 14:30:00,22.4,22.42,22.38,22.4,84400.0,15.9455,15.9597,15.9313,15.9455,84400.0
2012-09-06 15:00:00,22.4,22.43,22.38,22.43,128000.0,15.9455,15.9669,15.9313,15.9669,128000.0
2012-09-06 15:30:00,22.43,22.46,22.37,22.42,258400.0,15.9669,15.9882,15.9242,15.9597,258400.0
2012-09-07 09:30:00,22.49,22.87,22.44,22.76,186000.0,16.0096,16.2801,15.974,16.2018,186000.0
2012-09-07 10:00:00,22.78,22.95,22.71,22.94,121800.0,16.216,16.337,16.1662,16.3299,121800.0
2012-09-07 10:30:00,22.89,22.95,22.85,22.91,150200.0,16.2943,16.337,16.2658,16.3086,150200.0
2012-09-07 11:00:00,22.93,22.95,22.89,22.9,70000.0,16.3228,16.337,16.2943,16.3014,70000.0
2012-09-07 11:30:00,22.91,22.93,22.85,22.93,144800.0,16.3086,16.3228,16.2658,16.3228,144800.0
2012-09-07 12:00:00,22.92,22.95,22.89,22.9,47400.0,16.3157,16.337,16.2943,16.3014,47400.0
2012-09-07 12:30:00,22.9,23.03,22.9,23.0,58000.0,16.3014,16.394,16.3014,16.3726,58000.0
2012-09-07 13:00:00,23.0,23.0,22.95,22.98,35400.0,16.3726,16.3726,16.337,16.3584,35400.0
2012-09-07 13:30:00,22.96,22.99,22.91,22.98,35200.0,16.3441,16.3655,16.3086,16.3584,35200.0
2012-09-07 14:00:00,22.98,23.0,22.93,22.97,58400.0,16.3584,16.3726,16.3228,16.3513,58400.0
2012-09-07 14:30:00,22.97,22.97,22.89,22.91,68800.0,16.3513,16.3513,16.2943,16.3086,68800.0
2012-09-07 15:00:00,22.89,22.92,22.88,22.89,96800.0,16.2943,16.3157,16.2872,16.2943,96800.0
2012-09-07 15:30:00,22.89,22.91,22.85,22.89,249600.0,16.2943,16.3086,16.2658,16.2943,249600.0
2012-09-10 09:30:00,22.97,23.1,22.85,22.85,131200.0,16.3513,16.4438,16.2658,16.2658,131200.0
2012-09-10 10:00:00,22.84,22.9,22.75,22.86,55200.0,16.2587,16.3014,16.1947,16.273,55200.0
2012-09-10 10:30:00,22.87,22.97,22.81,22.88,54800.0,16.2801,16.3513,16.2374,16.2872,54800.0
2012-09-10 11:00:00,22.85,22.88,22.81,22.82,68000.0,16.2658,16.2872,16.2374,16.2445,68000.0
2012-09-10 11:30:00,22.81,22.84,22.77,22.84,18600.0,16.2374,16.2587,16.2089,16.2587,18600.0
2012-09-10 12:00:00,22.83,22.93,22.83,22.85,46600.0,16.2516,16.3228,16.2516,16.2658,46600.0
2012-09-10 12:30:00,22.85,22.86,22.8,22.85,31000.0,16.2658,16.273,16.2303,16.2658,31000.0
2012-09-10 13:00:00,22.84,22.84,22.73,22.75,32200.0,16.2587,16.2587,16.1804,16.1947,32200.0
2012-09-10 13:30:00,22.75,22.77,22.67,22.75,50200.0,16.1947,16.2089,16.1377,16.1947,50200.0
2012-09-10 14:00:00,22.75,22.77,22.72,22.72,56600.0,16.1947,16.2089,16.1733,16.1733,56600.0
2012-09-10 14:30:00,22.71,22.76,22.67,22.75,77000.0,16.1662,16.2018,16.1377,16.1947,77000.0
2012-09-10 15:00:00,22.73,22.73,22.67,22.68,52800.0,16.1804,16.1804,16.1377,16.1448,52800.0
2012-09-10 15:30:00,22.68,22.71,22.65,22.66,139400.0,16.1448,16.1662,16.1235,16.1306,139400.0
2012-09-11 09:30:00,22.8,22.99,22.68,22.96,107200.0,16.2303,16.3655,16.1448,16.3441,107200.0
2012-09-11 10:00:00,22.97,22.99,22.9,22.9,53000.0,16.3513,16.3655,16.3014,16.3014,53000.0
2012-09-11 10:30:00,22.91,23.04,22.84,23.03,114600.0,16.3086,16.4011,16.2587,16.394,114600.0
2012-09-11 11:00:00,23.03,23.07,22.99,23.04,67600.0,16.394,16.4225,16.3655,16.4011,67600.0
2012-09-11 11:30:00,23.04,23.04,22.91,22.92,101200.0,16.4011,16.4011,16.3086,16.3157,101200.0
2012-09-11 12:00:00,22.93,22.93,22.86,22.9,30400.0,16.3228,16.3228,16.273,16.3014,30400.0
2012-09-11 12:30:00,22.9,22.91,22.89,22.91,65800.0,16.3014,16.3086,16.2943,16.3086,65800.0
2012-09-11 13:00:00,22.92,22.92,22.85,22.9,46800.0,16.3157,16.3157,16.2658,16.3014,46800.0
2012-09-11 13:30:00,22.91,22.93,22.88,22.88,24000.0,16.3086,16.3228,16.2872,16.2872,24000.0
2012-09-11 14:00:00,22.88,23.0,22.88,22.99,74400.0,16.2872,16.3726,16.2872,16.3655,74400.0
2012-09-11 14:30:00,22.99,23.0,22.92,22.93,139800.0,16.3655,16.3726,16.3157,16.3228,139800.0
2012-09-11 15:00:00,22.95,22.97,22.9,22.93,91400.0,16.337,16.3513,16.3014,16.3228,91400.0
2012-09-11 15:30:00,22.93,22.96,22.89,22.93,97600.0,16.3228,16.3441,16.2943,16.3228,97600.0
2012-09-12 09:30:00,23.04,23.15,22.93,22.95,91600.0,16.4011,16.4794,16.3228,16.337,91600.0
2012-09-12 10:00:00,22.97,23.04,22.97,22.99,86800.0,16.3513,16.4011,16.3513,16.3655,86800.0
2012-09-12 10:30:00,22.99,23.0,22.85,22.92,34000.0,16.3655,16.3726,16.2658,16.3157,34000.0
2012-09-12 11:00:00,22.9,22.98,22.89,22.91,30800.0,16.3014,16.3584,16.2943,16.3086,30800.0
2012-09-12 11:30:00,22.9,22.91,22.86,22.86,38600.0,16.3014,16.3086,16.273,16.273,38600.0
2012-09-12 12:00:00,22.87,22.88,22.78,22.8,39000.0,16.2801,16.2872,16.216,16.2303,39000.0
2012-09-12 12:30:00,22.79,22.83,22.76,22.82,33200.0,16.2231,16.2516,16.2018,16.2445,33200.0
2012-09-12 13:00:00,22.82,22.87,22.81,22.86,89400.0,16.2445,16.2801,16.2374,16.273,89400.0
2012-09-12 13:30:00,22.86,22.89,22.81,22.84,29600.0,16.273,16.2943,16.2374,16.2587,29600.0
2012-09-12 14:00:00,22.84,22.85,22.77,22.79,40400.0,16.2587,16.2658,16.2089,16.2231,40400.0
2012-09-12 14:30:00,22.79,22.82,22.7,22.79,83400.0,16.2231,16.2445,16.1591,16.2231,83400.0
2012-09-12 15:00:00,22.79,22.79,22.71,22.78,55000.0,16.2231,16.2231,16.1662,16.216,55000.0
2012-09-12 15:30:00,22.78,22.82,22.75,22.78,131400.0,16.216,16.2445,16.1947,16.216,131400.0
2012-09-13 09:30:00,22.78,22.78,22.37,22.46,97000.0,16.216,16.216,15.9242,15.9882,97000.0
2012-09-13 10:00:00,22.47,22.55,22.42,22.43,74800.0,15.9953,16.0523,15.9597,15.9669,74800.0
2012-09-13 10:30:00,22.42,22.46,22.39,22.45,22400.0,15.9597,15.9882,15.9384,15.9811,22400.0
2012-09-13 11:00:00,22.46,22.54,22.45,22.5,28800.0,15.9882,16.0452,15.9811,16.0167,28800.0
2012-09-13 11:30:00,22.49,22.54,22.48,22.5,75200.0,16.0096,16.0452,16.0025,16.0167,75200.0
2012-09-13 12:00:00,22.49,22.57,22.45,22.47,44800.0,16.0096,16.0665,15.9811,15.9953,44800.0
2012-09-13 12:30:00,22.48,22.72,22.46,22.71,93600.0,16.0025,16.1733,15.9882,16.1662,93600.0
2012-09-13 13:00:00,22.72,22.95,22.72,22.95,91600.0,16.1733,16.337,16.1733,16.337,91600.0
2012-09-13 13:30:00,22.95,22.97,22.81,22.81,48600.0,16.337,16.3513,16.2374,16.2374,48600.0
2012-09-13 14:00:00,22.81,22.96,22.79,22.91,70600.0,16.2374,16.3441,16.2231,16.3086,70600.0
2012-09-13 14:30:00,22.92,23.01,22.83,22.85,182800.0,16.3157,16.3797,16.2516,16.2658,182800.0
2012-09-13 15:00:00,22.86,22.93,22.83,22.85,99400.0,16.273,16.3228,16.2516,16.2658,99400.0
2012-09-13 15:30:00,22.85,22.95,22.81,22.84,262200.0,16.2658,16.337,16.2374,16.2587,262200.0
2012-09-14 09:30:00,23.04,23.35,22.96,23.33,120400.0,16.4011,16.6218,16.3441,16.6075,120400.0
2012-09-14 10:00:00,23.34,23.49,23.3,23.43,84000.0,16.6147,16.7214,16.5862,16.6787,84000.0
2012-09-14 10:30:00,23.45,23.45,23.3,23.36,50800.0,16.693,16.693,16.5862,16.6289,50800.0
2012-09-14 11:00:00,23.35,23.41,23.28,23.4,44000.0,16.6218,16.6645,16.5719,16.6574,44000.0
2012-09-14 11:30:00,23.39,23.42,23.29,23.29,32400.0,16.6502,16.6716,16.5791,16.5791,32400.0
2012-09-14 12:00:00,23.29,23.42,23.29,23.36,36800.0,16.5791,16.6716,16.5791,16.6289,36800.0
2012-09-14 12:30:00,23.36,23.49,23.36,23.49,76000.0,16.6289,16.7214,16.6289,16.7214,76000.0
2012-09-14 13:00:00,23.49,23.55,23.45,23.47,92800.0,16.7214,16.7641,16.693,16.7072,92800.0
2012-09-14 13:30:00,23.47,23.58,23.39,23.58,91000.0,16.7072,16.7855,16.6502,16.7855,91000.0
2012-09-14 14:00:00,23.57,23.61,23.5,23.59,65400.0,16.7784,16.8069,16.7285,16.7926,65400.0
2012-09-14 14:30:00,23.59,23.64,23.55,23.61,94400.0,16.7926,16.8282,16.7641,16.8069,94400.0
2012-09-14 15:00:00,23.61,23.63,23.5,23.55,92000.0,16.8069,16.8211,16.7285,16.7641,92000.0
2012-09-14 15:30:00,23.54,23.58,23.5,23.55,217000.0,16.757,16.7855,16.7285,16.7641,217000.0
2012-09-17 09:30:00,23.46,23.49,23.24,23.46,159200.0,16.7001,16.7214,16.5435,16.7001,159200.0
2012-09-17 10:00:00,23.46,23.55,23.39,23.55,128200.0,16.7001,16.7641,16.6502,16.7641,128200.0
2012-09-17 10:30:00,23.54,23.59,23.43,23.5,58800.0,16.757,16.7926,16.6787,16.7285,58800.0
2012-09-17 11:00:00,23.5,23.5,23.41,23.41,48600.0,16.7285,16.7285,16.6645,16.6645,48600.0
2012-09-17 11:30:00,23.46,23.46,23.32,23.33,36000.0,16.7001,16.7001,16.6004,16.6075,36000.0
2012-09-17 12:00:00,23.34,23.38,23.31,23.36,30600.0,16.6147,16.6431,16.5933,16.6289,30600.0
2012-09-17 12:30:00,23.36,23.38,23.3,23.31,39400.0,16.6289,16.6431,16.5862,16.5933,39400.0
2012-09-17 13:00:00,23.31,23.34,23.28,23.3,39800.0,16.5933,16.6147,16.5719,16.5862,39800.0
2012-09-17 13:30:00,23.3,23.3,23.21,23.24,37000.0,16.5862,16.5862,16.5221,16.5435,37000.0
2012-09-17 14:00:00,23.24,23.24,23.18,23.2,48800.0,16.5435,16.5435,16.5008,16.515,48800.0
2012-09-17 14:30:00,23.2,23.24,23.11,23.12,77800.0,16.515,16.5435,16.4509,16.458,77800.0
2012-09-17 15:00:00,23.13,23.15,23.09,23.11,79400.0,16.4652,16.4794,16.4367,16.4509,79400.0
2012-09-17 15:30:00,23.11,23.14,23.09,23.12,226400.0,16.4509,16.4723,16.4367,16.458,226400.0
2012-09-18 09:30:00,23.09,23.13,22.89,22.97,42200.0,16.4367,16.4652,16.2943,16.3513,42200.0
2012-09-18 10:00:00,22.97,23.05,22.95,23.03,88000.0,16.3513,16.4082,16.337,16.394,88000.0
2012-09-18 10:30:00,23.03,23.03,22.93,23.02,27000.0,16.394,16.394,16.3228,16.3869,27000.0
2012-09-18 11:00:00,23.02,23.04,22.98,22.99,25000.0,16.3869,16.4011,16.3584,16.3655,25000.0
2012-09-18 11:30:00,22.99,23.0,22.97,22.98,40200.0,16.3655,16.3726,16.3513,16.3584,40200.0
2012-09-18 12:00:00,22.97,23.02,22.93,23.0,46400.0,16.3513,16.3869,16.3228,16.3726,46400.0
2012-09-18 12:30:00,23.01,23.04,22.98,22.98,24000.0,16.3797,16.4011,16.3584,16.3584,24000.0
2012-09-18 13:00:00,22.99,23.03,22.95,23.0,43400.0,16.3655,16.394,16.337,16.3726,43400.0
2012-09-18 13:30:00,22.99,23.0,22.93,22.96,46400.0,16.3655,16.3726,16.3228,16.3441,46400.0
2012-09-18 14:00:00,22.96,23.0,22.95,22.98,19400.0,16.3441,16.3726,16.337,16.3584,19400.0
2012-09-18 14:30:00,22.98,22.98,22.92,22.94,44600.0,16.3584,16.3584,16.3157,16.3299,44600.0
2012-09-18 15:00:00,22.93,23.0,22.93,22.98,47200.0,16.3228,16.3726,16.3228,16.3584,47200.0
2012-09-18 15:30:00,22.98,23.04,22.98,23.02,158600.0,16.3584,16.4011,16.3584,16.3869,158600.0
2012-09-19 09:30:00,23.11,23.11,22.99,23.05,62400.0,16.4509,16.4509,16.3655,16.4082,62400.0
2012-09-19 10:00:00,23.06,23.13,23.05,23.06,54200.0,16.4153,16.4652,16.4082,16.4153,54200.0
2012-09-19 10:30:00,23.06,23.07,22.95,23.03,64800.0,16.4153,16.4225,16.337,16.394,64800.0
2012-09-19 11:00:00,23.03,23.08,23.02,23.07,44000.0,16.394,16.4296,16.3869,16.4225,44000.0
2012-09-19 11:30:00,23.04,23.07,22.98,23.04,31400.0,16.4011,16.4225,16.3584,16.4011,31400.0
2012-09-19 12:00:00,23.05,23.16,23.02,23.14,26800.0,16.4082,16.4865,16.3869,16.4723,26800.0
2012-09-19 12:30:00,23.14,23.27,23.12,23.27,84000.0,16.4723,16.5648,16.458,16.5648,84000.0
2012-09-19 13:00:00,23.25,23.29,23.2,23.21,23600.0,16.5506,16.5791,16.515,16.5221,23600.0
2012-09-19 13:30:00,23.22,23.26,23.15,23.26,50000.0,16.5292,16.5577,16.4794,16.5577,50000.0
2012-09-19 14:00:00,23.27,23.39,23.27,23.36,72400.0,16.5648,16.6502,16.5648,16.6289,72400.0
2012-09-19 14:30:00,23.36,23.4,23.36,23.39,61800.0,16.6289,16.6574,16.6289,16.6502,61800.0
2012-09-19 15:00:00,23.39,23.39,23.33,23.35,88200.0,16.6502,16.6502,16.6075,16.6218,88200.0
2012-09-19 15:30:00,23.35,23.36,23.29,23.3,167800.0,16.6218,16.6289,16.5791,16.5862,167800.0
2012-09-20 09:30:00,23.06,23.06,22.71,22.71,187000.0,16.4153,16.4153,16.1662,16.1662,187000.0
2012-09-20 10:00:00,22.72,22.79,22.68,22.74,109800.0,16.1733,16.2231,16.1448,16.1875,109800.0
2012-09-20 10:30:00,22.73,22.83,22.71,22.81,48400.0,16.1804,16.2516,16.1662,16.2374,48400.0
2012-09-20 11:00:00,22.81,22.83,22.69,22.71,52600.0,16.2374,16.2516,16.1519,16.1662,52600.0
2012-09-20 11:30:00,22.7,22.77,22.68,22.75,37600.0,16.1591,16.2089,16.1448,16.1947,37600.0
2012-09-20 12:00:00,22.75,22.78,22.72,22.72,43800.0,16.1947,16.216,16.1733,16.1733,43800.0
2012-09-20 12:30:00,22.72,22.77,22.71,22.74,64200.0,16.1733,16.2089,16.1662,16.1875,64200.0
2012-09-20 13:00:00,22.74,22.78,22.72,22.78,103400.0,16.1875,16.216,16.1733,16.216,103400.0
2012-09-20 13:30:00,22.76,22.86,22.76,22.83,45000.0,16.2018,16.273,16.2018,16.2516,45000.0
2012-09-20 14:00:00,22.85,22.86,22.8,22.83,69200.0,16.2658,16.273,16.2303,16.2516,69200.0
2012-09-20 14:30:00,22.84,22.84,22.78,22.81,57200.0,16.2587,16.2587,16.216,16.2374,57200.0
2012-09-20 15:00:00,22.82,22.86,22.79,22.86,142400.0,16.2445,16.273,16.2231,16.273,142400.0
2012-09-20 15:30:00,22.86,22.9,22.84,22.89,193000.0,16.273,16.3014,16.2587,16.2943,193000.0
2012-09-21 09:30:00,23.12,23.59,23.01,23.22,500800.0,16.458,16.7926,16.3797,16.5292,500800.0
2012-09-21 10:00:00,23.21,23.23,23.0,23.02,80800.0,16.5221,16.5363,16.3726,16.3869,80800.0
2012-09-21 10:30:00,23.03,23.04,22.92,22.93,43200.0,16.394,16.4011,16.3157,16.3228,43200.0
2012-09-21 11:00:00,22.92,22.97,22.92,22.93,33000.0,16.3157,16.3513,16.3157,16.3228,33000.0
2012-09-21 11:30:00,22.95,23.0,22.92,22.95,41800.0,16.337,16.3726,16.3157,16.337,41800.0
2012-09-21 12:00:00,22.96,22.97,22.89,22.89,17600.0,16.3441,16.3513,16.2943,16.2943,17600.0
2012-09-21 12:30:00,22.89,22.96,22.84,22.85,30200.0,16.2943,16.3441,16.2587,16.2658,30200.0
2012-09-21 13:00:00,22.85,22.86,22.83,22.84,27000.0,16.2658,16.273,16.2516,16.2587,27000.0
2012-09-21 13:30:00,22.84,22.9,22.83,22.89,35200.0,16.2587,16.3014,16.2516,16.2943,35200.0
2012-09-21 14:00:00,22.88,22.89,22.77,22.82,41400.0,16.2872,16.2943,16.2089,16.2445,41400.0
2012-09-21 14:30:00,22.82,22.89,22.8,22.82,34400.0,16.2445,16.2943,16.2303,16.2445,34400.0
2012-09-21 15:00:00,22.82,22.89,22.81,22.88,55000.0,16.2445,16.2943,16.2374,16.2872,55000.0
2012-09-21 15:30:00,22.88,22.9,22.72,22.73,366400.0,16.2872,16.3014,16.1733,16.1804,366400.0
2012-09-24 09:30:00,22.75,22.79,22.61,22.66,129200.0,16.1947,16.2231,16.095,16.1306,129200.0
2012-09-24 10:00:00,22.64,22.66,22.4,22.49,134600.0,16.1164,16.1306,15.9455,16.0096,134600.0
2012-09-24 10:30:00,22.52,22.64,22.52,22.63,127600.0,16.0309,16.1164,16.0309,16.1092,127600.0
2012-09-24 11:00:00,22.63,22.66,22.55,22.57,147200.0,16.1092,16.1306,16.0523,16.0665,147200.0
2012-09-24 11:30:00,22.56,22.58,22.34,22.4,179400.0,16.0594,16.0736,15.9028,15.9455,179400.0
2012-09-24 12:00:00,22.38,22.42,22.34,22.39,73800.0,15.9313,15.9597,15.9028,15.9384,73800.0
2012-09-24 12:30:00,22.39,22.39,22.2,22.28,146000.0,15.9384,15.9384,15.8031,15.8601,146000.0
2012-09-24 13:00:00,22.29,22.3,22.23,22.26,45200.0,15.8672,15.8743,15.8245,15.8459,45200.0
2012-09-24 13:30:00,22.25,22.28,22.2,22.22,51800.0,15.8387,15.8601,15.8031,15.8174,51800.0
2012-09-24 14:00:00,22.23,22.32,22.22,22.32,103000.0,15.8245,15.8886,15.8174,15.8886,103000.0
2012-09-24 14:30:00,22.32,22.35,22.28,22.31,108600.0,15.8886,15.9099,15.8601,15.8814,108600.0
2012-09-24 15:00:00,22.31,22.32,22.24,22.3,174400.0,15.8814,15.8886,15.8316,15.8743,174400.0
2012-09-24 15:30:00,22.29,22.3,22.24,22.24,306400.0,15.8672,15.8743,15.8316,15.8316,306400.0
2012-09-25 09:30:00,22.24,22.27,22.09,22.14,103400.0,15.8316,15.853,15.7248,15.7604,103400.0
2012-09-25 10:00:00,22.16,22.36,22.15,22.25,56800.0,15.7747,15.917,15.7675,15.8387,56800.0
2012-09-25 10:30:00,22.25,22.28,22.11,22.13,63800.0,15.8387,15.8601,15.7391,15.7533,63800.0
2012-09-25 11:00:00,22.13,22.16,22.04,22.04,87000.0,15.7533,15.7747,15.6892,15.6892,87000.0
2012-09-25 11:30:00,22.05,22.05,21.94,21.95,101800.0,15.6964,15.6964,15.6181,15.6252,101800.0
2012-09-25 12:00:00,21.94,22.06,21.89,22.04,114400.0,15.6181,15.7035,15.5825,15.6892,114400.0
2012-09-25 12:30:00,22.04,22.04,21.85,21.86,84400.0,15.6892,15.6892,15.554,15.5611,84400.0
2012-09-25 13:00:00,21.88,21.88,21.8,21.81,93200.0,15.5753,15.5753,15.5184,15.5255,93200.0
2012-09-25 13:30:00,21.81,21.95,21.8,21.89,107800.0,15.5255,15.6252,15.5184,15.5825,107800.0
2012-09-25 14:00:00,21.89,21.91,21.84,21.9,141000.0,15.5825,15.5967,15.5469,15.5896,141000.0
2012-09-25 14:30:00,21.91,21.96,21.86,21.89,163200.0,15.5967,15.6323,15.5611,15.5825,163200.0
2012-09-25 15:00:00,21.9,22.0,21.8,21.99,273200.0,15.5896,15.6608,15.5184,15.6536,273200.0
2012-09-25 15:30:00,21.98,22.02,21.92,21.93,305200.0,15.6465,15.675,15.6038,15.6109,305200.0
2012-09-26 09:30:00,21.88,21.93,21.72,21.76,130600.0,15.5753,15.6109,15.4614,15.4899,130600.0
2012-09-26 10:00:00,21.78,21.9,21.73,21.85,144200.0,15.5042,15.5896,15.4686,15.554,144200.0
2012-09-26 10:30:00,21.84,21.87,21.78,21.83,195800.0,15.5469,15.5682,15.5042,15.5398,195800.0
2012-09-26 11:00:00,21.83,21.85,21.81,21.83,116800.0,15.5398,15.554,15.5255,15.5398,116800.0
2012-09-26 11:30:00,21.83,21.84,21.78,21.82,194600.0,15.5398,15.5469,15.5042,15.5326,194600.0
2012-09-26 12:00:00,21.83,21.86,21.82,21.84,50800.0,15.5398,15.5611,15.5326,15.5469,50800.0
2012-09-26 12:30:00,21.85,21.86,21.82,21.83,86400.0,15.554,15.5611,15.5326,15.5398,86400.0
2012-09-26 13:00:00,21.84,21.87,21.82,21.86,102400.0,15.5469,15.5682,15.5326,15.5611,102400.0
2012-09-26 13:30:00,21.86,21.91,21.83,21.84,102800.0,15.5611,15.5967,15.5398,15.5469,102800.0
2012-09-26 14:00:00,21.85,21.91,21.84,21.86,119400.0,15.554,15.5967,15.5469,15.5611,119400.0
2012-09-26 14:30:00,21.86,21.93,21.84,21.89,120200.0,15.5611,15.6109,15.5469,15.5825,120200.0
2012-09-26 15:00:00,21.9,21.93,21.83,21.9,134800.0,15.5896,15.6109,15.5398,15.5896,134800.0
2012-09-26 15:30:00,21.9,21.92,21.85,21.86,340600.0,15.5896,15.6038,15.554,15.5611,340600.0
2012-09-27 09:30:00,21.98,22.03,21.8,21.83,65800.0,15.6465,15.6821,15.5184,15.5398,65800.0
2012-09-27 10:00:00,21.85,21.85,21.67,21.72,114400.0,15.554,15.554,15.4259,15.4614,114400.0
2012-09-27 10:30:00,21.72,21.79,21.64,21.68,123000.0,15.4614,15.5113,15.4045,15.433,123000.0
2012-09-27 11:00:00,21.68,21.71,21.6,21.68,102000.0,15.433,15.4543,15.376,15.433,102000.0
2012-09-27 11:30:00,21.68,21.82,21.62,21.82,71000.0,15.433,15.5326,15.3903,15.5326,71000.0
2012-09-27 12:00:00,21.82,21.99,21.79,21.99,83000.0,15.5326,15.6536,15.5113,15.6536,83000.0
2012-09-27 12:30:00,21.99,22.01,21.91,21.98,81400.0,15.6536,15.6679,15.5967,15.6465,81400.0
2012-09-27 13:00:00,21.96,21.97,21.9,21.9,78400.0,15.6323,15.6394,15.5896,15.5896,78400.0
2012-09-27 13:30:00,21.9,22.0,21.9,21.96,39800.0,15.5896,15.6608,15.5896,15.6323,39800.0
2012-09-27 14:00:00,21.97,21.98,21.88,21.9,49400.0,15.6394,15.6465,15.5753,15.5896,49400.0
2012-09-27 14:30:00,21.91,21.93,21.86,21.87,63800.0,15.5967,15.6109,15.5611,15.5682,63800.0
2012-09-27 15:00:00,21.87,21.92,21.85,21.85,159400.0,15.5682,15.6038,15.554,15.554,159400.0
2012-09-27 15:30:00,21.86,21.95,21.85,21.92,149400.0,15.5611,15.6252,15.554,15.6038,149400.0
2012-09-28 09:30:00,21.75,21.75,21.52,21.56,131000.0,15.4828,15.4828,15.3191,15.3476,131000.0
2012-09-28 10:00:00,21.57,21.6,21.52,21.52,79200.0,15.3547,15.376,15.3191,15.3191,79200.0
2012-09-28 10:30:00,21.52,21.54,21.49,21.5,95600.0,15.3191,15.3333,15.2977,15.3048,95600.0
2012-09-28 11:00:00,21.5,21.53,21.49,21.5,88200.0,15.3048,15.3262,15.2977,15.3048,88200.0
2012-09-28 11:30:00,21.5,21.66,21.5,21.6,54600.0,15.3048,15.4187,15.3048,15.376,54600.0
2012-09-28 12:00:00,21.6,21.65,21.58,21.63,162200.0,15.376,15.4116,15.3618,15.3974,162200.0
2012-09-28 12:30:00,21.63,21.64,21.6,21.61,26600.0,15.3974,15.4045,15.376,15.3831,26600.0
2012-09-28 13:00:00,21.61,21.66,21.59,21.66,22400.0,15.3831,15.4187,15.3689,15.4187,22400.0
2012-09-28 13:30:00,21.67,21.76,21.62,21.62,54800.0,15.4259,15.4899,15.3903,15.3903,54800.0
2012-09-28 14:00:00,21.62,21.69,21.61,21.66,49000.0,15.3903,15.4401,15.3831,15.4187,49000.0
2012-09-28 14:30:00,21.66,21.68,21.59,21.68,73200.0,15.4187,15.433,15.3689,15.433,73200.0
2012-09-28 15:00:00,21.68,21.68,21.57,21.63,134600.0,15.433,15.433,15.3547,15.3974,134600.0
2012-09-28 15:30:00,21.63,21.68,21.59,21.63,236800.0,15.3974,15.433,15.3689,15.3974,236800.0
2012-10-01 09:30:00,21.92,22.19,21.91,22.11,99000.0,15.6038,15.796,15.5967,15.7391,99000.0
2012-10-01 10:00:00,22.13,22.41,22.11,22.25,98400.0,15.7533,15.9526,15.7391,15.8387,98400.0
2012-10-01 10:30:00,22.27,22.3,22.17,22.2,73400.0,15.853,15.8743,15.7818,15.8031,73400.0
2012-10-01 11:00:00,22.19,22.21,22.15,22.16,58600.0,15.796,15.8103,15.7675,15.7747,58600.0
2012-10-01 11:30:00,22.17,22.2,22.13,22.17,68200.0,15.7818,15.8031,15.7533,15.7818,68200.0
2012-10-01 12:00:00,22.16,22.18,22.16,22.18,62800.0,15.7747,15.7889,15.7747,15.7889,62800.0
2012-10-01 12:30:00,22.18,22.18,22.06,22.15,93400.0,15.7889,15.7889,15.7035,15.7675,93400.0
2012-10-01 13:00:00,22.15,22.18,22.05,22.17,125800.0,15.7675,15.7889,15.6964,15.7818,125800.0
2012-10-01 13:30:00,22.17,22.19,22.09,22.19,99000.0,15.7818,15.796,15.7248,15.796,99000.0
2012-10-01 14:00:00,22.18,22.19,22.01,22.05,164800.0,15.7889,15.796,15.6679,15.6964,164800.0
2012-10-01 14:30:00,22.06,22.07,22.04,22.07,145200.0,15.7035,15.7106,15.6892,15.7106,145200.0
2012-10-01 15:00:00,22.07,22.11,21.99,22.03,90800.0,15.7106,15.7391,15.6536,15.6821,90800.0
2012-10-01 15:30:00,22.02,22.08,22.0,22.03,226000.0,15.675,15.7177,15.6608,15.6821,226000.0
2012-10-02 09:30:00,22.24,22.25,21.95,21.98,141400.0,15.8316,15.8387,15.6252,15.6465,141400.0
2012-10-02 10:00:00,21.99,22.05,21.8,22.05,112600.0,15.6536,15.6964,15.5184,15.6964,112600.0
2012-10-02 10:30:00,22.05,22.2,22.05,22.14,95800.0,15.6964,15.8031,15.6964,15.7604,95800.0
2012-10-02 11:00:00,22.13,22.21,22.11,22.18,106400.0,15.7533,15.8103,15.7391,15.7889,106400.0
2012-10-02 11:30:00,22.18,22.22,22.05,22.08,193800.0,15.7889,15.8174,15.6964,15.7177,193800.0
2012-10-02 12:00:00,22.09,22.23,22.07,22.23,100000.0,15.7248,15.8245,15.7106,15.8245,100000.0
2012-10-02 12:30:00,22.25,22.25,22.16,22.18,51000.0,15.8387,15.8387,15.7747,15.7889,51000.0
2012-10-02 13:00:00,22.17,22.2,22.13,22.17,59400.0,15.7818,15.8031,15.7533,15.7818,59400.0
2012-10-02 13:30:00,22.18,22.28,22.17,22.21,113400.0,15.7889,15.8601,15.7818,15.8103,113400.0
2012-10-02 14:00:00,22.21,22.24,22.18,22.2,67800.0,15.8103,15.8316,15.7889,15.8031,67800.0
2012-10-02 14:30:00,22.2,22.22,22.17,22.18,90200.0,15.8031,15.8174,15.7818,15.7889,90200.0
2012-10-02 15:00:00,22.18,22.23,22.17,22.23,75200.0,15.7889,15.8245,15.7818,15.8245,75200.0
2012-10-02 15:30:00,22.23,22.28,22.21,22.27,219000.0,15.8245,15.8601,15.8103,15.853,219000.0
2012-10-03 09:30:00,22.24,22.34,22.06,22.15,140800.0,15.8316,15.9028,15.7035,15.7675,140800.0
2012-10-03 10:00:00,22.21,22.28,22.09,22.21,41000.0,15.8103,15.8601,15.7248,15.8103,41000.0
2012-10-03 10:30:00,22.2,22.21,22.16,22.18,35200.0,15.8031,15.8103,15.7747,15.7889,35200.0
2012-10-03 11:00:00,22.19,22.29,22.19,22.29,48200.0,15.796,15.8672,15.796,15.8672,48200.0
2012-10-03 11:30:00,22.29,22.31,22.25,22.31,146600.0,15.8672,15.8814,15.8387,15.8814,146600.0
2012-10-03 12:00:00,22.31,22.32,22.27,22.32,26400.0,15.8814,15.8886,15.853,15.8886,26400.0
2012-10-03 12:30:00,22.32,22.34,22.26,22.26,41200.0,15.8886,15.9028,15.8459,15.8459,41200.0
2012-10-03 13:00:00,22.27,22.3,22.25,22.3,64600.0,15.853,15.8743,15.8387,15.8743,64600.0
2012-10-03 13:30:00,22.3,22.37,22.25,22.33,79600.0,15.8743,15.9242,15.8387,15.8957,79600.0
2012-10-03 14:00:00,22.33,22.36,22.28,22.29,57000.0,15.8957,15.917,15.8601,15.8672,57000.0
2012-10-03 14:30:00,22.27,22.33,22.23,22.25,78800.0,15.853,15.8957,15.8245,15.8387,78800.0
2012-10-03 15:00:00,22.25,22.3,22.24,22.28,97000.0,15.8387,15.8743,15.8316,15.8601,97000.0
2012-10-03 15:30:00,22.28,22.33,22.25,22.33,198200.0,15.8601,15.8957,15.8387,15.8957,198200.0
2012-10-04 09:30:00,22.36,22.55,22.35,22.5,93400.0,15.917,16.0523,15.9099,16.0167,93400.0
2012-10-04 10:00:00,22.52,22.71,22.49,22.66,99800.0,16.0309,16.1662,16.0096,16.1306,99800.0
2012-10-04 10:30:00,22.65,22.84,22.58,22.83,74800.0,16.1235,16.2587,16.0736,16.2516,74800.0
2012-10-04 11:00:00,22.84,22.84,22.63,22.63,44600.0,16.2587,16.2587,16.1092,16.1092,44600.0
2012-10-04 11:30:00,22.63,22.65,22.61,22.65,17000.0,16.1092,16.1235,16.095,16.1235,17000.0
2012-10-04 12:00:00,22.65,22.78,22.64,22.76,38000.0,16.1235,16.216,16.1164,16.2018,38000.0
2012-10-04 12:30:00,22.75,22.78,22.73,22.78,26200.0,16.1947,16.216,16.1804,16.216,26200.0
2012-10-04 13:00:00,22.78,22.9,22.78,22.89,39800.0,16.216,16.3014,16.216,16.2943,39800.0
2012-10-04 13:30:00,22.88,22.95,22.88,22.94,40200.0,16.2872,16.337,16.2872,16.3299,40200.0
2012-10-04 14:00:00,22.94,22.95,22.85,22.85,62600.0,16.3299,16.337,16.2658,16.2658,62600.0
2012-10-04 14:30:00,22.86,22.86,22.79,22.81,78400.0,16.273,16.273,16.2231,16.2374,78400.0
2012-10-04 15:00:00,22.82,22.83,22.76,22.8,80400.0,16.2445,16.2516,16.2018,16.2303,80400.0
2012-10-04 15:30:00,22.79,22.85,22.72,22.85,346600.0,16.2231,16.2658,16.1733,16.2658,346600.0
2012-10-05 09:30:00,23.04,23.11,22.96,23.05,104800.0,16.4011,16.4509,16.3441,16.4082,104800.0
2012-10-05 10:00:00,23.05,23.1,23.0,23.1,45200.0,16.4082,16.4438,16.3726,16.4438,45200.0
2012-10-05 10:30:00,23.09,23.09,22.93,22.96,38200.0,16.4367,16.4367,16.3228,16.3441,38200.0
2012-10-05 11:00:00,22.95,22.95,22.84,22.85,33000.0,16.337,16.337,16.2587,16.2658,33000.0
2012-10-05 11:30:00,22.86,22.96,22.86,22.94,21400.0,16.273,16.3441,16.273,16.3299,21400.0
2012-10-05 12:00:00,22.96,22.99,22.94,22.96,43800.0,16.3441,16.3655,16.3299,16.3441,43800.0
2012-10-05 12:30:00,22.95,23.02,22.95,23.0,16200.0,16.337,16.3869,16.337,16.3726,16200.0
2012-10-05 13:00:00,23.01,23.04,22.97,22.98,33000.0,16.3797,16.4011,16.3513,16.3584,33000.0
2012-10-05 13:30:00,22.97,23.0,22.94,22.96,20200.0,16.3513,16.3726,16.3299,16.3441,20200.0
2012-10-05 14:00:00,22.96,22.99,22.92,22.93,41800.0,16.3441,16.3655,16.3157,16.3228,41800.0
2012-10-05 14:30:00,22.93,22.97,22.86,22.86,20400.0,16.3228,16.3513,16.273,16.273,20400.0
2012-10-05 15:00:00,22.86,22.86,22.77,22.8,34200.0,16.273,16.273,16.2089,16.2303,34200.0
2012-10-05 15:30:00,22.8,22.81,22.72,22.79,145400.0,16.2303,16.2374,16.1733,16.2231,145400.0
2012-10-08 09:30:00,22.56,22.67,22.54,22.61,31200.0,16.0594,16.1377,16.0452,16.095,31200.0
2012-10-08 10:00:00,22.61,22.66,22.5,22.53,66400.0,16.095,16.1306,16.0167,16.0381,66400.0
2012-10-08 10:30:00,22.5,22.64,22.48,22.48,164600.0,16.0167,16.1164,16.0025,16.0025,164600.0
2012-10-08 11:00:00,22.47,22.52,22.45,22.49,25800.0,15.9953,16.0309,15.9811,16.0096,25800.0
2012-10-08 11:30:00,22.5,22.54,22.45,22.53,15600.0,16.0167,16.0452,15.9811,16.0381,15600.0
2012-10-08 12:00:00,22.54,22.54,22.45,22.51,20200.0,16.0452,16.0452,15.9811,16.0238,20200.0
2012-10-08 12:30:00,22.5,22.57,22.5,22.57,15600.0,16.0167,16.0665,16.0167,16.0665,15600.0
2012-10-08 13:00:00,22.57,22.58,22.5,22.52,23600.0,16.0665,16.0736,16.0167,16.0309,23600.0
2012-10-08 13:30:00,22.52,22.57,22.5,22.51,27200.0,16.0309,16.0665,16.0167,16.0238,27200.0
2012-10-08 14:00:00,22.51,22.54,22.5,22.54,19800.0,16.0238,16.0452,16.0167,16.0452,19800.0
2012-10-08 14:30:00,22.53,22.53,22.46,22.48,22800.0,16.0381,16.0381,15.9882,16.0025,22800.0
2012-10-08 15:00:00,22.49,22.56,22.49,22.51,30600.0,16.0096,16.0594,16.0096,16.0238,30600.0
2012-10-08 15:30:00,22.5,22.53,22.5,22.51,63600.0,16.0167,16.0381,16.0167,16.0238,63600.0
2012-10-09 09:30:00,22.58,22.64,22.4,22.44,65400.0,16.0736,16.1164,15.9455,15.974,65400.0
2012-10-09 10:00:00,22.41,22.5,22.39,22.39,65400.0,15.9526,16.0167,15.9384,15.9384,65400.0
2012-10-09 10:30:00,22.39,22.43,22.15,22.2,152400.0,15.9384,15.9669,15.7675,15.8031,152400.0
2012-10-09 11:00:00,22.18,22.24,22.11,22.22,129000.0,15.7889,15.8316,15.7391,15.8174,129000.0
2012-10-09 11:30:00,22.21,22.25,22.16,22.25,51600.0,15.8103,15.8387,15.7747,15.8387,51600.0
2012-10-09 12:00:00,22.25,22.31,22.23,22.28,100600.0,15.8387,15.8814,15.8245,15.8601,100600.0
2012-10-09 12:30:00,22.28,22.29,22.24,22.28,45400.0,15.8601,15.8672,15.8316,15.8601,45400.0
2012-10-09 13:00:00,22.28,22.29,22.23,22.23,65400.0,15.8601,15.8672,15.8245,15.8245,65400.0
2012-10-09 13:30:00,22.23,22.24,22.2,22.2,29400.0,15.8245,15.8316,15.8031,15.8031,29400.0
2012-10-09 14:00:00,22.22,22.24,22.18,22.2,66800.0,15.8174,15.8316,15.7889,15.8031,66800.0
2012-10-09 14:30:00,22.18,22.25,22.18,22.23,73600.0,15.7889,15.8387,15.7889,15.8245,73600.0
2012-10-09 15:00:00,22.24,22.25,22.17,22.18,71600.0,15.8316,15.8387,15.7818,15.7889,71600.0
2012-10-09 15:30:00,22.18,22.2,22.09,22.13,152200.0,15.7889,15.8031,15.7248,15.7533,152200.0
2012-10-10 09:30:00,22.11,22.12,21.88,21.91,158000.0,15.7391,15.7462,15.5753,15.5967,158000.0
2012-10-10 10:00:00,21.9,22.0,21.9,21.99,80800.0,15.5896,15.6608,15.5896,15.6536,80800.0
2012-10-10 10:30:00,21.98,22.0,21.86,21.86,80200.0,15.6465,15.6608,15.5611,15.5611,80200.0
2012-10-10 11:00:00,21.87,21.91,21.83,21.84,52600.0,15.5682,15.5967,15.5398,15.5469,52600.0
2012-10-10 11:30:00,21.83,21.87,21.78,21.78,134200.0,15.5398,15.5682,15.5042,15.5042,134200.0
2012-10-10 12:00:00,21.79,21.8,21.75,21.77,106200.0,15.5113,15.5184,15.4828,15.497,106200.0
2012-10-10 12:30:00,21.77,21.77,21.67,21.68,67400.0,15.497,15.497,15.4259,15.433,67400.0
2012-10-10 13:00:00,21.69,21.7,21.61,21.62,69200.0,15.4401,15.4472,15.3831,15.3903,69200.0
2012-10-10 13:30:00,21.61,21.67,21.61,21.66,87800.0,15.3831,15.4259,15.3831,15.4187,87800.0
2012-10-10 14:00:00,21.67,21.68,21.62,21.63,82800.0,15.4259,15.433,15.3903,15.3974,82800.0
2012-10-10 14:30:00,21.63,21.65,21.6,21.63,41400.0,15.3974,15.4116,15.376,15.3974,41400.0
2012-10-10 15:00:00,21.63,21.65,21.58,21.58,92000.0,15.3974,15.4116,15.3618,15.3618,92000.0
2012-10-10 15:30:00,21.58,21.62,21.55,21.61,142200.0,15.3618,15.3903,15.3404,15.3831,142200.0
2012-10-11 09:30:00,21.78,21.96,21.73,21.81,80600.0,15.5042,15.6323,15.4686,15.5255,80600.0
2012-10-11 10:00:00,21.82,21.9,21.8,21.89,93600.0,15.5326,15.5896,15.5184,15.5825,93600.0
2012-10-11 10:30:00,21.9,21.97,21.89,21.94,32600.0,15.5896,15.6394,15.5825,15.6181,32600.0
2012-10-11 11:00:00,21.93,21.95,21.84,21.95,40600.0,15.6109,15.6252,15.5469,15.6252,40600.0
2012-10-11 11:30:00,21.96,21.98,21.9,21.91,51800.0,15.6323,15.6465,15.5896,15.5967,51800.0
2012-10-11 12:00:00,21.92,21.95,21.87,21.88,30800.0,15.6038,15.6252,15.5682,15.5753,30800.0
2012-10-11 12:30:00,21.9,21.93,21.86,21.86,34400.0,15.5896,15.6109,15.5611,15.5611,34400.0
2012-10-11 13:00:00,21.88,21.9,21.86,21.88,89600.0,15.5753,15.5896,15.5611,15.5753,89600.0
2012-10-11 13:30:00,21.87,21.88,21.75,21.8,52200.0,15.5682,15.5753,15.4828,15.5184,52200.0
2012-10-11 14:00:00,21.81,21.83,21.76,21.8,73400.0,15.5255,15.5398,15.4899,15.5184,73400.0
2012-10-11 14:30:00,21.81,21.83,21.78,21.82,43400.0,15.5255,15.5398,15.5042,15.5326,43400.0
2012-10-11 15:00:00,21.82,21.86,21.82,21.84,45600.0,15.5326,15.5611,15.5326,15.5469,45600.0
2012-10-11 15:30:00,21.84,21.86,21.81,21.83,115000.0,15.5469,15.5611,15.5255,15.5398,115000.0
2012-10-12 09:30:00,21.83,21.96,21.7,21.86,83400.0,15.5398,15.6323,15.4472,15.5611,83400.0
2012-10-12 10:00:00,21.87,21.91,21.84,21.85,65600.0,15.5682,15.5967,15.5469,15.554,65600.0
2012-10-12 10:30:00,21.86,21.92,21.84,21.89,25600.0,15.5611,15.6038,15.5469,15.5825,25600.0
2012-10-12 11:00:00,21.87,21.89,21.73,21.73,34800.0,15.5682,15.5825,15.4686,15.4686,34800.0
2012-10-12 11:30:00,21.73,21.73,21.67,21.68,23800.0,15.4686,15.4686,15.4259,15.433,23800.0
2012-10-12 12:00:00,21.68,21.72,21.67,21.68,26400.0,15.433,15.4614,15.4259,15.433,26400.0
2012-10-12 12:30:00,21.66,21.68,21.63,21.68,17000.0,15.4187,15.433,15.3974,15.433,17000.0
2012-10-12 13:00:00,21.66,21.7,21.65,21.68,11000.0,15.4187,15.4472,15.4116,15.433,11000.0
2012-10-12 13:30:00,21.67,21.72,21.67,21.7,24600.0,15.4259,15.4614,15.4259,15.4472,24600.0
2012-10-12 14:00:00,21.71,21.72,21.68,21.72,18200.0,15.4543,15.4614,15.433,15.4614,18200.0
2012-10-12 14:30:00,21.71,21.73,21.67,21.71,21200.0,15.4543,15.4686,15.4259,15.4543,21200.0
2012-10-12 15:00:00,21.71,21.74,21.7,21.71,41600.0,15.4543,15.4757,15.4472,15.4543,41600.0
2012-10-12 15:30:00,21.71,21.75,21.69,21.74,74800.0,15.4543,15.4828,15.4401,15.4757,74800.0
2012-10-15 09:30:00,21.93,21.96,21.66,21.73,60800.0,15.6109,15.6323,15.4187,15.4686,60800.0
2012-10-15 10:00:00,21.72,21.77,21.65,21.65,65600.0,15.4614,15.497,15.4116,15.4116,65600.0
2012-10-15 10:30:00,21.65,21.71,21.63,21.7,53600.0,15.4116,15.4543,15.3974,15.4472,53600.0
2012-10-15 11:00:00,21.69,21.83,21.68,21.81,31200.0,15.4401,15.5398,15.433,15.5255,31200.0
2012-10-15 11:30:00,21.81,21.85,21.79,21.83,42400.0,15.5255,15.554,15.5113,15.5398,42400.0
2012-10-15 12:00:00,21.82,21.9,21.8,21.9,25800.0,15.5326,15.5896,15.5184,15.5896,25800.0
2012-10-15 12:30:00,21.9,22.0,21.88,21.99,43600.0,15.5896,15.6608,15.5753,15.6536,43600.0
2012-10-15 13:00:00,21.99,21.99,21.93,21.93,36800.0,15.6536,15.6536,15.6109,15.6109,36800.0
2012-10-15 13:30:00,21.93,21.93,21.89,21.91,22800.0,15.6109,15.6109,15.5825,15.5967,22800.0
2012-10-15 14:00:00,21.92,21.93,21.88,21.93,59800.0,15.6038,15.6109,15.5753,15.6109,59800.0
2012-10-15 14:30:00,21.93,21.93,21.86,21.88,244800.0,15.6109,15.6109,15.5611,15.5753,244800.0
2012-10-15 15:00:00,21.88,21.92,21.87,21.89,45000.0,15.5753,15.6038,15.5682,15.5825,45000.0
2012-10-15 15:30:00,21.89,21.95,21.87,21.93,91600.0,15.5825,15.6252,15.5682,15.6109,91600.0
2012-10-16 09:30:00,22.04,22.3,22.0,22.28,89800.0,15.6892,15.8743,15.6608,15.8601,89800.0
2012-10-16 10:00:00,22.27,22.32,22.23,22.3,140000.0,15.853,15.8886,15.8245,15.8743,140000.0
2012-10-16 10:30:00,22.3,22.32,22.25,22.27,63400.0,15.8743,15.8886,15.8387,15.853,63400.0
2012-10-16 11:00:00,22.27,22.31,22.23,22.3,28600.0,15.853,15.8814,15.8245,15.8743,28600.0
2012-10-16 11:30:00,22.3,22.32,22.27,22.3,21400.0,15.8743,15.8886,15.853,15.8743,21400.0
2012-10-16 12:00:00,22.3,22.36,22.27,22.35,32200.0,15.8743,15.917,15.853,15.9099,32200.0
2012-10-16 12:30:00,22.34,22.37,22.27,22.28,33400.0,15.9028,15.9242,15.853,15.8601,33400.0
2012-10-16 13:00:00,22.27,22.34,22.27,22.32,99200.0,15.853,15.9028,15.853,15.8886,99200.0
2012-10-16 13:30:00,22.33,22.41,22.31,22.39,47800.0,15.8957,15.9526,15.8814,15.9384,47800.0
2012-10-16 14:00:00,22.38,22.42,22.38,22.41,72800.0,15.9313,15.9597,15.9313,15.9526,72800.0
2012-10-16 14:30:00,22.39,22.4,22.32,22.35,68000.0,15.9384,15.9455,15.8886,15.9099,68000.0
2012-10-16 15:00:00,22.34,22.36,22.31,22.34,73000.0,15.9028,15.917,15.8814,15.9028,73000.0
2012-10-16 15:30:00,22.34,22.4,22.33,22.4,129200.0,15.9028,15.9455,15.8957,15.9455,129200.0
2012-10-17 09:30:00,22.42,22.49,22.38,22.49,49200.0,15.9597,16.0096,15.9313,16.0096,49200.0
2012-10-17 10:00:00,22.43,22.52,22.41,22.45,36800.0,15.9669,16.0309,15.9526,15.9811,36800.0
2012-10-17 10:30:00,22.44,22.5,22.42,22.48,25600.0,15.974,16.0167,15.9597,16.0025,25600.0
2012-10-17 11:00:00,22.5,22.5,22.44,22.5,16800.0,16.0167,16.0167,15.974,16.0167,16800.0
2012-10-17 11:30:00,22.5,22.57,22.49,22.56,21800.0,16.0167,16.0665,16.0096,16.0594,21800.0
2012-10-17 12:00:00,22.56,22.64,22.55,22.58,28200.0,16.0594,16.1164,16.0523,16.0736,28200.0
2012-10-17 12:30:00,22.58,22.58,22.53,22.54,8600.0,16.0736,16.0736,16.0381,16.0452,8600.0
2012-10-17 13:00:00,22.54,22.57,22.53,22.55,13600.0,16.0452,16.0665,16.0381,16.0523,13600.0
2012-10-17 13:30:00,22.56,22.56,22.47,22.48,45200.0,16.0594,16.0594,15.9953,16.0025,45200.0
2012-10-17 14:00:00,22.48,22.58,22.48,22.57,14600.0,16.0025,16.0736,16.0025,16.0665,14600.0
2012-10-17 14:30:00,22.58,22.58,22.53,22.57,34200.0,16.0736,16.0736,16.0381,16.0665,34200.0
2012-10-17 15:00:00,22.58,22.61,22.57,22.6,60800.0,16.0736,16.095,16.0665,16.0879,60800.0
2012-10-17 15:30:00,22.6,22.6,22.53,22.6,217600.0,16.0879,16.0879,16.0381,16.0879,217600.0
2012-10-18 09:30:00,22.53,22.62,22.47,22.58,52000.0,16.0381,16.1021,15.9953,16.0736,52000.0
2012-10-18 10:00:00,22.59,22.61,22.47,22.52,32600.0,16.0808,16.095,15.9953,16.0309,32600.0
2012-10-18 10:30:00,22.5,22.53,22.46,22.5,48400.0,16.0167,16.0381,15.9882,16.0167,48400.0
2012-10-18 11:00:00,22.5,22.65,22.5,22.63,32000.0,16.0167,16.1235,16.0167,16.1092,32000.0
2012-10-18 11:30:00,22.66,22.67,22.61,22.63,38400.0,16.1306,16.1377,16.095,16.1092,38400.0
2012-10-18 12:00:00,22.63,22.68,22.61,22.68,56600.0,16.1092,16.1448,16.095,16.1448,56600.0
2012-10-18 12:30:00,22.68,22.68,22.6,22.63,66600.0,16.1448,16.1448,16.0879,16.1092,66600.0
2012-10-18 13:00:00,22.63,22.65,22.54,22.65,37200.0,16.1092,16.1235,16.0452,16.1235,37200.0
2012-10-18 13:30:00,22.64,22.64,22.55,22.55,52600.0,16.1164,16.1164,16.0523,16.0523,52600.0
2012-10-18 14:00:00,22.55,22.63,22.55,22.55,17600.0,16.0523,16.1092,16.0523,16.0523,17600.0
2012-10-18 14:30:00,22.55,22.56,22.48,22.54,27200.0,16.0523,16.0594,16.0025,16.0452,27200.0
2012-10-18 15:00:00,22.53,22.57,22.5,22.53,28600.0,16.0381,16.0665,16.0167,16.0381,28600.0
2012-10-18 15:30:00,22.54,22.59,22.53,22.56,85200.0,16.0452,16.0808,16.0381,16.0594,85200.0
2012-10-19 09:30:00,22.69,22.75,22.39,22.43,228000.0,16.1519,16.1947,15.9384,15.9669,228000.0
2012-10-19 10:00:00,22.41,22.43,22.34,22.37,72000.0,15.9526,15.9669,15.9028,15.9242,72000.0
2012-10-19 10:30:00,22.36,22.37,22.26,22.28,31000.0,15.917,15.9242,15.8459,15.8601,31000.0
2012-10-19 11:00:00,22.27,22.28,22.18,22.23,59400.0,15.853,15.8601,15.7889,15.8245,59400.0
2012-10-19 11:30:00,22.24,22.27,22.14,22.18,25800.0,15.8316,15.853,15.7604,15.7889,25800.0
2012-10-19 12:00:00,22.2,22.23,22.16,22.2,38800.0,15.8031,15.8245,15.7747,15.8031,38800.0
2012-10-19 12:30:00,22.2,22.24,22.2,22.23,18000.0,15.8031,15.8316,15.8031,15.8245,18000.0
2012-10-19 13:00:00,22.21,22.27,22.2,22.23,15600.0,15.8103,15.853,15.8031,15.8245,15600.0
2012-10-19 13:30:00,22.23,22.27,22.18,22.26,82400.0,15.8245,15.853,15.7889,15.8459,82400.0
2012-10-19 14:00:00,22.25,22.31,22.2,22.2,67600.0,15.8387,15.8814,15.8031,15.8031,67600.0
2012-10-19 14:30:00,22.23,22.27,22.21,22.24,85400.0,15.8245,15.853,15.8103,15.8316,85400.0
2012-10-19 15:00:00,22.24,22.27,22.19,22.24,36200.0,15.8316,15.853,15.796,15.8316,36200.0
2012-10-19 15:30:00,22.23,22.24,22.16,22.17,145400.0,15.8245,15.8316,15.7747,15.7818,145400.0
2012-10-22 09:30:00,21.99,22.14,21.92,22.13,107600.0,15.6536,15.7604,15.6038,15.7533,107600.0
2012-10-22 10:00:00,22.13,22.22,22.13,22.17,34200.0,15.7533,15.8174,15.7533,15.7818,34200.0
2012-10-22 10:30:00,22.19,22.19,22.14,22.17,44600.0,15.796,15.796,15.7604,15.7818,44600.0
2012-10-22 11:00:00,22.16,22.22,22.13,22.18,25800.0,15.7747,15.8174,15.7533,15.7889,25800.0
2012-10-22 11:30:00,22.17,22.25,22.16,22.19,23000.0,15.7818,15.8387,15.7747,15.796,23000.0
2012-10-22 12:00:00,22.2,22.28,22.18,22.25,20800.0,15.8031,15.8601,15.7889,15.8387,20800.0
2012-10-22 12:30:00,22.26,22.26,22.2,22.21,20800.0,15.8459,15.8459,15.8031,15.8103,20800.0
2012-10-22 13:00:00,22.22,22.23,22.13,22.14,120800.0,15.8174,15.8245,15.7533,15.7604,120800.0
2012-10-22 13:30:00,22.14,22.18,22.1,22.16,43200.0,15.7604,15.7889,15.732,15.7747,43200.0
2012-10-22 14:00:00,22.16,22.21,22.13,22.19,56200.0,15.7747,15.8103,15.7533,15.796,56200.0
2012-10-22 14:30:00,22.19,22.25,22.18,22.24,95600.0,15.796,15.8387,15.7889,15.8316,95600.0
2012-10-22 15:00:00,22.24,22.32,22.21,22.32,53000.0,15.8316,15.8886,15.8103,15.8886,53000.0
2012-10-22 15:30:00,22.31,22.4,22.29,22.4,84000.0,15.8814,15.9455,15.8672,15.9455,84000.0
2012-10-23 09:30:00,21.88,21.88,21.5,21.55,220600.0,15.5753,15.5753,15.3048,15.3404,220600.0
2012-10-23 10:00:00,21.55,21.66,21.54,21.59,76000.0,15.3404,15.4187,15.3333,15.3689,76000.0
2012-10-23 10:30:00,21.59,21.72,21.56,21.66,133800.0,15.3689,15.4614,15.3476,15.4187,133800.0
2012-10-23 11:00:00,21.65,21.75,21.64,21.74,124600.0,15.4116,15.4828,15.4045,15.4757,124600.0
2012-10-23 11:30:00,21.72,21.72,21.64,21.68,74600.0,15.4614,15.4614,15.4045,15.433,74600.0
2012-10-23 12:00:00,21.67,21.73,21.65,21.71,78200.0,15.4259,15.4686,15.4116,15.4543,78200.0
2012-10-23 12:30:00,21.7,21.79,21.7,21.73,37400.0,15.4472,15.5113,15.4472,15.4686,37400.0
2012-10-23 13:00:00,21.74,21.78,21.71,21.75,55000.0,15.4757,15.5042,15.4543,15.4828,55000.0
2012-10-23 13:30:00,21.77,21.84,21.74,21.83,28400.0,15.497,15.5469,15.4757,15.5398,28400.0
2012-10-23 14:00:00,21.85,21.9,21.82,21.88,51400.0,15.554,15.5896,15.5326,15.5753,51400.0
2012-10-23 14:30:00,21.86,21.86,21.8,21.81,53200.0,15.5611,15.5611,15.5184,15.5255,53200.0
2012-10-23 15:00:00,21.82,21.85,21.79,21.8,56400.0,15.5326,15.554,15.5113,15.5184,56400.0
2012-10-23 15:30:00,21.79,21.86,21.78,21.79,189000.0,15.5113,15.5611,15.5042,15.5113,189000.0
2012-10-24 09:30:00,22.02,22.03,21.71,21.73,79800.0,15.675,15.6821,15.4543,15.4686,79800.0
2012-10-24 10:00:00,21.75,21.89,21.73,21.86,82200.0,15.4828,15.5825,15.4686,15.5611,82200.0
2012-10-24 10:30:00,21.86,21.97,21.83,21.97,96200.0,15.5611,15.6394,15.5398,15.6394,96200.0
2012-10-24 11:00:00,21.96,22.02,21.93,21.95,40000.0,15.6323,15.675,15.6109,15.6252,40000.0
2012-10-24 11:30:00,21.96,21.96,21.89,21.93,54600.0,15.6323,15.6323,15.5825,15.6109,54600.0
2012-10-24 12:00:00,21.91,21.93,21.89,21.92,37200.0,15.5967,15.6109,15.5825,15.6038,37200.0
2012-10-24 12:30:00,21.92,21.94,21.88,21.93,45000.0,15.6038,15.6181,15.5753,15.6109,45000.0
2012-10-24 13:00:00,21.93,21.95,21.9,21.92,132600.0,15.6109,15.6252,15.5896,15.6038,132600.0
2012-10-24 13:30:00,21.92,21.95,21.88,21.88,70800.0,15.6038,15.6252,15.5753,15.5753,70800.0
2012-10-24 14:00:00,21.89,21.92,21.79,21.8,120000.0,15.5825,15.6038,15.5113,15.5184,120000.0
2012-10-24 14:30:00,21.81,21.82,21.75,21.75,144400.0,15.5255,15.5326,15.4828,15.4828,144400.0
2012-10-24 15:00:00,21.74,21.74,21.58,21.62,186600.0,15.4757,15.4757,15.3618,15.3903,186600.0
2012-10-24 15:30:00,21.61,21.62,21.55,21.59,212200.0,15.3831,15.3903,15.3404,15.3689,212200.0
2012-10-25 09:30:00,21.92,22.0,21.82,21.92,85800.0,15.6038,15.6608,15.5326,15.6038,85800.0
2012-10-25 10:00:00,21.9,21.98,21.88,21.93,33400.0,15.5896,15.6465,15.5753,15.6109,33400.0
2012-10-25 10:30:00,21.93,21.93,21.84,21.92,49800.0,15.6109,15.6109,15.5469,15.6038,49800.0
2012-10-25 11:00:00,21.9,21.97,21.85,21.86,47800.0,15.5896,15.6394,15.554,15.5611,47800.0
2012-10-25 11:30:00,21.87,21.87,21.71,21.77,74000.0,15.5682,15.5682,15.4543,15.497,74000.0
2012-10-25 12:00:00,21.75,21.79,21.7,21.77,48800.0,15.4828,15.5113,15.4472,15.497,48800.0
2012-10-25 12:30:00,21.77,21.91,21.74,21.9,56600.0,15.497,15.5967,15.4757,15.5896,56600.0
2012-10-25 13:00:00,21.91,21.91,21.74,21.86,63800.0,15.5967,15.5967,15.4757,15.5611,63800.0
2012-10-25 13:30:00,21.84,21.84,21.76,21.82,45600.0,15.5469,15.5469,15.4899,15.5326,45600.0
2012-10-25 14:00:00,21.81,21.85,21.78,21.81,56400.0,15.5255,15.554,15.5042,15.5255,56400.0
2012-10-25 14:30:00,21.8,21.86,21.79,21.8,77800.0,15.5184,15.5611,15.5113,15.5184,77800.0
2012-10-25 15:00:00,21.82,21.84,21.8,21.82,71600.0,15.5326,15.5469,15.5184,15.5326,71600.0
2012-10-25 15:30:00,21.82,21.84,21.78,21.8,224000.0,15.5326,15.5469,15.5042,15.5184,224000.0
2012-10-26 09:30:00,21.77,22.07,21.7,21.82,107400.0,15.497,15.7106,15.4472,15.5326,107400.0
2012-10-26 10:00:00,21.81,21.82,21.67,21.68,70400.0,15.5255,15.5326,15.4259,15.433,70400.0
2012-10-26 10:30:00,21.68,21.77,21.6,21.61,133600.0,15.433,15.497,15.376,15.3831,133600.0
2012-10-26 11:00:00,21.61,21.68,21.61,21.68,79800.0,15.3831,15.433,15.3831,15.433,79800.0
2012-10-26 11:30:00,21.68,21.71,21.6,21.6,49400.0,15.433,15.4543,15.376,15.376,49400.0
2012-10-26 12:00:00,21.6,21.61,21.5,21.57,104400.0,15.376,15.3831,15.3048,15.3547,104400.0
2012-10-26 12:30:00,21.57,21.59,21.52,21.58,40200.0,15.3547,15.3689,15.3191,15.3618,40200.0
2012-10-26 13:00:00,21.57,21.61,21.52,21.55,135400.0,15.3547,15.3831,15.3191,15.3404,135400.0
2012-10-26 13:30:00,21.55,21.65,21.55,21.61,43400.0,15.3404,15.4116,15.3404,15.3831,43400.0
2012-10-26 14:00:00,21.61,21.62,21.54,21.58,51200.0,15.3831,15.3903,15.3333,15.3618,51200.0
2012-10-26 14:30:00,21.57,21.63,21.57,21.58,57600.0,15.3547,15.3974,15.3547,15.3618,57600.0
2012-10-26 15:00:00,21.58,21.64,21.58,21.64,39200.0,15.3618,15.4045,15.3618,15.4045,39200.0
2012-10-26 15:30:00,21.65,21.65,21.58,21.6,126400.0,15.4116,15.4116,15.3618,15.376,126400.0
2012-10-31 09:30:00,21.74,21.78,21.53,21.59,119200.0,15.4757,15.5042,15.3262,15.3689,119200.0
2012-10-31 10:00:00,21.58,21.9,21.54,21.88,175000.0,15.3618,15.5896,15.3333,15.5753,175000.0
2012-10-31 10:30:00,21.88,21.94,21.84,21.91,102400.0,15.5753,15.6181,15.5469,15.5967,102400.0
2012-10-31 11:00:00,21.9,21.97,21.88,21.88,77000.0,15.5896,15.6394,15.5753,15.5753,77000.0
2012-10-31 11:30:00,21.89,21.99,21.89,21.99,57800.0,15.5825,15.6536,15.5825,15.6536,57800.0
2012-10-31 12:00:00,21.98,22.0,21.93,21.96,62600.0,15.6465,15.6608,15.6109,15.6323,62600.0
2012-10-31 12:30:00,21.96,21.99,21.89,21.97,61400.0,15.6323,15.6536,15.5825,15.6394,61400.0
2012-10-31 13:00:00,21.96,21.97,21.89,21.91,55600.0,15.6323,15.6394,15.5825,15.5967,55600.0
2012-10-31 13:30:00,21.91,21.93,21.9,21.93,42600.0,15.5967,15.6109,15.5896,15.6109,42600.0
2012-10-31 14:00:00,21.91,21.97,21.91,21.95,90600.0,15.5967,15.6394,15.5967,15.6252,90600.0
2012-10-31 14:30:00,21.94,22.14,21.94,22.11,116400.0,15.6181,15.7604,15.6181,15.7391,116400.0
2012-10-31 15:00:00,22.11,22.26,22.06,22.26,108600.0,15.7391,15.8459,15.7035,15.8459,108600.0
2012-10-31 15:30:00,22.25,22.32,22.18,22.2,252400.0,15.8387,15.8886,15.7889,15.8031,252400.0
2012-11-01 09:30:00,22.12,22.29,22.12,22.24,137400.0,15.7462,15.8672,15.7462,15.8316,137400.0
2012-11-01 10:00:00,22.25,22.42,22.25,22.36,80400.0,15.8387,15.9597,15.8387,15.917,80400.0
2012-11-01 10:30:00,22.38,22.5,22.37,22.39,58400.0,15.9313,16.0167,15.9242,15.9384,58400.0
2012-11-01 11:00:00,22.4,22.49,22.4,22.48,34000.0,15.9455,16.0096,15.9455,16.0025,34000.0
2012-11-01 11:30:00,22.49,22.61,22.48,22.6,67400.0,16.0096,16.095,16.0025,16.0879,67400.0
2012-11-01 12:00:00,22.6,22.64,22.59,22.62,43600.0,16.0879,16.1164,16.0808,16.1021,43600.0
2012-11-01 12:30:00,22.61,22.62,22.58,22.61,19400.0,16.095,16.1021,16.0736,16.095,19400.0
2012-11-01 13:00:00,22.61,22.61,22.57,22.6,28200.0,16.095,16.095,16.0665,16.0879,28200.0
2012-11-01 13:30:00,22.6,22.64,22.58,22.63,30600.0,16.0879,16.1164,16.0736,16.1092,30600.0
2012-11-01 14:00:00,22.63,22.75,22.61,22.66,64800.0,16.1092,16.1947,16.095,16.1306,64800.0
2012-11-01 14:30:00,22.67,22.75,22.65,22.75,58200.0,16.1377,16.1947,16.1235,16.1947,58200.0
2012-11-01 15:00:00,22.74,22.82,22.69,22.69,86600.0,16.1875,16.2445,16.1519,16.1519,86600.0
2012-11-01 15:30:00,22.68,22.7,22.59,22.66,200200.0,16.1448,16.1591,16.0808,16.1306,200200.0
2012-11-02 09:30:00,22.75,22.8,22.69,22.75,68400.0,16.1947,16.2303,16.1519,16.1947,68400.0
2012-11-02 10:00:00,22.76,22.79,22.57,22.62,89600.0,16.2018,16.2231,16.0665,16.1021,89600.0
2012-11-02 10:30:00,22.59,22.64,22.55,22.61,48400.0,16.0808,16.1164,16.0523,16.095,48400.0
2012-11-02 11:00:00,22.61,22.63,22.52,22.6,43000.0,16.095,16.1092,16.0309,16.0879,43000.0
2012-11-02 11:30:00,22.58,22.6,22.55,22.57,58400.0,16.0736,16.0879,16.0523,16.0665,58400.0
2012-11-02 12:00:00,22.59,22.61,22.58,22.61,75200.0,16.0808,16.095,16.0736,16.095,75200.0
2012-11-02 12:30:00,22.61,22.64,22.6,22.63,82000.0,16.095,16.1164,16.0879,16.1092,82000.0
2012-11-02 13:00:00,22.63,22.65,22.61,22.63,40000.0,16.1092,16.1235,16.095,16.1092,40000.0
2012-11-02 13:30:00,22.62,22.66,22.55,22.56,126800.0,16.1021,16.1306,16.0523,16.0594,126800.0
2012-11-02 14:00:00,22.57,22.59,22.54,22.58,51200.0,16.0665,16.0808,16.0452,16.0736,51200.0
2012-11-02 14:30:00,22.58,22.6,22.49,22.52,95400.0,16.0736,16.0879,16.0096,16.0309,95400.0
2012-11-02 15:00:00,22.53,22.56,22.5,22.53,179600.0,16.0381,16.0594,16.0167,16.0381,179600.0
2012-11-02 15:30:00,22.53,22.55,22.47,22.52,164600.0,16.0381,16.0523,15.9953,16.0309,164600.0
2012-11-05 09:30:00,22.39,22.7,22.3,22.65,257600.0,15.9384,16.1591,15.8743,16.1235,257600.0
2012-11-05 10:00:00,22.66,22.72,22.6,22.69,148200.0,16.1306,16.1733,16.0879,16.1519,148200.0
2012-11-05 10:30:00,22.69,22.82,22.69,22.77,40000.0,16.1519,16.2445,16.1519,16.2089,40000.0
2012-11-05 11:00:00,22.77,22.79,22.73,22.75,27000.0,16.2089,16.2231,16.1804,16.1947,27000.0
2012-11-05 11:30:00,22.75,22.75,22.61,22.61,22800.0,16.1947,16.1947,16.095,16.095,22800.0
2012-11-05 12:00:00,22.61,22.61,22.54,22.57,13600.0,16.095,16.095,16.0452,16.0665,13600.0
2012-11-05 12:30:00,22.56,22.57,22.47,22.5,43000.0,16.0594,16.0665,15.9953,16.0167,43000.0
2012-11-05 13:00:00,22.5,22.68,22.5,22.68,61600.0,16.0167,16.1448,16.0167,16.1448,61600.0
2012-11-05 13:30:00,22.69,22.74,22.66,22.73,27400.0,16.1519,16.1875,16.1306,16.1804,27400.0
2012-11-05 14:00:00,22.73,22.74,22.68,22.7,44600.0,16.1804,16.1875,16.1448,16.1591,44600.0
2012-11-05 14:30:00,22.71,22.75,22.7,22.75,55400.0,16.1662,16.1947,16.1591,16.1947,55400.0
2012-11-05 15:00:00,22.74,22.74,22.69,22.7,74000.0,16.1875,16.1875,16.1519,16.1591,74000.0
2012-11-05 15:30:00,22.7,22.71,22.65,22.71,307000.0,16.1591,16.1662,16.1235,16.1662,307000.0
2012-11-06 09:30:00,22.84,22.89,22.75,22.81,88600.0,16.2587,16.2943,16.1947,16.2374,88600.0
2012-11-06 10:00:00,22.81,22.81,22.67,22.68,114400.0,16.2374,16.2374,16.1377,16.1448,114400.0
2012-11-06 10:30:00,22.68,22.77,22.67,22.72,108400.0,16.1448,16.2089,16.1377,16.1733,108400.0
2012-11-06 11:00:00,22.72,22.73,22.71,22.72,86400.0,16.1733,16.1804,16.1662,16.1733,86400.0
2012-11-06 11:30:00,22.73,22.89,22.72,22.89,88800.0,16.1804,16.2943,16.1733,16.2943,88800.0
2012-11-06 12:00:00,22.89,22.98,22.89,22.96,61800.0,16.2943,16.3584,16.2943,16.3441,61800.0
2012-11-06 12:30:00,22.96,22.97,22.85,22.86,135800.0,16.3441,16.3513,16.2658,16.273,135800.0
2012-11-06 13:00:00,22.86,22.86,22.81,22.85,131200.0,16.273,16.273,16.2374,16.2658,131200.0
2012-11-06 13:30:00,22.84,22.86,22.82,22.82,39800.0,16.2587,16.273,16.2445,16.2445,39800.0
2012-11-06 14:00:00,22.82,22.85,22.79,22.81,97400.0,16.2445,16.2658,16.2231,16.2374,97400.0
2012-11-06 14:30:00,22.81,22.81,22.68,22.68,115600.0,16.2374,16.2374,16.1448,16.1448,115600.0
2012-11-06 15:00:00,22.67,22.72,22.67,22.68,116200.0,16.1377,16.1733,16.1377,16.1448,116200.0
2012-11-06 15:30:00,22.68,22.72,22.66,22.72,419200.0,16.1448,16.1733,16.1306,16.1733,419200.0
2012-11-07 09:30:00,22.48,22.52,22.25,22.49,173000.0,16.0025,16.0309,15.8387,16.0096,173000.0
2012-11-07 10:00:00,22.5,22.5,22.4,22.42,47400.0,16.0167,16.0167,15.9455,15.9597,47400.0
2012-11-07 10:30:00,22.41,22.5,22.34,22.34,172400.0,15.9526,16.0167,15.9028,15.9028,172400.0
2012-11-07 11:00:00,22.34,22.43,22.28,22.4,108000.0,15.9028,15.9669,15.8601,15.9455,108000.0
2012-11-07 11:30:00,22.4,22.4,22.34,22.36,133200.0,15.9455,15.9455,15.9028,15.917,133200.0
2012-11-07 12:00:00,22.36,22.49,22.32,22.32,221600.0,15.917,16.0096,15.8886,15.8886,221600.0
2012-11-07 12:30:00,22.32,22.36,22.31,22.34,36800.0,15.8886,15.917,15.8814,15.9028,36800.0
2012-11-07 13:00:00,22.34,22.43,22.34,22.43,79400.0,15.9028,15.9669,15.9028,15.9669,79400.0
2012-11-07 13:30:00,22.41,22.46,22.39,22.42,59200.0,15.9526,15.9882,15.9384,15.9597,59200.0
2012-11-07 14:00:00,22.43,22.47,22.41,22.46,36800.0,15.9669,15.9953,15.9526,15.9882,36800.0
2012-11-07 14:30:00,22.45,22.45,22.29,22.36,85400.0,15.9811,15.9811,15.8672,15.917,85400.0
2012-11-07 15:00:00,22.37,22.42,22.32,22.42,59800.0,15.9242,15.9597,15.8886,15.9597,59800.0
2012-11-07 15:30:00,22.43,22.47,22.3,22.35,307800.0,15.9669,15.9953,15.8743,15.9099,307800.0
2012-11-08 09:30:00,23.25,23.39,22.73,23.0,883000.0,16.5506,16.6502,16.1804,16.3726,883000.0
2012-11-08 10:00:00,23.0,23.0,22.67,22.71,323600.0,16.3726,16.3726,16.1377,16.1662,323600.0
2012-11-08 10:30:00,22.72,22.81,22.45,22.56,320400.0,16.1733,16.2374,15.9811,16.0594,320400.0
2012-11-08 11:00:00,22.57,22.65,22.32,22.39,238200.0,16.0665,16.1235,15.8886,15.9384,238200.0
2012-11-08 11:30:00,22.37,22.41,22.24,22.25,103600.0,15.9242,15.9526,15.8316,15.8387,103600.0
2012-11-08 12:00:00,22.25,22.25,22.05,22.18,289000.0,15.8387,15.8387,15.6964,15.7889,289000.0
2012-11-08 12:30:00,22.17,22.28,22.15,22.25,115200.0,15.7818,15.8601,15.7675,15.8387,115200.0
2012-11-08 13:00:00,22.27,22.28,22.06,22.1,140600.0,15.853,15.8601,15.7035,15.732,140600.0
2012-11-08 13:30:00,22.08,22.22,22.08,22.22,94200.0,15.7177,15.8174,15.7177,15.8174,94200.0
2012-11-08 14:00:00,22.22,22.22,22.13,22.15,86800.0,15.8174,15.8174,15.7533,15.7675,86800.0
2012-11-08 14:30:00,22.14,22.22,22.11,22.2,181800.0,15.7604,15.8174,15.7391,15.8031,181800.0
2012-11-08 15:00:00,22.21,22.27,22.19,22.26,96800.0,15.8103,15.853,15.796,15.8459,96800.0
2012-11-08 15:30:00,22.26,22.35,22.22,22.34,765000.0,15.8459,15.9099,15.8174,15.9028,765000.0
2012-11-09 09:30:00,22.22,22.41,22.18,22.33,227400.0,15.8174,15.9526,15.7889,15.8957,227400.0
2012-11-09 10:00:00,22.32,22.5,22.32,22.48,90200.0,15.8886,16.0167,15.8886,16.0025,90200.0
2012-11-09 10:30:00,22.49,22.55,22.42,22.52,113400.0,16.0096,16.0523,15.9597,16.0309,113400.0
2012-11-09 11:00:00,22.5,22.71,22.48,22.71,225200.0,16.0167,16.1662,16.0025,16.1662,225200.0
2012-11-09 11:30:00,22.7,22.85,22.7,22.82,229200.0,16.1591,16.2658,16.1591,16.2445,229200.0
2012-11-09 12:00:00,22.82,22.86,22.78,22.81,298800.0,16.2445,16.273,16.216,16.2374,298800.0
2012-11-09 12:30:00,22.81,22.83,22.75,22.77,41600.0,16.2374,16.2516,16.1947,16.2089,41600.0
2012-11-09 13:00:00,22.76,22.81,22.61,22.61,60800.0,16.2018,16.2374,16.095,16.095,60800.0
2012-11-09 13:30:00,22.6,22.62,22.45,22.61,189200.0,16.0879,16.1021,15.9811,16.095,189200.0
2012-11-09 14:00:00,22.59,22.66,22.54,22.63,72200.0,16.0808,16.1306,16.0452,16.1092,72200.0
2012-11-09 14:30:00,22.64,22.71,22.63,22.66,59000.0,16.1164,16.1662,16.1092,16.1306,59000.0
2012-11-09 15:00:00,22.67,22.71,22.61,22.61,225600.0,16.1377,16.1662,16.095,16.095,225600.0
2012-11-09 15:30:00,22.62,22.63,22.42,22.46,217200.0,16.1021,16.1092,15.9597,15.9882,217200.0
2012-11-12 09:30:00,22.52,22.65,22.51,22.57,51800.0,16.0309,16.1235,16.0238,16.0665,51800.0
2012-11-12 10:00:00,22.59,22.61,22.49,22.51,62400.0,16.0808,16.095,16.0096,16.0238,62400.0
2012-11-12 10:30:00,22.53,22.6,22.52,22.56,71600.0,16.0381,16.0879,16.0309,16.0594,71600.0
2012-11-12 11:00:00,22.57,22.66,22.54,22.66,65000.0,16.0665,16.1306,16.0452,16.1306,65000.0
2012-11-12 11:30:00,22.65,22.66,22.59,22.61,64200.0,16.1235,16.1306,16.0808,16.095,64200.0
2012-11-12 12:00:00,22.61,22.63,22.59,22.61,22600.0,16.095,16.1092,16.0808,16.095,22600.0
2012-11-12 12:30:00,22.62,22.7,22.61,22.7,56000.0,16.1021,16.1591,16.095,16.1591,56000.0
2012-11-12 13:00:00,22.71,22.79,22.7,22.71,93000.0,16.1662,16.2231,16.1591,16.1662,93000.0
2012-11-12 13:30:00,22.72,22.72,22.59,22.62,71200.0,16.1733,16.1733,16.0808,16.1021,71200.0
2012-11-12 14:00:00,22.61,22.66,22.6,22.64,31400.0,16.095,16.1306,16.0879,16.1164,31400.0
2012-11-12 14:30:00,22.65,22.65,22.53,22.54,81600.0,16.1235,16.1235,16.0381,16.0452,81600.0
2012-11-12 15:00:00,22.55,22.56,22.47,22.49,122400.0,16.0523,16.0594,15.9953,16.0096,122400.0
2012-11-12 15:30:00,22.49,22.56,22.48,22.52,104800.0,16.0096,16.0594,16.0025,16.0309,104800.0
2012-11-13 09:30:00,22.23,22.4,22.21,22.35,120600.0,15.8245,15.9455,15.8103,15.9099,120600.0
2012-11-13 10:00:00,22.36,22.36,22.25,22.33,84600.0,15.917,15.917,15.8387,15.8957,84600.0
2012-11-13 10:30:00,22.33,22.39,22.29,22.38,102600.0,15.8957,15.9384,15.8672,15.9313,102600.0
2012-11-13 11:00:00,22.37,22.43,22.35,22.39,61600.0,15.9242,15.9669,15.9099,15.9384,61600.0
2012-11-13 11:30:00,22.39,22.46,22.38,22.46,33400.0,15.9384,15.9882,15.9313,15.9882,33400.0
2012-11-13 12:00:00,22.46,22.49,22.43,22.44,76800.0,15.9882,16.0096,15.9669,15.974,76800.0
2012-11-13 12:30:00,22.45,22.47,22.35,22.36,40200.0,15.9811,15.9953,15.9099,15.917,40200.0
2012-11-13 13:00:00,22.36,22.43,22.35,22.4,38200.0,15.917,15.9669,15.9099,15.9455,38200.0
2012-11-13 13:30:00,22.4,22.41,22.35,22.37,46400.0,15.9455,15.9526,15.9099,15.9242,46400.0
2012-11-13 14:00:00,22.38,22.4,22.36,22.36,85400.0,15.9313,15.9455,15.917,15.917,85400.0
2012-11-13 14:30:00,22.36,22.4,22.35,22.36,131000.0,15.917,15.9455,15.9099,15.917,131000.0
2012-11-13 15:00:00,22.36,22.4,22.34,22.36,161600.0,15.917,15.9455,15.9028,15.917,161600.0
2012-11-13 15:30:00,22.35,22.41,22.33,22.34,143600.0,15.9099,15.9526,15.8957,15.9028,143600.0
2012-11-14 09:30:00,22.43,22.48,22.19,22.2,123200.0,15.9669,16.0025,15.796,15.8031,123200.0
2012-11-14 10:00:00,22.22,22.26,22.17,22.17,39400.0,15.8174,15.8459,15.7818,15.7818,39400.0
2012-11-14 10:30:00,22.16,22.2,22.04,22.05,60000.0,15.7747,15.8031,15.6892,15.6964,60000.0
2012-11-14 11:00:00,22.05,22.06,21.96,22.01,65200.0,15.6964,15.7035,15.6323,15.6679,65200.0
2012-11-14 11:30:00,22.02,22.09,21.97,22.08,64200.0,15.675,15.7248,15.6394,15.7177,64200.0
2012-11-14 12:00:00,22.08,22.08,21.95,21.98,52600.0,15.7177,15.7177,15.6252,15.6465,52600.0
2012-11-14 12:30:00,21.98,22.0,21.93,21.97,39400.0,15.6465,15.6608,15.6109,15.6394,39400.0
2012-11-14 13:00:00,21.97,22.05,21.95,22.03,76000.0,15.6394,15.6964,15.6252,15.6821,76000.0
2012-11-14 13:30:00,22.02,22.11,22.0,22.11,81400.0,15.675,15.7391,15.6608,15.7391,81400.0
2012-11-14 14:00:00,22.11,22.17,22.03,22.06,131600.0,15.7391,15.7818,15.6821,15.7035,131600.0
2012-11-14 14:30:00,22.06,22.06,22.0,22.0,102400.0,15.7035,15.7035,15.6608,15.6608,102400.0
2012-11-14 15:00:00,21.99,22.02,21.89,21.96,142400.0,15.6536,15.675,15.5825,15.6323,142400.0
2012-11-14 15:30:00,21.95,21.95,21.86,21.89,181400.0,15.6252,15.6252,15.5611,15.5825,181400.0
2012-11-15 09:30:00,21.88,22.17,21.66,21.74,134000.0,15.5753,15.7818,15.4187,15.4757,134000.0
2012-11-15 10:00:00,21.74,22.09,21.69,21.98,93800.0,15.4757,15.7248,15.4401,15.6465,93800.0
2012-11-15 10:30:00,22.0,22.0,21.84,21.96,39200.0,15.6608,15.6608,15.5469,15.6323,39200.0
2012-11-15 11:00:00,21.96,22.03,21.94,21.99,62200.0,15.6323,15.6821,15.6181,15.6536,62200.0
2012-11-15 11:30:00,21.97,21.97,21.68,21.72,56200.0,15.6394,15.6394,15.433,15.4614,56200.0
2012-11-15 12:00:00,21.71,21.74,21.6,21.61,57000.0,15.4543,15.4757,15.376,15.3831,57000.0
2012-11-15 12:30:00,21.62,21.71,21.61,21.7,25200.0,15.3903,15.4543,15.3831,15.4472,25200.0
2012-11-15 13:00:00,21.71,21.85,21.69,21.81,64000.0,15.4543,15.554,15.4401,15.5255,64000.0
2012-11-15 13:30:00,21.8,21.96,21.79,21.94,99800.0,15.5184,15.6323,15.5113,15.6181,99800.0
2012-11-15 14:00:00,21.93,21.93,21.78,21.79,43600.0,15.6109,15.6109,15.5042,15.5113,43600.0
2012-11-15 14:30:00,21.79,21.8,21.74,21.75,42400.0,15.5113,15.5184,15.4757,15.4828,42400.0
2012-11-15 15:00:00,21.75,21.77,21.72,21.73,72600.0,15.4828,15.497,15.4614,15.4686,72600.0
2012-11-15 15:30:00,21.73,21.8,21.67,21.77,126000.0,15.4686,15.5184,15.4259,15.497,126000.0
2012-11-16 09:30:00,21.72,21.73,21.48,21.48,136800.0,15.4614,15.4686,15.2906,15.2906,136800.0
2012-11-16 10:00:00,21.48,21.5,21.32,21.43,152600.0,15.2906,15.3048,15.1767,15.255,152600.0
2012-11-16 10:30:00,21.43,21.49,21.38,21.43,82200.0,15.255,15.2977,15.2194,15.255,82200.0
2012-11-16 11:00:00,21.43,21.47,21.3,21.3,74200.0,15.255,15.2835,15.1625,15.1625,74200.0
2012-11-16 11:30:00,21.32,21.63,21.32,21.62,84000.0,15.1767,15.3974,15.1767,15.3903,84000.0
2012-11-16 12:00:00,21.63,21.69,21.63,21.68,67800.0,15.3974,15.4401,15.3974,15.433,67800.0
2012-11-16 12:30:00,21.67,21.68,21.61,21.65,44400.0,15.4259,15.433,15.3831,15.4116,44400.0
2012-11-16 13:00:00,21.66,21.7,21.57,21.61,48800.0,15.4187,15.4472,15.3547,15.3831,48800.0
2012-11-16 13:30:00,21.61,21.61,21.54,21.61,34200.0,15.3831,15.3831,15.3333,15.3831,34200.0
2012-11-16 14:00:00,21.61,21.61,21.54,21.55,30400.0,15.3831,15.3831,15.3333,15.3404,30400.0
2012-11-16 14:30:00,21.56,21.59,21.47,21.56,58400.0,15.3476,15.3689,15.2835,15.3476,58400.0
2012-11-16 15:00:00,21.56,21.61,21.56,21.6,66400.0,15.3476,15.3831,15.3476,15.376,66400.0
2012-11-16 15:30:00,21.61,21.75,21.61,21.74,387400.0,15.3831,15.4828,15.3831,15.4757,387400.0
2012-11-19 09:30:00,22.1,22.28,22.02,22.1,111400.0,15.732,15.8601,15.675,15.732,111400.0
2012-11-19 10:00:00,22.1,22.18,22.05,22.13,90800.0,15.732,15.7889,15.6964,15.7533,90800.0
2012-11-19 10:30:00,22.13,22.21,22.12,22.2,105200.0,15.7533,15.8103,15.7462,15.8031,105200.0
2012-11-19 11:00:00,22.2,22.2,22.13,22.19,39200.0,15.8031,15.8031,15.7533,15.796,39200.0
2012-11-19 11:30:00,22.21,22.21,22.08,22.14,75800.0,15.8103,15.8103,15.7177,15.7604,75800.0
2012-11-19 12:00:00,22.14,22.18,22.1,22.15,41000.0,15.7604,15.7889,15.732,15.7675,41000.0
2012-11-19 12:30:00,22.15,22.2,22.15,22.18,35400.0,15.7675,15.8031,15.7675,15.7889,35400.0
2012-11-19 13:00:00,22.18,22.19,22.16,22.18,29400.0,15.7889,15.796,15.7747,15.7889,29400.0
2012-11-19 13:30:00,22.18,22.18,22.1,22.18,58600.0,15.7889,15.7889,15.732,15.7889,58600.0
2012-11-19 14:00:00,22.16,22.2,22.13,22.2,33800.0,15.7747,15.8031,15.7533,15.8031,33800.0
2012-11-19 14:30:00,22.21,22.24,22.18,22.19,91200.0,15.8103,15.8316,15.7889,15.796,91200.0
2012-11-19 15:00:00,22.2,22.23,22.17,22.23,81800.0,15.8031,15.8245,15.7818,15.8245,81800.0
2012-11-19 15:30:00,22.22,22.27,22.2,22.21,241400.0,15.8174,15.853,15.8031,15.8103,241400.0
2012-11-20 09:30:00,22.23,22.25,22.12,22.22,53200.0,15.8245,15.8387,15.7462,15.8174,53200.0
2012-11-20 10:00:00,22.22,22.3,22.18,22.28,51400.0,15.8174,15.8743,15.7889,15.8601,51400.0
2012-11-20 10:30:00,22.28,22.29,22.17,22.18,58400.0,15.8601,15.8672,15.7818,15.7889,58400.0
2012-11-20 11:00:00,22.17,22.24,22.11,22.23,53200.0,15.7818,15.8316,15.7391,15.8245,53200.0
2012-11-20 11:30:00,22.23,22.31,22.22,22.27,93600.0,15.8245,15.8814,15.8174,15.853,93600.0
2012-11-20 12:00:00,22.27,22.29,22.25,22.27,60200.0,15.853,15.8672,15.8387,15.853,60200.0
2012-11-20 12:30:00,22.27,22.27,22.22,22.24,71800.0,15.853,15.853,15.8174,15.8316,71800.0
2012-11-20 13:00:00,22.24,22.25,22.14,22.14,106800.0,15.8316,15.8387,15.7604,15.7604,106800.0
2012-11-20 13:30:00,22.15,22.24,22.14,22.24,94400.0,15.7675,15.8316,15.7604,15.8316,94400.0
2012-11-20 14:00:00,22.24,22.27,22.21,22.26,66200.0,15.8316,15.853,15.8103,15.8459,66200.0
2012-11-20 14:30:00,22.27,22.27,22.24,22.27,103400.0,15.853,15.853,15.8316,15.853,103400.0
2012-11-20 15:00:00,22.26,22.29,22.23,22.23,66800.0,15.8459,15.8672,15.8245,15.8245,66800.0
2012-11-20 15:30:00,22.23,22.3,22.23,22.28,122000.0,15.8245,15.8743,15.8245,15.8601,122000.0
2012-11-21 09:30:00,22.18,22.54,22.18,22.5,100800.0,15.7889,16.0452,15.7889,16.0167,100800.0
2012-11-21 10:00:00,22.49,22.5,22.38,22.41,80200.0,16.0096,16.0167,15.9313,15.9526,80200.0
2012-11-21 10:30:00,22.4,22.45,22.33,22.45,41800.0,15.9455,15.9811,15.8957,15.9811,41800.0
2012-11-21 11:00:00,22.45,22.57,22.45,22.56,34000.0,15.9811,16.0665,15.9811,16.0594,34000.0
2012-11-21 11:30:00,22.56,22.59,22.41,22.43,60600.0,16.0594,16.0808,15.9526,15.9669,60600.0
2012-11-21 12:00:00,22.43,22.44,22.4,22.41,40200.0,15.9669,15.974,15.9455,15.9526,40200.0
2012-11-21 12:30:00,22.41,22.44,22.38,22.44,25800.0,15.9526,15.974,15.9313,15.974,25800.0
2012-11-21 13:00:00,22.43,22.44,22.4,22.43,28600.0,15.9669,15.974,15.9455,15.9669,28600.0
2012-11-21 13:30:00,22.43,22.45,22.43,22.45,25200.0,15.9669,15.9811,15.9669,15.9811,25200.0
2012-11-21 14:00:00,22.45,22.45,22.4,22.42,51400.0,15.9811,15.9811,15.9455,15.9597,51400.0
2012-11-21 14:30:00,22.43,22.45,22.42,22.44,39400.0,15.9669,15.9811,15.9597,15.974,39400.0
2012-11-21 15:00:00,22.44,22.45,22.41,22.42,42800.0,15.974,15.9811,15.9526,15.9597,42800.0
2012-11-21 15:30:00,22.43,22.46,22.38,22.45,87800.0,15.9669,15.9882,15.9313,15.9811,87800.0
2012-11-23 09:30:00,22.56,22.74,22.5,22.68,188400.0,16.0594,16.1875,16.0167,16.1448,188400.0
2012-11-23 10:00:00,22.67,22.93,22.67,22.93,65400.0,16.1377,16.3228,16.1377,16.3228,65400.0
2012-11-23 10:30:00,22.94,22.94,22.83,22.9,45600.0,16.3299,16.3299,16.2516,16.3014,45600.0
2012-11-23 11:00:00,22.9,22.92,22.83,22.84,72200.0,16.3014,16.3157,16.2516,16.2587,72200.0
2012-11-23 11:30:00,22.84,22.84,22.75,22.76,37200.0,16.2587,16.2587,16.1947,16.2018,37200.0
2012-11-23 12:00:00,22.76,22.82,22.74,22.8,36600.0,16.2018,16.2445,16.1875,16.2303,36600.0
2012-11-23 12:30:00,22.8,22.82,22.78,22.81,137800.0,16.2303,16.2445,16.216,16.2374,137800.0
2012-11-26 09:30:00,22.61,22.77,22.54,22.7,129400.0,16.095,16.2089,16.0452,16.1591,129400.0
2012-11-26 10:00:00,22.68,22.72,22.53,22.54,87400.0,16.1448,16.1733,16.0381,16.0452,87400.0
2012-11-26 10:30:00,22.56,22.56,22.47,22.49,60600.0,16.0594,16.0594,15.9953,16.0096,60600.0
2012-11-26 11:00:00,22.47,22.47,22.41,22.46,53400.0,15.9953,15.9953,15.9526,15.9882,53400.0
2012-11-26 11:30:00,22.47,22.59,22.46,22.59,33200.0,15.9953,16.0808,15.9882,16.0808,33200.0
2012-11-26 12:00:00,22.58,22.65,22.58,22.64,44800.0,16.0736,16.1235,16.0736,16.1164,44800.0
2012-11-26 12:30:00,22.65,22.68,22.62,22.67,48600.0,16.1235,16.1448,16.1021,16.1377,48600.0
2012-11-26 13:00:00,22.66,22.69,22.65,22.66,30600.0,16.1306,16.1519,16.1235,16.1306,30600.0
2012-11-26 13:30:00,22.65,22.65,22.59,22.6,18000.0,16.1235,16.1235,16.0808,16.0879,18000.0
2012-11-26 14:00:00,22.6,22.67,22.6,22.63,30400.0,16.0879,16.1377,16.0879,16.1092,30400.0
2012-11-26 14:30:00,22.63,22.7,22.63,22.69,20600.0,16.1092,16.1591,16.1092,16.1519,20600.0
2012-11-26 15:00:00,22.7,22.78,22.68,22.77,78800.0,16.1591,16.216,16.1448,16.2089,78800.0
2012-11-26 15:30:00,22.78,22.8,22.74,22.78,114400.0,16.216,16.2303,16.1875,16.216,114400.0
2012-11-27 09:30:00,22.84,23.0,22.72,22.89,124600.0,16.2587,16.3726,16.1733,16.2943,124600.0
2012-11-27 10:00:00,22.88,22.9,22.74,22.74,87200.0,16.2872,16.3014,16.1875,16.1875,87200.0
2012-11-27 10:30:00,22.74,22.78,22.73,22.75,127200.0,16.1875,16.216,16.1804,16.1947,127200.0
2012-11-27 11:00:00,22.76,22.8,22.75,22.78,52400.0,16.2018,16.2303,16.1947,16.216,52400.0
2012-11-27 11:30:00,22.77,22.8,22.75,22.77,44800.0,16.2089,16.2303,16.1947,16.2089,44800.0
2012-11-27 12:00:00,22.77,22.79,22.75,22.77,41800.0,16.2089,16.2231,16.1947,16.2089,41800.0
2012-11-27 12:30:00,22.77,22.79,22.75,22.78,23000.0,16.2089,16.2231,16.1947,16.216,23000.0
2012-11-27 13:00:00,22.76,22.78,22.75,22.77,16200.0,16.2018,16.216,16.1947,16.2089,16200.0
2012-11-27 13:30:00,22.77,22.78,22.75,22.77,53400.0,16.2089,16.216,16.1947,16.2089,53400.0
2012-11-27 14:00:00,22.78,22.8,22.72,22.72,90400.0,16.216,16.2303,16.1733,16.1733,90400.0
2012-11-27 14:30:00,22.72,22.76,22.69,22.76,41800.0,16.1733,16.2018,16.1519,16.2018,41800.0
2012-11-27 15:00:00,22.76,22.79,22.73,22.75,54600.0,16.2018,16.2231,16.1804,16.1947,54600.0
2012-11-27 15:30:00,22.75,22.76,22.67,22.68,111800.0,16.1947,16.2018,16.1377,16.1448,111800.0
2012-11-28 09:30:00,22.47,22.5,22.25,22.42,72400.0,16.0918,16.1133,15.9343,16.056,72400.0
2012-11-28 10:00:00,22.43,22.61,22.34,22.56,120200.0,16.0632,16.1921,15.9987,16.1563,120200.0
2012-11-28 10:30:00,22.56,22.72,22.56,22.71,56200.0,16.1563,16.2709,16.1563,16.2637,56200.0
2012-11-28 11:00:00,22.72,22.85,22.72,22.79,60200.0,16.2709,16.364,16.2709,16.321,60200.0
2012-11-28 11:30:00,22.8,22.81,22.67,22.68,68600.0,16.3282,16.3353,16.2351,16.2422,68600.0
2012-11-28 12:00:00,22.67,22.79,22.59,22.77,51000.0,16.2351,16.321,16.1778,16.3067,51000.0
2012-11-28 12:30:00,22.77,22.81,22.74,22.76,60800.0,16.3067,16.3353,16.2852,16.2995,60800.0
2012-11-28 13:00:00,22.77,22.79,22.72,22.77,23600.0,16.3067,16.321,16.2709,16.3067,23600.0
2012-11-28 13:30:00,22.78,22.81,22.74,22.76,54200.0,16.3138,16.3353,16.2852,16.2995,54200.0
2012-11-28 14:00:00,22.75,22.77,22.7,22.71,34600.0,16.2923,16.3067,16.2565,16.2637,34600.0
2012-11-28 14:30:00,22.71,22.75,22.7,22.74,36800.0,16.2637,16.2923,16.2565,16.2852,36800.0
2012-11-28 15:00:00,22.74,22.75,22.73,22.75,63800.0,16.2852,16.2923,16.278,16.2923,63800.0
2012-11-28 15:30:00,22.75,22.81,22.74,22.8,117000.0,16.2923,16.3353,16.2852,16.3282,117000.0
2012-11-29 09:30:00,22.92,23.14,22.92,23.13,64400.0,16.4141,16.5716,16.4141,16.5645,64400.0
2012-11-29 10:00:00,23.11,23.14,23.05,23.08,123600.0,16.5502,16.5716,16.5072,16.5287,123600.0
2012-11-29 10:30:00,23.08,23.16,23.03,23.16,66000.0,16.5287,16.586,16.4929,16.586,66000.0
2012-11-29 11:00:00,23.15,23.18,23.1,23.11,100200.0,16.5788,16.6003,16.543,16.5502,100200.0
2012-11-29 11:30:00,23.11,23.18,23.04,23.08,100800.0,16.5502,16.6003,16.5,16.5287,100800.0
2012-11-29 12:00:00,23.08,23.2,23.07,23.2,58800.0,16.5287,16.6146,16.5215,16.6146,58800.0
2012-11-29 12:30:00,23.18,23.19,23.15,23.17,30400.0,16.6003,16.6074,16.5788,16.5931,30400.0
2012-11-29 13:00:00,23.18,23.23,23.16,23.23,47400.0,16.6003,16.6361,16.586,16.6361,47400.0
2012-11-29 13:30:00,23.23,23.25,23.2,23.21,32200.0,16.6361,16.6504,16.6146,16.6218,32200.0
2012-11-29 14:00:00,23.21,23.25,23.2,23.23,23400.0,16.6218,16.6504,16.6146,16.6361,23400.0
2012-11-29 14:30:00,23.21,23.21,23.16,23.16,55400.0,16.6218,16.6218,16.586,16.586,55400.0
2012-11-29 15:00:00,23.17,23.23,23.16,23.18,77200.0,16.5931,16.6361,16.586,16.6003,77200.0
2012-11-29 15:30:00,23.18,23.21,23.16,23.2,111600.0,16.6003,16.6218,16.586,16.6146,111600.0
2012-11-30 09:30:00,23.28,23.29,23.15,23.25,63400.0,16.6719,16.6791,16.5788,16.6504,63400.0
2012-11-30 10:00:00,23.26,23.33,23.17,23.17,64200.0,16.6576,16.7077,16.5931,16.5931,64200.0
2012-11-30 10:30:00,23.17,23.17,23.02,23.15,39600.0,16.5931,16.5931,16.4857,16.5788,39600.0
2012-11-30 11:00:00,23.16,23.18,23.11,23.16,36600.0,16.586,16.6003,16.5502,16.586,36600.0
2012-11-30 11:30:00,23.15,23.15,23.06,23.1,42000.0,16.5788,16.5788,16.5144,16.543,42000.0
2012-11-30 12:00:00,23.11,23.13,23.06,23.13,26800.0,16.5502,16.5645,16.5144,16.5645,26800.0
2012-11-30 12:30:00,23.15,23.18,23.1,23.11,30200.0,16.5788,16.6003,16.543,16.5502,30200.0
2012-11-30 13:00:00,23.14,23.16,23.13,23.14,56000.0,16.5716,16.586,16.5645,16.5716,56000.0
2012-11-30 13:30:00,23.16,23.16,23.13,23.14,51800.0,16.586,16.586,16.5645,16.5716,51800.0
2012-11-30 14:00:00,23.16,23.24,23.14,23.2,45600.0,16.586,16.6433,16.5716,16.6146,45600.0
2012-11-30 14:30:00,23.2,23.24,23.19,23.23,40200.0,16.6146,16.6433,16.6074,16.6361,40200.0
2012-11-30 15:00:00,23.23,23.25,23.18,23.25,53200.0,16.6361,16.6504,16.6003,16.6504,53200.0
2012-11-30 15:30:00,23.24,23.28,23.22,23.22,224800.0,16.6433,16.6719,16.6289,16.6289,224800.0
2012-12-03 09:30:00,23.31,23.43,23.24,23.26,69000.0,16.6934,16.7793,16.6433,16.6576,69000.0
2012-12-03 10:00:00,23.24,23.33,23.17,23.28,56400.0,16.6433,16.7077,16.5931,16.6719,56400.0
2012-12-03 10:30:00,23.28,23.29,23.09,23.1,72200.0,16.6719,16.6791,16.5358,16.543,72200.0
2012-12-03 11:00:00,23.1,23.1,22.98,23.08,56400.0,16.543,16.543,16.4571,16.5287,56400.0
2012-12-03 11:30:00,23.07,23.09,22.99,23.02,73400.0,16.5215,16.5358,16.4642,16.4857,73400.0
2012-12-03 12:00:00,23.02,23.04,22.96,22.98,60000.0,16.4857,16.5,16.4427,16.4571,60000.0
2012-12-03 12:30:00,22.98,23.0,22.93,22.95,61800.0,16.4571,16.4714,16.4213,16.4356,61800.0
2012-12-03 13:00:00,22.95,22.95,22.81,22.82,100200.0,16.4356,16.4356,16.3353,16.3425,100200.0
2012-12-03 13:30:00,22.81,22.82,22.75,22.82,123000.0,16.3353,16.3425,16.2923,16.3425,123000.0
2012-12-03 14:00:00,22.82,22.89,22.82,22.86,86600.0,16.3425,16.3926,16.3425,16.3711,86600.0
2012-12-03 14:30:00,22.86,22.87,22.81,22.82,49800.0,16.3711,16.3783,16.3353,16.3425,49800.0
2012-12-03 15:00:00,22.82,22.86,22.8,22.82,53400.0,16.3425,16.3711,16.3282,16.3425,53400.0
2012-12-03 15:30:00,22.82,22.9,22.8,22.86,145400.0,16.3425,16.3998,16.3282,16.3711,145400.0
2012-12-04 09:30:00,22.82,23.09,22.82,23.05,98000.0,16.3425,16.5358,16.3425,16.5072,98000.0
2012-12-04 10:00:00,23.04,23.1,23.0,23.02,43600.0,16.5,16.543,16.4714,16.4857,43600.0
2012-12-04 10:30:00,23.03,23.03,22.96,23.03,31400.0,16.4929,16.4929,16.4427,16.4929,31400.0
2012-12-04 11:00:00,23.03,23.03,22.95,23.0,71400.0,16.4929,16.4929,16.4356,16.4714,71400.0
2012-12-04 11:30:00,22.99,23.07,22.98,23.0,36000.0,16.4642,16.5215,16.4571,16.4714,36000.0
2012-12-04 12:00:00,23.0,23.0,22.87,22.9,33600.0,16.4714,16.4714,16.3783,16.3998,33600.0
2012-12-04 12:30:00,22.91,22.93,22.88,22.9,29200.0,16.4069,16.4213,16.3854,16.3998,29200.0
2012-12-04 13:00:00,22.9,22.93,22.86,22.92,37800.0,16.3998,16.4213,16.3711,16.4141,37800.0
2012-12-04 13:30:00,22.91,23.0,22.89,22.95,41000.0,16.4069,16.4714,16.3926,16.4356,41000.0
2012-12-04 14:00:00,22.96,23.02,22.95,23.0,24800.0,16.4427,16.4857,16.4356,16.4714,24800.0
2012-12-04 14:30:00,23.0,23.02,22.93,22.94,57000.0,16.4714,16.4857,16.4213,16.4284,57000.0
2012-12-04 15:00:00,22.95,22.96,22.86,22.91,257800.0,16.4356,16.4427,16.3711,16.4069,257800.0
2012-12-04 15:30:00,22.91,22.95,22.89,22.93,186600.0,16.4069,16.4356,16.3926,16.4213,186600.0
2012-12-05 09:30:00,23.04,23.06,22.89,22.89,102000.0,16.5,16.5144,16.3926,16.3926,102000.0
2012-12-05 10:00:00,22.9,22.94,22.74,22.75,68600.0,16.3998,16.4284,16.2852,16.2923,68600.0
2012-12-05 10:30:00,22.74,22.78,22.63,22.71,66200.0,16.2852,16.3138,16.2064,16.2637,66200.0
2012-12-05 11:00:00,22.74,22.85,22.71,22.82,74200.0,16.2852,16.364,16.2637,16.3425,74200.0
2012-12-05 11:30:00,22.82,22.92,22.81,22.9,36000.0,16.3425,16.4141,16.3353,16.3998,36000.0
2012-12-05 12:00:00,22.9,22.95,22.89,22.89,19800.0,16.3998,16.4356,16.3926,16.3926,19800.0
2012-12-05 12:30:00,22.91,22.97,22.89,22.94,49800.0,16.4069,16.4499,16.3926,16.4284,49800.0
2012-12-05 13:00:00,22.95,22.97,22.91,22.93,48600.0,16.4356,16.4499,16.4069,16.4213,48600.0
2012-12-05 13:30:00,22.93,22.96,22.9,22.92,45200.0,16.4213,16.4427,16.3998,16.4141,45200.0
2012-12-05 14:00:00,22.92,22.98,22.92,22.96,26400.0,16.4141,16.4571,16.4141,16.4427,26400.0
2012-12-05 14:30:00,22.96,23.02,22.96,23.0,50000.0,16.4427,16.4857,16.4427,16.4714,50000.0
2012-12-05 15:00:00,23.0,23.07,23.0,23.06,75400.0,16.4714,16.5215,16.4714,16.5144,75400.0
2012-12-05 15:30:00,23.06,23.07,23.02,23.03,145200.0,16.5144,16.5215,16.4857,16.4929,145200.0
2012-12-06 09:30:00,23.13,23.13,22.89,22.89,60000.0,16.5645,16.5645,16.3926,16.3926,60000.0
2012-12-06 10:00:00,22.89,23.03,22.86,23.0,110000.0,16.3926,16.4929,16.3711,16.4714,110000.0
2012-12-06 10:30:00,23.0,23.21,23.0,23.2,40200.0,16.4714,16.6218,16.4714,16.6146,40200.0
2012-12-06 11:00:00,23.2,23.22,23.15,23.17,32200.0,16.6146,16.6289,16.5788,16.5931,32200.0
2012-12-06 11:30:00,23.17,23.21,23.16,23.19,26600.0,16.5931,16.6218,16.586,16.6074,26600.0
2012-12-06 12:00:00,23.18,23.22,23.16,23.21,52400.0,16.6003,16.6289,16.586,16.6218,52400.0
2012-12-06 12:30:00,23.2,23.28,23.19,23.2,53200.0,16.6146,16.6719,16.6074,16.6146,53200.0
2012-12-06 13:00:00,23.19,23.25,23.19,23.24,23000.0,16.6074,16.6504,16.6074,16.6433,23000.0
2012-12-06 13:30:00,23.22,23.3,23.22,23.3,37800.0,16.6289,16.6862,16.6289,16.6862,37800.0
2012-12-06 14:00:00,23.31,23.32,23.28,23.3,36000.0,16.6934,16.7005,16.6719,16.6862,36000.0
2012-12-06 14:30:00,23.3,23.33,23.23,23.23,176200.0,16.6862,16.7077,16.6361,16.6361,176200.0
2012-12-06 15:00:00,23.23,23.27,23.2,23.25,129200.0,16.6361,16.6647,16.6146,16.6504,129200.0
2012-12-06 15:30:00,23.25,23.32,23.25,23.28,132400.0,16.6504,16.7005,16.6504,16.6719,132400.0
2012-12-07 09:30:00,23.49,23.56,23.43,23.51,159200.0,16.8223,16.8724,16.7793,16.8366,159200.0
2012-12-07 10:00:00,23.51,23.64,23.5,23.6,106000.0,16.8366,16.9297,16.8295,16.9011,106000.0
2012-12-07 10:30:00,23.61,23.63,23.52,23.55,83200.0,16.9082,16.9226,16.8438,16.8653,83200.0
2012-12-07 11:00:00,23.56,23.57,23.5,23.53,60800.0,16.8724,16.8796,16.8295,16.8509,60800.0
2012-12-07 11:30:00,23.53,23.63,23.53,23.58,47200.0,16.8509,16.9226,16.8509,16.8867,47200.0
2012-12-07 12:00:00,23.58,23.58,23.54,23.56,42200.0,16.8867,16.8867,16.8581,16.8724,42200.0
2012-12-07 12:30:00,23.56,23.57,23.55,23.56,32800.0,16.8724,16.8796,16.8653,16.8724,32800.0
2012-12-07 13:00:00,23.56,23.56,23.53,23.54,29800.0,16.8724,16.8724,16.8509,16.8581,29800.0
2012-12-07 13:30:00,23.54,23.55,23.5,23.52,63600.0,16.8581,16.8653,16.8295,16.8438,63600.0
2012-12-07 14:00:00,23.51,23.57,23.5,23.56,31000.0,16.8366,16.8796,16.8295,16.8724,31000.0
2012-12-07 14:30:00,23.57,23.57,23.53,23.56,28200.0,16.8796,16.8796,16.8509,16.8724,28200.0
2012-12-07 15:00:00,23.54,23.56,23.52,23.54,56000.0,16.8581,16.8724,16.8438,16.8581,56000.0
2012-12-07 15:30:00,23.55,23.55,23.51,23.54,121000.0,16.8653,16.8653,16.8366,16.8581,121000.0
2012-12-10 09:30:00,23.6,23.77,23.6,23.71,150600.0,16.9011,17.0228,16.9011,16.9798,150600.0
2012-12-10 10:00:00,23.71,23.75,23.64,23.71,34800.0,16.9798,17.0085,16.9297,16.9798,34800.0
2012-12-10 10:30:00,23.71,23.78,23.68,23.77,55000.0,16.9798,17.03,16.9584,17.0228,55000.0
2012-12-10 11:00:00,23.77,23.83,23.75,23.83,37400.0,17.0228,17.0658,17.0085,17.0658,37400.0
2012-12-10 11:30:00,23.82,23.87,23.79,23.84,44000.0,17.0586,17.0944,17.0371,17.0729,44000.0
2012-12-10 12:00:00,23.83,23.92,23.83,23.89,54400.0,17.0658,17.1302,17.0658,17.1088,54400.0
2012-12-10 12:30:00,23.9,23.94,23.89,23.9,36200.0,17.1159,17.1446,17.1088,17.1159,36200.0
2012-12-10 13:00:00,23.89,23.91,23.86,23.9,34000.0,17.1088,17.1231,17.0873,17.1159,34000.0
2012-12-10 13:30:00,23.9,23.97,23.88,23.88,57000.0,17.1159,17.166,17.1016,17.1016,57000.0
2012-12-10 14:00:00,23.88,23.88,23.85,23.86,33400.0,17.1016,17.1016,17.0801,17.0873,33400.0
2012-12-10 14:30:00,23.86,23.9,23.84,23.88,58800.0,17.0873,17.1159,17.0729,17.1016,58800.0
2012-12-10 15:00:00,23.88,23.91,23.85,23.9,60400.0,17.1016,17.1231,17.0801,17.1159,60400.0
2012-12-10 15:30:00,23.9,23.95,23.87,23.88,99400.0,17.1159,17.1517,17.0944,17.1016,99400.0
2012-12-11 09:30:00,24.02,24.3,23.94,24.27,218200.0,17.2019,17.4024,17.1446,17.3809,218200.0
2012-12-11 10:00:00,24.25,24.34,24.25,24.28,126600.0,17.3666,17.431,17.3666,17.388,126600.0
2012-12-11 10:30:00,24.28,24.29,24.15,24.18,76800.0,17.388,17.3952,17.295,17.3164,76800.0
2012-12-11 11:00:00,24.18,24.22,24.15,24.18,64800.0,17.3164,17.3451,17.295,17.3164,64800.0
2012-12-11 11:30:00,24.17,24.22,24.13,24.21,49800.0,17.3093,17.3451,17.2806,17.3379,49800.0
2012-12-11 12:00:00,24.2,24.22,24.13,24.18,66000.0,17.3308,17.3451,17.2806,17.3164,66000.0
2012-12-11 12:30:00,24.18,24.18,24.09,24.11,37400.0,17.3164,17.3164,17.252,17.2663,37400.0
2012-12-11 13:00:00,24.13,24.15,24.11,24.11,29000.0,17.2806,17.295,17.2663,17.2663,29000.0
2012-12-11 13:30:00,24.11,24.17,24.11,24.14,45200.0,17.2663,17.3093,17.2663,17.2878,45200.0
2012-12-11 14:00:00,24.14,24.18,24.13,24.17,29000.0,17.2878,17.3164,17.2806,17.3093,29000.0
2012-12-11 14:30:00,24.16,24.18,24.08,24.15,62400.0,17.3021,17.3164,17.2448,17.295,62400.0
2012-12-11 15:00:00,24.15,24.16,23.96,23.99,110000.0,17.295,17.3021,17.1589,17.1804,110000.0
2012-12-11 15:30:00,23.99,24.05,23.97,24.04,128200.0,17.1804,17.2233,17.166,17.2162,128200.0
2012-12-12 09:30:00,24.24,24.41,24.17,24.24,89400.0,17.3594,17.4811,17.3093,17.3594,89400.0
2012-12-12 10:00:00,24.24,24.25,24.16,24.18,45400.0,17.3594,17.3666,17.3021,17.3164,45400.0
2012-12-12 10:30:00,24.18,24.2,24.09,24.11,37000.0,17.3164,17.3308,17.252,17.2663,37000.0
2012-12-12 11:00:00,24.13,24.13,24.07,24.1,21200.0,17.2806,17.2806,17.2377,17.2591,21200.0
2012-12-12 11:30:00,24.1,24.13,24.1,24.11,18000.0,17.2591,17.2806,17.2591,17.2663,18000.0
2012-12-12 12:00:00,24.12,24.17,24.11,24.13,17000.0,17.2735,17.3093,17.2663,17.2806,17000.0
2012-12-12 12:30:00,24.16,24.25,24.11,24.22,46800.0,17.3021,17.3666,17.2663,17.3451,46800.0
2012-12-12 13:00:00,24.22,24.28,24.18,24.25,29400.0,17.3451,17.388,17.3164,17.3666,29400.0
2012-12-12 13:30:00,24.25,24.25,24.2,24.23,65200.0,17.3666,17.3666,17.3308,17.3522,65200.0
2012-12-12 14:00:00,24.23,24.24,24.15,24.16,38200.0,17.3522,17.3594,17.295,17.3021,38200.0
2012-12-12 14:30:00,24.18,24.2,24.15,24.15,49600.0,17.3164,17.3308,17.295,17.295,49600.0
2012-12-12 15:00:00,24.15,24.16,24.03,24.04,49000.0,17.295,17.3021,17.209,17.2162,49000.0
2012-12-12 15:30:00,24.05,24.08,24.0,24.07,136800.0,17.2233,17.2448,17.1875,17.2377,136800.0
2012-12-13 09:30:00,24.18,24.18,23.98,23.98,302800.0,17.3164,17.3164,17.1732,17.1732,302800.0
2012-12-13 10:00:00,23.98,24.08,23.95,24.07,41600.0,17.1732,17.2448,17.1517,17.2377,41600.0
2012-12-13 10:30:00,24.07,24.07,23.99,24.05,43800.0,17.2377,17.2377,17.1804,17.2233,43800.0
2012-12-13 11:00:00,24.06,24.06,23.99,24.01,70600.0,17.2305,17.2305,17.1804,17.1947,70600.0
2012-12-13 11:30:00,24.01,24.05,24.0,24.04,32800.0,17.1947,17.2233,17.1875,17.2162,32800.0
2012-12-13 12:00:00,24.06,24.08,23.86,23.86,45000.0,17.2305,17.2448,17.0873,17.0873,45000.0
2012-12-13 12:30:00,23.86,23.88,23.76,23.86,32400.0,17.0873,17.1016,17.0157,17.0873,32400.0
2012-12-13 13:00:00,23.87,23.93,23.86,23.86,33000.0,17.0944,17.1374,17.0873,17.0873,33000.0
2012-12-13 13:30:00,23.87,23.88,23.81,23.86,22800.0,17.0944,17.1016,17.0515,17.0873,22800.0
2012-12-13 14:00:00,23.86,23.89,23.83,23.86,65200.0,17.0873,17.1088,17.0658,17.0873,65200.0
2012-12-13 14:30:00,23.86,23.91,23.85,23.86,49200.0,17.0873,17.1231,17.0801,17.0873,49200.0
2012-12-13 15:00:00,23.86,23.92,23.85,23.9,80000.0,17.0873,17.1302,17.0801,17.1159,80000.0
2012-12-13 15:30:00,23.91,24.05,23.91,23.97,154200.0,17.1231,17.2233,17.1231,17.166,154200.0
2012-12-14 09:30:00,23.99,24.07,23.95,24.04,58000.0,17.1804,17.2377,17.1517,17.2162,58000.0
2012-12-14 10:00:00,24.03,24.05,23.94,23.98,79600.0,17.209,17.2233,17.1446,17.1732,79600.0
2012-12-14 10:30:00,23.98,24.07,23.96,24.05,65000.0,17.1732,17.2377,17.1589,17.2233,65000.0
2012-12-14 11:00:00,24.05,24.11,24.05,24.07,48000.0,17.2233,17.2663,17.2233,17.2377,48000.0
2012-12-14 11:30:00,24.09,24.1,24.02,24.04,56200.0,17.252,17.2591,17.2019,17.2162,56200.0
2012-12-14 12:00:00,24.04,24.15,24.04,24.12,61200.0,17.2162,17.295,17.2162,17.2735,61200.0
2012-12-14 12:30:00,24.12,24.14,24.09,24.13,49000.0,17.2735,17.2878,17.252,17.2806,49000.0
2012-12-14 13:00:00,24.13,24.15,24.08,24.12,61800.0,17.2806,17.295,17.2448,17.2735,61800.0
2012-12-14 13:30:00,24.12,24.18,24.1,24.16,70600.0,17.2735,17.3164,17.2591,17.3021,70600.0
2012-12-14 14:00:00,24.15,24.18,24.15,24.17,48800.0,17.295,17.3164,17.295,17.3093,48800.0
2012-12-14 14:30:00,24.17,24.18,24.1,24.11,79600.0,17.3093,17.3164,17.2591,17.2663,79600.0
2012-12-14 15:00:00,24.11,24.11,23.9,23.95,145200.0,17.2663,17.2663,17.1159,17.1517,145200.0
2012-12-14 15:30:00,23.95,24.08,23.95,24.02,190800.0,17.1517,17.2448,17.1517,17.2019,190800.0
2012-12-17 09:30:00,24.24,24.24,24.06,24.06,72600.0,17.3594,17.3594,17.2305,17.2305,72600.0
2012-12-17 10:00:00,24.07,24.1,23.97,23.99,70200.0,17.2377,17.2591,17.166,17.1804,70200.0
2012-12-17 10:30:00,23.99,24.03,23.96,23.99,88400.0,17.1804,17.209,17.1589,17.1804,88400.0
2012-12-17 11:00:00,23.99,24.03,23.96,24.0,106800.0,17.1804,17.209,17.1589,17.1875,106800.0
2012-12-17 11:30:00,23.99,24.0,23.92,23.95,106600.0,17.1804,17.1875,17.1302,17.1517,106600.0
2012-12-17 12:00:00,23.95,24.0,23.93,23.97,24200.0,17.1517,17.1875,17.1374,17.166,24200.0
2012-12-17 12:30:00,23.98,23.98,23.95,23.96,35400.0,17.1732,17.1732,17.1517,17.1589,35400.0
2012-12-17 13:00:00,23.95,23.96,23.91,23.92,48200.0,17.1517,17.1589,17.1231,17.1302,48200.0
2012-12-17 13:30:00,23.93,23.98,23.9,23.98,26600.0,17.1374,17.1732,17.1159,17.1732,26600.0
2012-12-17 14:00:00,23.98,24.09,23.97,24.09,57800.0,17.1732,17.252,17.166,17.252,57800.0
2012-12-17 14:30:00,24.09,24.11,24.05,24.07,54400.0,17.252,17.2663,17.2233,17.2377,54400.0
2012-12-17 15:00:00,24.08,24.08,23.97,23.97,84000.0,17.2448,17.2448,17.166,17.166,84000.0
2012-12-17 15:30:00,23.97,24.08,23.97,24.05,126600.0,17.166,17.2448,17.166,17.2233,126600.0
2012-12-18 09:30:00,24.08,24.27,24.08,24.23,113400.0,17.2448,17.3809,17.2448,17.3522,113400.0
2012-12-18 10:00:00,24.24,24.29,24.19,24.28,48800.0,17.3594,17.3952,17.3236,17.388,48800.0
2012-12-18 10:30:00,24.29,24.48,24.29,24.46,99000.0,17.3952,17.5313,17.3952,17.517,99000.0
2012-12-18 11:00:00,24.46,24.46,24.38,24.45,53600.0,17.517,17.517,17.4597,17.5098,53600.0
2012-12-18 11:30:00,24.44,24.45,24.38,24.4,57600.0,17.5026,17.5098,17.4597,17.474,57600.0
2012-12-18 12:00:00,24.4,24.43,24.4,24.42,18200.0,17.474,17.4955,17.474,17.4883,18200.0
2012-12-18 12:30:00,24.43,24.44,24.39,24.4,98000.0,17.4955,17.5026,17.4668,17.474,98000.0
2012-12-18 13:00:00,24.4,24.42,24.38,24.41,18800.0,17.474,17.4883,17.4597,17.4811,18800.0
2012-12-18 13:30:00,24.4,24.44,24.4,24.41,32600.0,17.474,17.5026,17.474,17.4811,32600.0
2012-12-18 14:00:00,24.42,24.43,24.37,24.37,16000.0,17.4883,17.4955,17.4525,17.4525,16000.0
2012-12-18 14:30:00,24.38,24.4,24.35,24.36,47000.0,17.4597,17.474,17.4382,17.4453,47000.0
2012-12-18 15:00:00,24.36,24.4,24.36,24.39,50800.0,17.4453,17.474,17.4453,17.4668,50800.0
2012-12-18 15:30:00,24.4,24.43,24.38,24.43,120200.0,17.474,17.4955,17.4597,17.4955,120200.0
2012-12-19 09:30:00,24.54,24.77,24.51,24.68,137600.0,17.5742,17.739,17.5528,17.6745,137600.0
2012-12-19 10:00:00,24.68,24.75,24.64,24.64,73800.0,17.6745,17.7246,17.6459,17.6459,73800.0
2012-12-19 10:30:00,24.66,24.72,24.61,24.63,70000.0,17.6602,17.7032,17.6244,17.6387,70000.0
2012-12-19 11:00:00,24.64,24.69,24.63,24.63,55200.0,17.6459,17.6817,17.6387,17.6387,55200.0
2012-12-19 11:30:00,24.64,24.71,24.61,24.63,89200.0,17.6459,17.696,17.6244,17.6387,89200.0
2012-12-19 12:00:00,24.63,24.68,24.59,24.66,22200.0,17.6387,17.6745,17.6101,17.6602,22200.0
2012-12-19 12:30:00,24.66,24.7,24.64,24.67,58000.0,17.6602,17.6888,17.6459,17.6673,58000.0
2012-12-19 13:00:00,24.68,24.68,24.64,24.68,68200.0,17.6745,17.6745,17.6459,17.6745,68200.0
2012-12-19 13:30:00,24.68,24.68,24.62,24.65,108400.0,17.6745,17.6745,17.6315,17.653,108400.0
2012-12-19 14:00:00,24.64,24.65,24.59,24.63,45800.0,17.6459,17.653,17.6101,17.6387,45800.0
2012-12-19 14:30:00,24.63,24.65,24.57,24.6,79600.0,17.6387,17.653,17.5957,17.6172,79600.0
2012-12-19 15:00:00,24.6,24.61,24.56,24.58,82400.0,17.6172,17.6244,17.5886,17.6029,82400.0
2012-12-19 15:30:00,24.58,24.6,24.53,24.54,133000.0,17.6029,17.6172,17.5671,17.5742,133000.0
2012-12-20 09:30:00,24.55,24.56,24.35,24.4,56400.0,17.5814,17.5886,17.4382,17.474,56400.0
2012-12-20 10:00:00,24.41,24.48,24.38,24.47,77200.0,17.4811,17.5313,17.4597,17.5241,77200.0
2012-12-20 10:30:00,24.46,24.56,24.45,24.54,41200.0,17.517,17.5886,17.5098,17.5742,41200.0
2012-12-20 11:00:00,24.55,24.55,24.47,24.48,33200.0,17.5814,17.5814,17.5241,17.5313,33200.0
2012-12-20 11:30:00,24.48,24.49,24.45,24.47,36200.0,17.5313,17.5384,17.5098,17.5241,36200.0
2012-12-20 12:00:00,24.46,24.5,24.45,24.49,23800.0,17.517,17.5456,17.5098,17.5384,23800.0
2012-12-20 12:30:00,24.5,24.57,24.48,24.57,25600.0,17.5456,17.5957,17.5313,17.5957,25600.0
2012-12-20 13:00:00,24.59,24.63,24.56,24.6,44400.0,17.6101,17.6387,17.5886,17.6172,44400.0
2012-12-20 13:30:00,24.6,24.71,24.59,24.65,26400.0,17.6172,17.696,17.6101,17.653,26400.0
2012-12-20 14:00:00,24.64,24.65,24.61,24.65,26800.0,17.6459,17.653,17.6244,17.653,26800.0
2012-12-20 14:30:00,24.64,24.67,24.61,24.63,43000.0,17.6459,17.6673,17.6244,17.6387,43000.0
2012-12-20 15:00:00,24.63,24.71,24.61,24.65,151600.0,17.6387,17.696,17.6244,17.653,151600.0
2012-12-20 15:30:00,24.66,24.71,24.61,24.68,156000.0,17.6602,17.696,17.6244,17.6745,156000.0
2012-12-21 09:30:00,24.59,24.76,24.25,24.76,247000.0,17.6101,17.7318,17.3666,17.7318,247000.0
2012-12-21 10:00:00,24.74,24.84,24.64,24.75,132400.0,17.7175,17.7891,17.6459,17.7246,132400.0
2012-12-21 10:30:00,24.77,24.77,24.67,24.68,112400.0,17.739,17.739,17.6673,17.6745,112400.0
2012-12-21 11:00:00,24.68,24.75,24.55,24.61,88200.0,17.6745,17.7246,17.5814,17.6244,88200.0
2012-12-21 11:30:00,24.59,24.63,24.55,24.61,28400.0,17.6101,17.6387,17.5814,17.6244,28400.0
2012-12-21 12:00:00,24.63,24.65,24.59,24.61,53600.0,17.6387,17.653,17.6101,17.6244,53600.0
2012-12-21 12:30:00,24.62,24.65,24.6,24.63,72800.0,17.6315,17.653,17.6172,17.6387,72800.0
2012-12-21 13:00:00,24.64,24.68,24.61,24.65,82800.0,17.6459,17.6745,17.6244,17.653,82800.0
2012-12-21 13:30:00,24.65,24.69,24.65,24.66,37000.0,17.653,17.6817,17.653,17.6602,37000.0
2012-12-21 14:00:00,24.67,24.74,24.66,24.73,107800.0,17.6673,17.7175,17.6602,17.7103,107800.0
2012-12-21 14:30:00,24.73,24.74,24.68,24.72,46600.0,17.7103,17.7175,17.6745,17.7032,46600.0
2012-12-21 15:00:00,24.71,24.76,24.7,24.72,55400.0,17.696,17.7318,17.6888,17.7032,55400.0
2012-12-21 15:30:00,24.73,24.81,24.71,24.75,260000.0,17.7103,17.7676,17.696,17.7246,260000.0
2012-12-24 09:30:00,24.65,24.79,24.65,24.72,42000.0,17.653,17.7533,17.653,17.7032,42000.0
2012-12-24 10:00:00,24.72,24.73,24.68,24.68,25000.0,17.7032,17.7103,17.6745,17.6745,25000.0
2012-12-24 10:30:00,24.68,24.71,24.61,24.64,53400.0,17.6745,17.696,17.6244,17.6459,53400.0
2012-12-24 11:00:00,24.64,24.71,24.64,24.68,19600.0,17.6459,17.696,17.6459,17.6745,19600.0
2012-12-24 11:30:00,24.68,24.75,24.68,24.73,20000.0,17.6745,17.7246,17.6745,17.7103,20000.0
2012-12-24 12:00:00,24.74,24.75,24.68,24.68,17000.0,17.7175,17.7246,17.6745,17.6745,17000.0
2012-12-24 12:30:00,24.69,24.72,24.66,24.7,52800.0,17.6817,17.7032,17.6602,17.6888,52800.0
2012-12-26 09:30:00,24.75,24.94,24.73,24.94,30800.0,17.7246,17.8607,17.7103,17.8607,30800.0
2012-12-26 10:00:00,24.9,24.9,24.75,24.8,17800.0,17.8321,17.8321,17.7246,17.7604,17800.0
2012-12-26 10:30:00,24.8,24.8,24.71,24.71,3600.0,17.7604,17.7604,17.696,17.696,3600.0
2012-12-26 11:00:00,24.71,24.72,24.64,24.67,14000.0,17.696,17.7032,17.6459,17.6673,14000.0
2012-12-26 11:30:00,24.64,24.73,24.63,24.72,11200.0,17.6459,17.7103,17.6387,17.7032,11200.0
2012-12-26 12:00:00,24.72,24.73,24.66,24.68,7000.0,17.7032,17.7103,17.6602,17.6745,7000.0
2012-12-26 12:30:00,24.68,24.72,24.66,24.7,33800.0,17.6745,17.7032,17.6602,17.6888,33800.0
2012-12-26 13:00:00,24.73,24.74,24.69,24.7,8000.0,17.7103,17.7175,17.6817,17.6888,8000.0
2012-12-26 13:30:00,24.7,24.7,24.63,24.64,12400.0,17.6888,17.6888,17.6387,17.6459,12400.0
2012-12-26 14:00:00,24.65,24.74,24.64,24.72,11800.0,17.653,17.7175,17.6459,17.7032,11800.0
2012-12-26 14:30:00,24.7,24.72,24.69,24.69,38000.0,17.6888,17.7032,17.6817,17.6817,38000.0
2012-12-26 15:00:00,24.71,24.72,24.66,24.67,38600.0,17.696,17.7032,17.6602,17.6673,38600.0
2012-12-26 15:30:00,24.67,24.79,24.6,24.7,109400.0,17.6673,17.7533,17.6172,17.6888,109400.0
2012-12-27 09:30:00,24.59,24.85,24.59,24.78,26000.0,17.6101,17.7963,17.6101,17.7461,26000.0
2012-12-27 10:00:00,24.77,24.78,24.53,24.6,65800.0,17.739,17.7461,17.5671,17.6172,65800.0
2012-12-27 10:30:00,24.6,24.68,24.57,24.61,22200.0,17.6172,17.6745,17.5957,17.6244,22200.0
2012-12-27 11:00:00,24.65,24.65,24.58,24.59,42400.0,17.653,17.653,17.6029,17.6101,42400.0
2012-12-27 11:30:00,24.59,24.61,24.5,24.54,49200.0,17.6101,17.6244,17.5456,17.5742,49200.0
2012-12-27 12:00:00,24.54,24.54,24.48,24.5,18800.0,17.5742,17.5742,17.5313,17.5456,18800.0
2012-12-27 12:30:00,24.51,24.56,24.5,24.56,50000.0,17.5528,17.5886,17.5456,17.5886,50000.0
2012-12-27 13:00:00,24.55,24.65,24.55,24.58,28600.0,17.5814,17.653,17.5814,17.6029,28600.0
2012-12-27 13:30:00,24.59,24.59,24.54,24.56,56200.0,17.6101,17.6101,17.5742,17.5886,56200.0
2012-12-27 14:00:00,24.56,24.58,24.51,24.55,60000.0,17.5886,17.6029,17.5528,17.5814,60000.0
2012-12-27 14:30:00,24.55,24.7,24.55,24.68,83400.0,17.5814,17.6888,17.5814,17.6745,83400.0
2012-12-27 15:00:00,24.69,24.77,24.67,24.75,234600.0,17.6817,17.739,17.6673,17.7246,234600.0
2012-12-27 15:30:00,24.76,24.88,24.75,24.85,216000.0,17.7318,17.8177,17.7246,17.7963,216000.0
2012-12-28 09:30:00,24.75,24.76,24.67,24.73,26600.0,17.7246,17.7318,17.6673,17.7103,26600.0
2012-12-28 10:00:00,24.74,24.82,24.66,24.76,62000.0,17.7175,17.7748,17.6602,17.7318,62000.0
2012-12-28 10:30:00,24.75,24.85,24.71,24.75,45000.0,17.7246,17.7963,17.696,17.7246,45000.0
2012-12-28 11:00:00,24.76,24.79,24.7,24.75,20800.0,17.7318,17.7533,17.6888,17.7246,20800.0
2012-12-28 11:30:00,24.75,24.79,24.74,24.76,21000.0,17.7246,17.7533,17.7175,17.7318,21000.0
2012-12-28 12:00:00,24.77,24.79,24.73,24.77,27200.0,17.739,17.7533,17.7103,17.739,27200.0
2012-12-28 12:30:00,24.78,24.78,24.72,24.73,27000.0,17.7461,17.7461,17.7032,17.7103,27000.0
2012-12-28 13:00:00,24.74,24.78,24.74,24.78,18600.0,17.7175,17.7461,17.7175,17.7461,18600.0
2012-12-28 13:30:00,24.78,24.81,24.74,24.77,30800.0,17.7461,17.7676,17.7175,17.739,30800.0
2012-12-28 14:00:00,24.76,24.76,24.71,24.72,28400.0,17.7318,17.7318,17.696,17.7032,28400.0
2012-12-28 14:30:00,24.72,24.82,24.7,24.8,106800.0,17.7032,17.7748,17.6888,17.7604,106800.0
2012-12-28 15:00:00,24.8,24.83,24.78,24.81,33400.0,17.7604,17.7819,17.7461,17.7676,33400.0
2012-12-28 15:30:00,24.8,24.82,24.71,24.72,191600.0,17.7604,17.7748,17.696,17.7032,191600.0
2012-12-31 09:30:00,24.68,25.0,24.57,24.96,81200.0,17.6745,17.9037,17.5957,17.875,81200.0
2012-12-31 10:00:00,24.96,25.05,24.95,25.03,127200.0,17.875,17.9395,17.8679,17.9252,127200.0
2012-12-31 10:30:00,25.02,25.05,24.85,24.92,67400.0,17.918,17.9395,17.7963,17.8464,67400.0
2012-12-31 11:00:00,24.92,25.04,24.9,24.91,87600.0,17.8464,17.9323,17.8321,17.8392,87600.0
2012-12-31 11:30:00,24.91,24.93,24.87,24.93,40400.0,17.8392,17.8535,17.8106,17.8535,40400.0
2012-12-31 12:00:00,24.94,24.99,24.92,24.93,47800.0,17.8607,17.8965,17.8464,17.8535,47800.0
2012-12-31 12:30:00,24.92,25.04,24.9,24.94,85200.0,17.8464,17.9323,17.8321,17.8607,85200.0
2012-12-31 13:00:00,24.95,25.02,24.93,24.97,38000.0,17.8679,17.918,17.8535,17.8822,38000.0
2012-12-31 13:30:00,24.96,25.03,24.87,24.91,81400.0,17.875,17.9252,17.8106,17.8392,81400.0
2012-12-31 14:00:00,24.91,24.97,24.9,24.94,54600.0,17.8392,17.8822,17.8321,17.8607,54600.0
2012-12-31 14:30:00,24.95,25.02,24.93,25.02,170800.0,17.8679,17.918,17.8535,17.918,170800.0
2012-12-31 15:00:00,25.02,25.03,24.92,24.95,96600.0,17.918,17.9252,17.8464,17.8679,96600.0
2012-12-31 15:30:00,24.97,25.07,24.96,25.0,163400.0,17.8822,17.9538,17.875,17.9037,163400.0
2013-01-02 09:30:00,25.5,25.82,25.44,25.75,160600.0,18.2617,18.4909,18.2188,18.4408,160600.0
2013-01-02 10:00:00,25.75,25.79,25.64,25.68,65800.0,18.4408,18.4694,18.362,18.3907,65800.0
2013-01-02 10:30:00,25.68,25.74,25.59,25.59,153200.0,18.3907,18.4336,18.3262,18.3262,153200.0
2013-01-02 11:00:00,25.6,25.63,25.57,25.61,71800.0,18.3334,18.3548,18.3119,18.3405,71800.0
2013-01-02 11:30:00,25.6,25.61,25.55,25.57,36000.0,18.3334,18.3405,18.2976,18.3119,36000.0
2013-01-02 12:00:00,25.57,25.6,25.52,25.56,109000.0,18.3119,18.3334,18.2761,18.3047,109000.0
2013-01-02 12:30:00,25.57,25.59,25.55,25.56,25400.0,18.3119,18.3262,18.2976,18.3047,25400.0
2013-01-02 13:00:00,25.55,25.61,25.55,25.6,58200.0,18.2976,18.3405,18.2976,18.3334,58200.0
2013-01-02 13:30:00,25.6,25.64,25.53,25.55,98000.0,18.3334,18.362,18.2832,18.2976,98000.0
2013-01-02 14:00:00,25.55,25.58,25.54,25.54,33000.0,18.2976,18.319,18.2904,18.2904,33000.0
2013-01-02 14:30:00,25.53,25.55,25.5,25.52,83000.0,18.2832,18.2976,18.2617,18.2761,83000.0
2013-01-02 15:00:00,25.52,25.58,25.51,25.56,99600.0,18.2761,18.319,18.2689,18.3047,99600.0
2013-01-02 15:30:00,25.56,25.66,25.5,25.65,264800.0,18.3047,18.3763,18.2617,18.3692,264800.0
2013-01-03 09:30:00,25.65,25.7,25.46,25.58,338600.0,18.3692,18.405,18.2331,18.319,338600.0
2013-01-03 10:00:00,25.58,25.65,25.58,25.61,316400.0,18.319,18.3692,18.319,18.3405,316400.0
2013-01-03 10:30:00,25.61,25.81,25.61,25.77,250800.0,18.3405,18.4838,18.3405,18.4551,250800.0
2013-01-03 11:00:00,25.78,25.81,25.71,25.72,180600.0,18.4623,18.4838,18.4121,18.4193,180600.0
2013-01-03 11:30:00,25.73,25.73,25.68,25.68,92600.0,18.4265,18.4265,18.3907,18.3907,92600.0
2013-01-03 12:00:00,25.68,25.71,25.64,25.68,64800.0,18.3907,18.4121,18.362,18.3907,64800.0
2013-01-03 12:30:00,25.68,25.68,25.6,25.61,129600.0,18.3907,18.3907,18.3334,18.3405,129600.0
2013-01-03 13:00:00,25.61,25.66,25.6,25.63,49200.0,18.3405,18.3763,18.3334,18.3548,49200.0
2013-01-03 13:30:00,25.63,25.65,25.61,25.62,18800.0,18.3548,18.3692,18.3405,18.3477,18800.0
2013-01-03 14:00:00,25.63,25.63,25.5,25.53,116400.0,18.3548,18.3548,18.2617,18.2832,116400.0
2013-01-03 14:30:00,25.52,25.56,25.5,25.53,100800.0,18.2761,18.3047,18.2617,18.2832,100800.0
2013-01-03 15:00:00,25.53,25.55,25.47,25.5,133200.0,18.2832,18.2976,18.2403,18.2617,133200.0
2013-01-03 15:30:00,25.5,25.59,25.48,25.57,218000.0,18.2617,18.3262,18.2474,18.3119,218000.0
2013-01-04 09:30:00,25.66,25.81,25.48,25.6,274400.0,18.3763,18.4838,18.2474,18.3334,274400.0
2013-01-04 10:00:00,25.61,25.68,25.57,25.68,320000.0,18.3405,18.3907,18.3119,18.3907,320000.0
2013-01-04 10:30:00,25.68,25.7,25.6,25.61,331200.0,18.3907,18.405,18.3334,18.3405,331200.0
2013-01-04 11:00:00,25.61,25.66,25.6,25.61,67000.0,18.3405,18.3763,18.3334,18.3405,67000.0
2013-01-04 11:30:00,25.61,25.84,25.61,25.7,317600.0,18.3405,18.5052,18.3405,18.405,317600.0
2013-01-04 12:00:00,25.7,25.74,25.64,25.74,79400.0,18.405,18.4336,18.362,18.4336,79400.0
2013-01-04 12:30:00,25.74,25.8,25.73,25.77,139000.0,18.4336,18.4766,18.4265,18.4551,139000.0
2013-01-04 13:00:00,25.77,25.78,25.69,25.75,82000.0,18.4551,18.4623,18.3978,18.4408,82000.0
2013-01-04 13:30:00,25.75,25.76,25.71,25.74,47600.0,18.4408,18.4479,18.4121,18.4336,47600.0
2013-01-04 14:00:00,25.73,25.75,25.71,25.72,38000.0,18.4265,18.4408,18.4121,18.4193,38000.0
2013-01-04 14:30:00,25.71,25.82,25.71,25.82,55400.0,18.4121,18.4909,18.4121,18.4909,55400.0
2013-01-04 15:00:00,25.82,25.82,25.74,25.74,159400.0,18.4909,18.4909,18.4336,18.4336,159400.0
2013-01-04 15:30:00,25.75,25.79,25.74,25.77,453600.0,18.4408,18.4694,18.4336,18.4551,453600.0
2013-01-07 09:30:00,25.8,25.8,25.67,25.7,233600.0,18.4766,18.4766,18.3835,18.405,233600.0
2013-01-07 10:00:00,25.7,25.78,25.68,25.75,448400.0,18.405,18.4623,18.3907,18.4408,448400.0
2013-01-07 10:30:00,25.72,25.88,25.71,25.82,154800.0,18.4193,18.5339,18.4121,18.4909,154800.0
2013-01-07 11:00:00,25.83,25.88,25.8,25.8,225200.0,18.4981,18.5339,18.4766,18.4766,225200.0
2013-01-07 11:30:00,25.8,25.81,25.72,25.74,349800.0,18.4766,18.4838,18.4193,18.4336,349800.0
2013-01-07 12:00:00,25.72,25.76,25.7,25.76,37600.0,18.4193,18.4479,18.405,18.4479,37600.0
2013-01-07 12:30:00,25.76,25.86,25.75,25.86,42200.0,18.4479,18.5196,18.4408,18.5196,42200.0
2013-01-07 13:00:00,25.86,25.89,25.86,25.89,81000.0,18.5196,18.541,18.5196,18.541,81000.0
2013-01-07 13:30:00,25.88,25.88,25.84,25.86,100000.0,18.5339,18.5339,18.5052,18.5196,100000.0
2013-01-07 14:00:00,25.86,25.91,25.86,25.89,142800.0,18.5196,18.5554,18.5196,18.541,142800.0
2013-01-07 14:30:00,25.89,25.9,25.84,25.86,190200.0,18.541,18.5482,18.5052,18.5196,190200.0
2013-01-07 15:00:00,25.85,25.89,25.83,25.86,146000.0,18.5124,18.541,18.4981,18.5196,146000.0
2013-01-07 15:30:00,25.86,25.89,25.82,25.86,425000.0,18.5196,18.541,18.4909,18.5196,425000.0
2013-01-08 09:30:00,25.84,25.86,25.74,25.74,209400.0,18.5052,18.5196,18.4336,18.4336,209400.0
2013-01-08 10:00:00,25.74,25.75,25.59,25.65,54000.0,18.4336,18.4408,18.3262,18.3692,54000.0
2013-01-08 10:30:00,25.64,25.68,25.53,25.64,137400.0,18.362,18.3907,18.2832,18.362,137400.0
2013-01-08 11:00:00,25.63,25.72,25.6,25.71,582400.0,18.3548,18.4193,18.3334,18.4121,582400.0
2013-01-08 11:30:00,25.71,25.74,25.68,25.72,381800.0,18.4121,18.4336,18.3907,18.4193,381800.0
2013-01-08 12:00:00,25.72,25.73,25.68,25.68,82800.0,18.4193,18.4265,18.3907,18.3907,82800.0
2013-01-08 12:30:00,25.69,25.72,25.68,25.7,52600.0,18.3978,18.4193,18.3907,18.405,52600.0
2013-01-08 13:00:00,25.7,25.77,25.7,25.74,86000.0,18.405,18.4551,18.405,18.4336,86000.0
2013-01-08 13:30:00,25.74,25.78,25.74,25.77,461800.0,18.4336,18.4623,18.4336,18.4551,461800.0
2013-01-08 14:00:00,25.78,25.81,25.76,25.78,138600.0,18.4623,18.4838,18.4479,18.4623,138600.0
2013-01-08 14:30:00,25.78,25.8,25.76,25.77,73000.0,18.4623,18.4766,18.4479,18.4551,73000.0
2013-01-08 15:00:00,25.79,25.82,25.78,25.79,158400.0,18.4694,18.4909,18.4623,18.4694,158400.0
2013-01-08 15:30:00,25.78,25.82,25.74,25.8,372000.0,18.4623,18.4909,18.4336,18.4766,372000.0
2013-01-09 09:30:00,25.93,25.94,25.85,25.91,153400.0,18.5697,18.5769,18.5124,18.5554,153400.0
2013-01-09 10:00:00,25.91,25.96,25.84,25.94,471800.0,18.5554,18.5912,18.5052,18.5769,471800.0
2013-01-09 10:30:00,25.96,26.06,25.94,26.0,152800.0,18.5912,18.6628,18.5769,18.6198,152800.0
2013-01-09 11:00:00,26.0,26.12,25.99,26.1,93600.0,18.6198,18.7058,18.6127,18.6914,93600.0
2013-01-09 11:30:00,26.11,26.12,26.05,26.11,68800.0,18.6986,18.7058,18.6556,18.6986,68800.0
2013-01-09 12:00:00,26.12,26.18,26.11,26.13,186600.0,18.7058,18.7487,18.6986,18.7129,186600.0
2013-01-09 12:30:00,26.13,26.25,26.13,26.24,150000.0,18.7129,18.7989,18.7129,18.7917,150000.0
2013-01-09 13:00:00,26.24,26.24,26.0,26.06,163600.0,18.7917,18.7917,18.6198,18.6628,163600.0
2013-01-09 13:30:00,26.06,26.17,26.04,26.17,100600.0,18.6628,18.7416,18.6485,18.7416,100600.0
2013-01-09 14:00:00,26.16,26.18,26.08,26.1,49400.0,18.7344,18.7487,18.6771,18.6914,49400.0
2013-01-09 14:30:00,26.09,26.09,25.91,25.91,119200.0,18.6843,18.6843,18.5554,18.5554,119200.0
2013-01-09 15:00:00,25.91,25.98,25.9,25.93,62200.0,18.5554,18.6055,18.5482,18.5697,62200.0
2013-01-09 15:30:00,25.92,25.93,25.81,25.89,199600.0,18.5625,18.5697,18.4838,18.541,199600.0
2013-01-10 09:30:00,26.15,26.18,25.82,25.91,132600.0,18.7272,18.7487,18.4909,18.5554,132600.0
2013-01-10 10:00:00,25.92,25.92,25.83,25.84,332000.0,18.5625,18.5625,18.4981,18.5052,332000.0
2013-01-10 10:30:00,25.83,25.86,25.73,25.73,82000.0,18.4981,18.5196,18.4265,18.4265,82000.0
2013-01-10 11:00:00,25.74,25.81,25.72,25.81,47400.0,18.4336,18.4838,18.4193,18.4838,47400.0
2013-01-10 11:30:00,25.81,25.82,25.79,25.8,22400.0,18.4838,18.4909,18.4694,18.4766,22400.0
2013-01-10 12:00:00,25.82,25.87,25.82,25.83,34000.0,18.4909,18.5267,18.4909,18.4981,34000.0
2013-01-10 12:30:00,25.83,25.86,25.81,25.86,38000.0,18.4981,18.5196,18.4838,18.5196,38000.0
2013-01-10 13:00:00,25.86,25.88,25.84,25.88,18800.0,18.5196,18.5339,18.5052,18.5339,18800.0
2013-01-10 13:30:00,25.88,25.88,25.86,25.86,28600.0,18.5339,18.5339,18.5196,18.5196,28600.0
2013-01-10 14:00:00,25.85,25.89,25.85,25.86,48400.0,18.5124,18.541,18.5124,18.5196,48400.0
2013-01-10 14:30:00,25.86,25.91,25.85,25.88,65000.0,18.5196,18.5554,18.5124,18.5339,65000.0
2013-01-10 15:00:00,25.88,25.89,25.81,25.87,87600.0,18.5339,18.541,18.4838,18.5267,87600.0
2013-01-10 15:30:00,25.88,25.94,25.88,25.93,197600.0,18.5339,18.5769,18.5339,18.5697,197600.0
2013-01-11 09:30:00,25.96,26.04,25.79,25.82,92600.0,18.5912,18.6485,18.4694,18.4909,92600.0
2013-01-11 10:00:00,25.81,25.85,25.75,25.8,98200.0,18.4838,18.5124,18.4408,18.4766,98200.0
2013-01-11 10:30:00,25.81,25.91,25.78,25.9,39800.0,18.4838,18.5554,18.4623,18.5482,39800.0
2013-01-11 11:00:00,25.9,25.91,25.79,25.8,60200.0,18.5482,18.5554,18.4694,18.4766,60200.0
2013-01-11 11:30:00,25.8,25.85,25.79,25.83,22200.0,18.4766,18.5124,18.4694,18.4981,22200.0
2013-01-11 12:00:00,25.83,25.86,25.82,25.83,35000.0,18.4981,18.5196,18.4909,18.4981,35000.0
2013-01-11 12:30:00,25.83,25.84,25.81,25.83,84400.0,18.4981,18.5052,18.4838,18.4981,84400.0
2013-01-11 13:00:00,25.83,25.84,25.82,25.83,17800.0,18.4981,18.5052,18.4909,18.4981,17800.0
2013-01-11 13:30:00,25.83,25.85,25.81,25.81,84800.0,18.4981,18.5124,18.4838,18.4838,84800.0
2013-01-11 14:00:00,25.81,25.82,25.79,25.79,479400.0,18.4838,18.4909,18.4694,18.4694,479400.0
2013-01-11 14:30:00,25.8,25.8,25.76,25.77,63600.0,18.4766,18.4766,18.4479,18.4551,63600.0
2013-01-11 15:00:00,25.76,25.77,25.74,25.75,91600.0,18.4479,18.4551,18.4336,18.4408,91600.0
2013-01-11 15:30:00,25.76,25.8,25.74,25.75,138800.0,18.4479,18.4766,18.4336,18.4408,138800.0
2013-01-14 09:30:00,25.74,25.84,25.64,25.71,101600.0,18.4336,18.5052,18.362,18.4121,101600.0
2013-01-14 10:00:00,25.7,25.73,25.66,25.72,66400.0,18.405,18.4265,18.3763,18.4193,66400.0
2013-01-14 10:30:00,25.71,25.77,25.68,25.74,79400.0,18.4121,18.4551,18.3907,18.4336,79400.0
2013-01-14 11:00:00,25.74,25.78,25.72,25.77,64600.0,18.4336,18.4623,18.4193,18.4551,64600.0
2013-01-14 11:30:00,25.77,25.8,25.76,25.78,39200.0,18.4551,18.4766,18.4479,18.4623,39200.0
2013-01-14 12:00:00,25.79,25.83,25.75,25.78,82000.0,18.4694,18.4981,18.4408,18.4623,82000.0
2013-01-14 12:30:00,25.79,25.8,25.74,25.74,40200.0,18.4694,18.4766,18.4336,18.4336,40200.0
2013-01-14 13:00:00,25.74,25.8,25.72,25.8,34800.0,18.4336,18.4766,18.4193,18.4766,34800.0
2013-01-14 13:30:00,25.8,25.81,25.76,25.78,59200.0,18.4766,18.4838,18.4479,18.4623,59200.0
2013-01-14 14:00:00,25.79,25.83,25.78,25.82,44600.0,18.4694,18.4981,18.4623,18.4909,44600.0
2013-01-14 14:30:00,25.81,25.83,25.77,25.8,45000.0,18.4838,18.4981,18.4551,18.4766,45000.0
2013-01-14 15:00:00,25.8,25.86,25.79,25.84,81400.0,18.4766,18.5196,18.4694,18.5052,81400.0
2013-01-14 15:30:00,25.84,25.84,25.72,25.74,196400.0,18.5052,18.5052,18.4193,18.4336,196400.0
2013-01-15 09:30:00,25.61,25.73,25.51,25.71,79800.0,18.3405,18.4265,18.2689,18.4121,79800.0
2013-01-15 10:00:00,25.71,25.78,25.71,25.76,24400.0,18.4121,18.4623,18.4121,18.4479,24400.0
2013-01-15 10:30:00,25.75,25.95,25.75,25.93,83200.0,18.4408,18.584,18.4408,18.5697,83200.0
2013-01-15 11:00:00,25.93,25.93,25.88,25.89,30600.0,18.5697,18.5697,18.5339,18.541,30600.0
2013-01-15 11:30:00,25.88,25.92,25.87,25.91,34200.0,18.5339,18.5625,18.5267,18.5554,34200.0
2013-01-15 12:00:00,25.92,25.97,25.92,25.93,26400.0,18.5625,18.5983,18.5625,18.5697,26400.0
2013-01-15 12:30:00,25.93,25.97,25.93,25.94,19000.0,18.5697,18.5983,18.5697,18.5769,19000.0
2013-01-15 13:00:00,25.93,25.96,25.91,25.95,29000.0,18.5697,18.5912,18.5554,18.584,29000.0
2013-01-15 13:30:00,25.93,25.93,25.9,25.92,27200.0,18.5697,18.5697,18.5482,18.5625,27200.0
2013-01-15 14:00:00,25.92,25.97,25.92,25.96,76600.0,18.5625,18.5983,18.5625,18.5912,76600.0
2013-01-15 14:30:00,25.96,26.0,25.95,26.0,66200.0,18.5912,18.6198,18.584,18.6198,66200.0
2013-01-15 15:00:00,26.0,26.03,25.97,26.0,80600.0,18.6198,18.6413,18.5983,18.6198,80600.0
2013-01-15 15:30:00,26.0,26.03,26.0,26.0,93800.0,18.6198,18.6413,18.6198,18.6198,93800.0
2013-01-16 09:30:00,25.82,26.0,25.52,25.99,262000.0,18.4909,18.6198,18.2761,18.6127,262000.0
2013-01-16 10:00:00,25.98,26.09,25.93,26.05,213000.0,18.6055,18.6843,18.5697,18.6556,213000.0
2013-01-16 10:30:00,26.05,26.06,25.99,26.06,157200.0,18.6556,18.6628,18.6127,18.6628,157200.0
2013-01-16 11:00:00,26.05,26.22,26.05,26.14,212800.0,18.6556,18.7774,18.6556,18.7201,212800.0
2013-01-16 11:30:00,26.11,26.11,25.98,26.04,137200.0,18.6986,18.6986,18.6055,18.6485,137200.0
2013-01-16 12:00:00,26.04,26.12,26.03,26.08,70800.0,18.6485,18.7058,18.6413,18.6771,70800.0
2013-01-16 12:30:00,26.07,26.11,26.04,26.11,86200.0,18.67,18.6986,18.6485,18.6986,86200.0
2013-01-16 13:00:00,26.11,26.15,26.11,26.15,32800.0,18.6986,18.7272,18.6986,18.7272,32800.0
2013-01-16 13:30:00,26.16,26.18,26.15,26.18,42400.0,18.7344,18.7487,18.7272,18.7487,42400.0
2013-01-16 14:00:00,26.18,26.22,26.16,26.22,113400.0,18.7487,18.7774,18.7344,18.7774,113400.0
2013-01-16 14:30:00,26.22,26.4,26.21,26.38,352000.0,18.7774,18.9063,18.7702,18.892,352000.0
2013-01-16 15:00:00,26.38,26.38,26.25,26.33,202800.0,18.892,18.892,18.7989,18.8562,202800.0
2013-01-16 15:30:00,26.33,26.49,26.33,26.43,564400.0,18.8562,18.9707,18.8562,18.9278,564400.0
2013-01-17 09:30:00,26.65,27.03,26.65,26.85,481400.0,19.0853,19.3575,19.0853,19.2285,481400.0
2013-01-17 10:00:00,26.84,26.87,26.74,26.81,277000.0,19.2214,19.2429,19.1498,19.1999,277000.0
2013-01-17 10:30:00,26.81,26.93,26.8,26.9,306600.0,19.1999,19.2858,19.1927,19.2644,306600.0
2013-01-17 11:00:00,26.91,26.95,26.88,26.92,86600.0,19.2715,19.3002,19.25,19.2787,86600.0
2013-01-17 11:30:00,26.92,26.93,26.89,26.91,53000.0,19.2787,19.2858,19.2572,19.2715,53000.0
2013-01-17 12:00:00,26.91,26.93,26.89,26.92,71400.0,19.2715,19.2858,19.2572,19.2787,71400.0
2013-01-17 12:30:00,26.91,26.98,26.91,26.96,64000.0,19.2715,19.3216,19.2715,19.3073,64000.0
2013-01-17 13:00:00,26.96,27.01,26.91,26.95,160400.0,19.3073,19.3431,19.2715,19.3002,160400.0
2013-01-17 13:30:00,26.96,27.05,26.94,27.05,96800.0,19.3073,19.3718,19.293,19.3718,96800.0
2013-01-17 14:00:00,27.05,27.06,26.95,26.95,76600.0,19.3718,19.3789,19.3002,19.3002,76600.0
2013-01-17 14:30:00,26.96,26.98,26.9,26.92,94600.0,19.3073,19.3216,19.2644,19.2787,94600.0
2013-01-17 15:00:00,26.93,26.93,26.78,26.8,156200.0,19.2858,19.2858,19.1784,19.1927,156200.0
2013-01-17 15:30:00,26.8,26.84,26.78,26.78,198600.0,19.1927,19.2214,19.1784,19.1784,198600.0
2013-01-18 09:30:00,26.74,26.83,26.68,26.77,204400.0,19.1498,19.2142,19.1068,19.1713,204400.0
2013-01-18 10:00:00,26.79,26.8,26.68,26.7,149600.0,19.1856,19.1927,19.1068,19.1211,149600.0
2013-01-18 10:30:00,26.7,26.7,26.59,26.64,60200.0,19.1211,19.1211,19.0423,19.0782,60200.0
2013-01-18 11:00:00,26.64,26.64,26.55,26.6,60000.0,19.0782,19.0782,19.0137,19.0495,60000.0
2013-01-18 11:30:00,26.61,26.61,26.5,26.51,32800.0,19.0567,19.0567,18.9779,18.9851,32800.0
2013-01-18 12:00:00,26.5,26.59,26.49,26.59,47600.0,18.9779,19.0423,18.9707,19.0423,47600.0
2013-01-18 12:30:00,26.59,26.7,26.59,26.68,50200.0,19.0423,19.1211,19.0423,19.1068,50200.0
2013-01-18 13:00:00,26.68,26.71,26.68,26.7,19000.0,19.1068,19.1283,19.1068,19.1211,19000.0
2013-01-18 13:30:00,26.7,26.71,26.68,26.71,29000.0,19.1211,19.1283,19.1068,19.1283,29000.0
2013-01-18 14:00:00,26.71,26.71,26.68,26.69,26400.0,19.1283,19.1283,19.1068,19.114,26400.0
2013-01-18 14:30:00,26.7,26.71,26.67,26.68,40800.0,19.1211,19.1283,19.0996,19.1068,40800.0
2013-01-18 15:00:00,26.68,26.71,26.65,26.71,67600.0,19.1068,19.1283,19.0853,19.1283,67600.0
2013-01-18 15:30:00,26.71,26.77,26.7,26.75,170200.0,19.1283,19.1713,19.1211,19.1569,170200.0
2013-01-22 09:30:00,27.09,27.11,26.72,26.86,246800.0,19.4004,19.4147,19.1354,19.2357,246800.0
2013-01-22 10:00:00,26.86,26.87,26.8,26.86,131600.0,19.2357,19.2429,19.1927,19.2357,131600.0
2013-01-22 10:30:00,26.86,26.86,26.77,26.85,107400.0,19.2357,19.2357,19.1713,19.2285,107400.0
2013-01-22 11:00:00,26.85,26.86,26.83,26.84,93800.0,19.2285,19.2357,19.2142,19.2214,93800.0
2013-01-22 11:30:00,26.84,26.86,26.77,26.8,66600.0,19.2214,19.2357,19.1713,19.1927,66600.0
2013-01-22 12:00:00,26.79,26.8,26.6,26.61,104600.0,19.1856,19.1927,19.0495,19.0567,104600.0
2013-01-22 12:30:00,26.6,26.72,26.59,26.63,53000.0,19.0495,19.1354,19.0423,19.071,53000.0
2013-01-22 13:00:00,26.63,26.66,26.58,26.59,37600.0,19.071,19.0925,19.0352,19.0423,37600.0
2013-01-22 13:30:00,26.59,26.6,26.56,26.6,48000.0,19.0423,19.0495,19.0209,19.0495,48000.0
2013-01-22 14:00:00,26.6,26.6,26.48,26.52,58800.0,19.0495,19.0495,18.9636,18.9922,58800.0
2013-01-22 14:30:00,26.52,26.63,26.52,26.59,49000.0,18.9922,19.071,18.9922,19.0423,49000.0
2013-01-22 15:00:00,26.6,26.6,26.55,26.56,55000.0,19.0495,19.0495,19.0137,19.0209,55000.0
2013-01-22 15:30:00,26.56,26.62,26.54,26.62,130600.0,19.0209,19.0638,19.0065,19.0638,130600.0
2013-01-23 09:30:00,26.6,26.65,26.24,26.4,142000.0,19.0495,19.0853,18.7917,18.9063,142000.0
2013-01-23 10:00:00,26.4,26.4,26.25,26.26,149600.0,18.9063,18.9063,18.7989,18.806,149600.0
2013-01-23 10:30:00,26.26,26.33,26.23,26.24,158400.0,18.806,18.8562,18.7845,18.7917,158400.0
2013-01-23 11:00:00,26.24,26.27,26.21,26.23,158600.0,18.7917,18.8132,18.7702,18.7845,158600.0
2013-01-23 11:30:00,26.23,26.24,26.08,26.11,157200.0,18.7845,18.7917,18.6771,18.6986,157200.0
2013-01-23 12:00:00,26.11,26.11,25.98,25.98,162600.0,18.6986,18.6986,18.6055,18.6055,162600.0
2013-01-23 12:30:00,25.98,26.06,25.93,26.05,93000.0,18.6055,18.6628,18.5697,18.6556,93000.0
2013-01-23 13:00:00,26.05,26.15,26.05,26.13,54800.0,18.6556,18.7272,18.6556,18.7129,54800.0
2013-01-23 13:30:00,26.12,26.19,26.11,26.16,77000.0,18.7058,18.7559,18.6986,18.7344,77000.0
2013-01-23 14:00:00,26.17,26.21,26.12,26.15,94000.0,18.7416,18.7702,18.7058,18.7272,94000.0
2013-01-23 14:30:00,26.15,26.16,26.09,26.09,188000.0,18.7272,18.7344,18.6843,18.6843,188000.0
2013-01-23 15:00:00,26.1,26.1,26.06,26.08,295800.0,18.6914,18.6914,18.6628,18.6771,295800.0
2013-01-23 15:30:00,26.09,26.11,26.05,26.11,204200.0,18.6843,18.6986,18.6556,18.6986,204200.0
2013-01-24 09:30:00,26.02,26.25,25.97,26.23,288000.0,18.6341,18.7989,18.5983,18.7845,288000.0
2013-01-24 10:00:00,26.24,26.31,26.18,26.2,133400.0,18.7917,18.8418,18.7487,18.7631,133400.0
2013-01-24 10:30:00,26.22,26.27,26.17,26.23,94800.0,18.7774,18.8132,18.7416,18.7845,94800.0
2013-01-24 11:00:00,26.23,26.26,26.22,26.23,53200.0,18.7845,18.806,18.7774,18.7845,53200.0
2013-01-24 11:30:00,26.23,26.31,26.22,26.31,59400.0,18.7845,18.8418,18.7774,18.8418,59400.0
2013-01-24 12:00:00,26.31,26.41,26.29,26.36,59000.0,18.8418,18.9134,18.8275,18.8776,59000.0
2013-01-24 12:30:00,26.36,26.38,26.32,26.33,37800.0,18.8776,18.892,18.849,18.8562,37800.0
2013-01-24 13:00:00,26.33,26.4,26.31,26.4,37000.0,18.8562,18.9063,18.8418,18.9063,37000.0
2013-01-24 13:30:00,26.4,26.41,26.27,26.3,47000.0,18.9063,18.9134,18.8132,18.8347,47000.0
2013-01-24 14:00:00,26.31,26.39,26.3,26.36,114000.0,18.8418,18.8991,18.8347,18.8776,114000.0
2013-01-24 14:30:00,26.36,26.38,26.29,26.29,149400.0,18.8776,18.892,18.8275,18.8275,149400.0
2013-01-24 15:00:00,26.29,26.36,26.28,26.36,103600.0,18.8275,18.8776,18.8203,18.8776,103600.0
2013-01-24 15:30:00,26.35,26.4,26.29,26.32,324800.0,18.8705,18.9063,18.8275,18.849,324800.0
2013-01-25 09:30:00,26.38,26.57,26.33,26.57,188200.0,18.892,19.028,18.8562,19.028,188200.0
2013-01-25 10:00:00,26.56,26.56,26.43,26.44,131200.0,19.0209,19.0209,18.9278,18.9349,131200.0
2013-01-25 10:30:00,26.43,26.46,26.3,26.4,159200.0,18.9278,18.9493,18.8347,18.9063,159200.0
2013-01-25 11:00:00,26.39,26.48,26.39,26.46,69200.0,18.8991,18.9636,18.8991,18.9493,69200.0
2013-01-25 11:30:00,26.46,26.53,26.46,26.52,56600.0,18.9493,18.9994,18.9493,18.9922,56600.0
2013-01-25 12:00:00,26.52,26.58,26.51,26.58,42200.0,18.9922,19.0352,18.9851,19.0352,42200.0
2013-01-25 12:30:00,26.58,26.64,26.53,26.56,62400.0,19.0352,19.0782,18.9994,19.0209,62400.0
2013-01-25 13:00:00,26.56,26.65,26.55,26.61,52000.0,19.0209,19.0853,19.0137,19.0567,52000.0
2013-01-25 13:30:00,26.6,26.66,26.53,26.54,57400.0,19.0495,19.0925,18.9994,19.0065,57400.0
2013-01-25 14:00:00,26.53,26.68,26.53,26.68,56400.0,18.9994,19.1068,18.9994,19.1068,56400.0
2013-01-25 14:30:00,26.68,26.71,26.62,26.63,134800.0,19.1068,19.1283,19.0638,19.071,134800.0
2013-01-25 15:00:00,26.63,26.64,26.57,26.57,70400.0,19.071,19.0782,19.028,19.028,70400.0
2013-01-25 15:30:00,26.57,26.61,26.55,26.57,108200.0,19.028,19.0567,19.0137,19.028,108200.0
2013-01-28 09:30:00,26.9,27.04,26.72,26.99,459400.0,19.2644,19.3646,19.1354,19.3288,459400.0
2013-01-28 10:00:00,26.99,27.02,26.81,26.93,104600.0,19.3288,19.3503,19.1999,19.2858,104600.0
2013-01-28 10:30:00,26.93,26.98,26.86,26.98,90400.0,19.2858,19.3216,19.2357,19.3216,90400.0
2013-01-28 11:00:00,26.99,27.0,26.92,26.98,88600.0,19.3288,19.336,19.2787,19.3216,88600.0
2013-01-28 11:30:00,26.97,27.04,26.96,26.97,67000.0,19.3145,19.3646,19.3073,19.3145,67000.0
2013-01-28 12:00:00,26.97,26.98,26.92,26.94,35800.0,19.3145,19.3216,19.2787,19.293,35800.0
2013-01-28 12:30:00,26.94,26.94,26.86,26.92,56800.0,19.293,19.293,19.2357,19.2787,56800.0
2013-01-28 13:00:00,26.92,26.93,26.73,26.74,75600.0,19.2787,19.2858,19.1426,19.1498,75600.0
2013-01-28 13:30:00,26.73,26.77,26.61,26.77,70000.0,19.1426,19.1713,19.0567,19.1713,70000.0
2013-01-28 14:00:00,26.77,26.84,26.74,26.78,60000.0,19.1713,19.2214,19.1498,19.1784,60000.0
2013-01-28 14:30:00,26.77,26.77,26.59,26.61,102800.0,19.1713,19.1713,19.0423,19.0567,102800.0
2013-01-28 15:00:00,26.61,26.75,26.61,26.75,134600.0,19.0567,19.1569,19.0567,19.1569,134600.0
2013-01-28 15:30:00,26.75,26.75,26.59,26.68,232400.0,19.1569,19.1569,19.0423,19.1068,232400.0
2013-01-29 09:30:00,26.77,26.77,26.46,26.5,132600.0,19.1713,19.1713,18.9493,18.9779,132600.0
2013-01-29 10:00:00,26.5,26.63,26.43,26.59,67400.0,18.9779,19.071,18.9278,19.0423,67400.0
2013-01-29 10:30:00,26.58,26.58,26.43,26.45,59400.0,19.0352,19.0352,18.9278,18.9421,59400.0
2013-01-29 11:00:00,26.44,26.5,26.41,26.48,76000.0,18.9349,18.9779,18.9134,18.9636,76000.0
2013-01-29 11:30:00,26.49,26.5,26.4,26.4,48200.0,18.9707,18.9779,18.9063,18.9063,48200.0
2013-01-29 12:00:00,26.41,26.41,26.27,26.34,127400.0,18.9134,18.9134,18.8132,18.8633,127400.0
2013-01-29 12:30:00,26.35,26.35,26.26,26.31,85000.0,18.8705,18.8705,18.806,18.8418,85000.0
2013-01-29 13:00:00,26.31,26.35,26.27,26.35,76800.0,18.8418,18.8705,18.8132,18.8705,76800.0
2013-01-29 13:30:00,26.35,26.46,26.35,26.46,35800.0,18.8705,18.9493,18.8705,18.9493,35800.0
2013-01-29 14:00:00,26.48,26.48,26.42,26.43,28400.0,18.9636,18.9636,18.9206,18.9278,28400.0
2013-01-29 14:30:00,26.43,26.46,26.43,26.45,63200.0,18.9278,18.9493,18.9278,18.9421,63200.0
2013-01-29 15:00:00,26.45,26.52,26.45,26.51,176600.0,18.9421,18.9922,18.9421,18.9851,176600.0
2013-01-29 15:30:00,26.5,26.52,26.47,26.49,127400.0,18.9779,18.9922,18.9564,18.9707,127400.0
2013-01-30 09:30:00,26.53,26.59,26.43,26.5,178200.0,18.9994,19.0423,18.9278,18.9779,178200.0
2013-01-30 10:00:00,26.48,26.48,26.29,26.36,204600.0,18.9636,18.9636,18.8275,18.8776,204600.0
2013-01-30 10:30:00,26.36,26.43,26.36,26.41,41200.0,18.8776,18.9278,18.8776,18.9134,41200.0
2013-01-30 11:00:00,26.42,26.47,26.39,26.39,70600.0,18.9206,18.9564,18.8991,18.8991,70600.0
2013-01-30 11:30:00,26.39,26.42,26.36,26.37,64000.0,18.8991,18.9206,18.8776,18.8848,64000.0
2013-01-30 12:00:00,26.36,26.37,26.33,26.33,73400.0,18.8776,18.8848,18.8562,18.8562,73400.0
2013-01-30 12:30:00,26.33,26.36,26.31,26.33,72000.0,18.8562,18.8776,18.8418,18.8562,72000.0
2013-01-30 13:00:00,26.33,26.37,26.32,26.36,32200.0,18.8562,18.8848,18.849,18.8776,32200.0
2013-01-30 13:30:00,26.36,26.36,26.29,26.32,106800.0,18.8776,18.8776,18.8275,18.849,106800.0
2013-01-30 14:00:00,26.32,26.38,26.3,26.36,62200.0,18.849,18.892,18.8347,18.8776,62200.0
2013-01-30 14:30:00,26.36,26.39,26.34,26.38,54000.0,18.8776,18.8991,18.8633,18.892,54000.0
2013-01-30 15:00:00,26.38,26.38,26.32,26.37,67600.0,18.892,18.892,18.849,18.8848,67600.0
2013-01-30 15:30:00,26.38,26.41,26.33,26.4,198200.0,18.892,18.9134,18.8562,18.9063,198200.0
2013-01-31 09:30:00,26.43,26.43,26.27,26.39,180400.0,18.9278,18.9278,18.8132,18.8991,180400.0
2013-01-31 10:00:00,26.38,26.39,26.27,26.28,117800.0,18.892,18.8991,18.8132,18.8203,117800.0
2013-01-31 10:30:00,26.29,26.33,26.25,26.28,136800.0,18.8275,18.8562,18.7989,18.8203,136800.0
2013-01-31 11:00:00,26.28,26.28,26.21,26.22,192200.0,18.8203,18.8203,18.7702,18.7774,192200.0
2013-01-31 11:30:00,26.22,26.24,26.17,26.18,53200.0,18.7774,18.7917,18.7416,18.7487,53200.0
2013-01-31 12:00:00,26.18,26.24,26.17,26.23,49600.0,18.7487,18.7917,18.7416,18.7845,49600.0
2013-01-31 12:30:00,26.22,26.25,26.2,26.23,67600.0,18.7774,18.7989,18.7631,18.7845,67600.0
2013-01-31 13:00:00,26.23,26.25,26.22,26.23,22400.0,18.7845,18.7989,18.7774,18.7845,22400.0
2013-01-31 13:30:00,26.21,26.25,26.2,26.25,32400.0,18.7702,18.7989,18.7631,18.7989,32400.0
2013-01-31 14:00:00,26.25,26.27,26.18,26.18,128800.0,18.7989,18.8132,18.7487,18.7487,128800.0
2013-01-31 14:30:00,26.18,26.24,26.14,26.15,158000.0,18.7487,18.7917,18.7201,18.7272,158000.0
2013-01-31 15:00:00,26.15,26.18,26.14,26.17,142200.0,18.7272,18.7487,18.7201,18.7416,142200.0
2013-01-31 15:30:00,26.17,26.21,26.13,26.14,478400.0,18.7416,18.7702,18.7129,18.7201,478400.0
2013-02-01 09:30:00,26.28,26.36,26.17,26.23,244200.0,18.8203,18.8776,18.7416,18.7845,244200.0
2013-02-01 10:00:00,26.24,26.36,26.22,26.36,300400.0,18.7917,18.8776,18.7774,18.8776,300400.0
2013-02-01 10:30:00,26.36,26.54,26.35,26.54,61600.0,18.8776,19.0065,18.8705,19.0065,61600.0
2013-02-01 11:00:00,26.55,26.64,26.54,26.63,76200.0,19.0137,19.0782,19.0065,19.071,76200.0
2013-02-01 11:30:00,26.63,26.68,26.6,26.67,127800.0,19.071,19.1068,19.0495,19.0996,127800.0
2013-02-01 12:00:00,26.66,26.66,26.48,26.48,96600.0,19.0925,19.0925,18.9636,18.9636,96600.0
2013-02-01 12:30:00,26.49,26.61,26.49,26.6,50400.0,18.9707,19.0567,18.9707,19.0495,50400.0
2013-02-01 13:00:00,26.6,26.71,26.6,26.7,56000.0,19.0495,19.1283,19.0495,19.1211,56000.0
2013-02-01 13:30:00,26.69,26.7,26.63,26.64,59400.0,19.114,19.1211,19.071,19.0782,59400.0
2013-02-01 14:00:00,26.64,26.65,26.54,26.58,124800.0,19.0782,19.0853,19.0065,19.0352,124800.0
2013-02-01 14:30:00,26.58,26.61,26.57,26.57,112000.0,19.0352,19.0567,19.028,19.028,112000.0
2013-02-01 15:00:00,26.56,26.57,26.5,26.5,65800.0,19.0209,19.028,18.9779,18.9779,65800.0
2013-02-01 15:30:00,26.5,26.6,26.5,26.6,165200.0,18.9779,19.0495,18.9779,19.0495,165200.0
2013-02-04 09:30:00,26.48,26.48,26.22,26.33,154800.0,18.9636,18.9636,18.7774,18.8562,154800.0
2013-02-04 10:00:00,26.34,26.39,26.29,26.3,154600.0,18.8633,18.8991,18.8275,18.8347,154600.0
2013-02-04 10:30:00,26.28,26.28,26.2,26.25,60600.0,18.8203,18.8203,18.7631,18.7989,60600.0
2013-02-04 11:00:00,26.24,26.3,26.13,26.13,86000.0,18.7917,18.8347,18.7129,18.7129,86000.0
2013-02-04 11:30:00,26.14,26.18,26.06,26.18,81600.0,18.7201,18.7487,18.6628,18.7487,81600.0
2013-02-04 12:00:00,26.18,26.2,26.06,26.17,109000.0,18.7487,18.7631,18.6628,18.7416,109000.0
2013-02-04 12:30:00,26.16,26.24,26.16,26.21,27400.0,18.7344,18.7917,18.7344,18.7702,27400.0
2013-02-04 13:00:00,26.2,26.23,26.16,26.18,30600.0,18.7631,18.7845,18.7344,18.7487,30600.0
2013-02-04 13:30:00,26.18,26.27,26.17,26.2,23200.0,18.7487,18.8132,18.7416,18.7631,23200.0
2013-02-04 14:00:00,26.2,26.24,26.18,26.24,32400.0,18.7631,18.7917,18.7487,18.7917,32400.0
2013-02-04 14:30:00,26.23,26.27,26.17,26.21,72800.0,18.7845,18.8132,18.7416,18.7702,72800.0
2013-02-04 15:00:00,26.2,26.26,26.16,26.23,64600.0,18.7631,18.806,18.7344,18.7845,64600.0
2013-02-04 15:30:00,26.22,26.24,26.18,26.24,208200.0,18.7774,18.7917,18.7487,18.7917,208200.0
2013-02-05 09:30:00,26.25,26.38,26.18,26.25,286800.0,18.7989,18.892,18.7487,18.7989,286800.0
2013-02-05 10:00:00,26.26,26.46,26.23,26.46,218800.0,18.806,18.9493,18.7845,18.9493,218800.0
2013-02-05 10:30:00,26.46,26.46,26.37,26.37,49200.0,18.9493,18.9493,18.8848,18.8848,49200.0
2013-02-05 11:00:00,26.37,26.39,26.25,26.32,90600.0,18.8848,18.8991,18.7989,18.849,90600.0
2013-02-05 11:30:00,26.31,26.36,26.3,26.36,30600.0,18.8418,18.8776,18.8347,18.8776,30600.0
2013-02-05 12:00:00,26.36,26.37,26.28,26.28,24200.0,18.8776,18.8848,18.8203,18.8203,24200.0
2013-02-05 12:30:00,26.29,26.31,26.25,26.25,27200.0,18.8275,18.8418,18.7989,18.7989,27200.0
2013-02-05 13:00:00,26.25,26.34,26.25,26.32,22000.0,18.7989,18.8633,18.7989,18.849,22000.0
2013-02-05 13:30:00,26.32,26.36,26.3,26.33,29000.0,18.849,18.8776,18.8347,18.8562,29000.0
2013-02-05 14:00:00,26.33,26.39,26.32,26.36,58800.0,18.8562,18.8991,18.849,18.8776,58800.0
2013-02-05 14:30:00,26.36,26.41,26.36,26.39,26000.0,18.8776,18.9134,18.8776,18.8991,26000.0
2013-02-05 15:00:00,26.39,26.45,26.35,26.43,100400.0,18.8991,18.9421,18.8705,18.9278,100400.0
2013-02-05 15:30:00,26.43,26.48,26.39,26.43,394200.0,18.9278,18.9636,18.8991,18.9278,394200.0
2013-02-06 09:30:00,26.4,26.5,26.38,26.43,72800.0,18.9063,18.9779,18.892,18.9278,72800.0
2013-02-06 10:00:00,26.44,26.5,26.41,26.47,37000.0,18.9349,18.9779,18.9134,18.9564,37000.0
2013-02-06 10:30:00,26.46,26.56,26.43,26.5,47200.0,18.9493,19.0209,18.9278,18.9779,47200.0
2013-02-06 11:00:00,26.5,26.59,26.49,26.59,20800.0,18.9779,19.0423,18.9707,19.0423,20800.0
2013-02-06 11:30:00,26.59,26.59,26.53,26.54,42600.0,19.0423,19.0423,18.9994,19.0065,42600.0
2013-02-06 12:00:00,26.55,26.56,26.52,26.54,69200.0,19.0137,19.0209,18.9922,19.0065,69200.0
2013-02-06 12:30:00,26.54,26.63,26.53,26.61,50000.0,19.0065,19.071,18.9994,19.0567,50000.0
2013-02-06 13:00:00,26.6,26.63,26.59,26.62,61200.0,19.0495,19.071,19.0423,19.0638,61200.0
2013-02-06 13:30:00,26.61,26.65,26.59,26.64,75400.0,19.0567,19.0853,19.0423,19.0782,75400.0
2013-02-06 14:00:00,26.64,26.73,26.64,26.67,66800.0,19.0782,19.1426,19.0782,19.0996,66800.0
2013-02-06 14:30:00,26.67,26.67,26.59,26.62,42000.0,19.0996,19.0996,19.0423,19.0638,42000.0
2013-02-06 15:00:00,26.62,26.65,26.55,26.55,79200.0,19.0638,19.0853,19.0137,19.0137,79200.0
2013-02-06 15:30:00,26.55,26.55,26.43,26.49,156200.0,19.0137,19.0137,18.9278,18.9707,156200.0
2013-02-07 09:30:00,26.48,26.59,26.35,26.51,90000.0,18.9636,19.0423,18.8705,18.9851,90000.0
2013-02-07 10:00:00,26.51,26.51,26.32,26.33,60600.0,18.9851,18.9851,18.849,18.8562,60600.0
2013-02-07 10:30:00,26.32,26.34,26.24,26.28,36800.0,18.849,18.8633,18.7917,18.8203,36800.0
2013-02-07 11:00:00,26.28,26.33,26.25,26.25,33600.0,18.8203,18.8562,18.7989,18.7989,33600.0
2013-02-07 11:30:00,26.26,26.27,26.17,26.19,50400.0,18.806,18.8132,18.7416,18.7559,50400.0
2013-02-07 12:00:00,26.2,26.3,26.2,26.29,19600.0,18.7631,18.8347,18.7631,18.8275,19600.0
2013-02-07 12:30:00,26.29,26.32,26.25,26.29,34000.0,18.8275,18.849,18.7989,18.8275,34000.0
2013-02-07 13:00:00,26.28,26.33,26.25,26.33,28000.0,18.8203,18.8562,18.7989,18.8562,28000.0
2013-02-07 13:30:00,26.33,26.4,26.29,26.4,44200.0,18.8562,18.9063,18.8275,18.9063,44200.0
2013-02-07 14:00:00,26.4,26.45,26.35,26.42,68600.0,18.9063,18.9421,18.8705,18.9206,68600.0
2013-02-07 14:30:00,26.42,26.44,26.38,26.44,68200.0,18.9206,18.9349,18.892,18.9349,68200.0
2013-02-07 15:00:00,26.44,26.45,26.39,26.43,110400.0,18.9349,18.9421,18.8991,18.9278,110400.0
2013-02-07 15:30:00,26.43,26.48,26.4,26.46,139800.0,18.9278,18.9636,18.9063,18.9493,139800.0
2013-02-08 09:30:00,26.49,26.64,26.38,26.48,131000.0,18.9707,19.0782,18.892,18.9636,131000.0
2013-02-08 10:00:00,26.47,26.6,26.45,26.58,80200.0,18.9564,19.0495,18.9421,19.0352,80200.0
2013-02-08 10:30:00,26.58,26.61,26.55,26.61,85200.0,19.0352,19.0567,19.0137,19.0567,85200.0
2013-02-08 11:00:00,26.61,26.62,26.58,26.6,154600.0,19.0567,19.0638,19.0352,19.0495,154600.0
2013-02-08 11:30:00,26.61,26.63,26.61,26.63,31000.0,19.0567,19.071,19.0567,19.071,31000.0
2013-02-08 12:00:00,26.64,26.64,26.61,26.62,31600.0,19.0782,19.0782,19.0567,19.0638,31600.0
2013-02-08 12:30:00,26.63,26.63,26.59,26.62,95000.0,19.071,19.071,19.0423,19.0638,95000.0
2013-02-08 13:00:00,26.63,26.64,26.61,26.61,43200.0,19.071,19.0782,19.0567,19.0567,43200.0
2013-02-08 13:30:00,26.61,26.65,26.61,26.64,28600.0,19.0567,19.0853,19.0567,19.0782,28600.0
2013-02-08 14:00:00,26.65,26.65,26.62,26.62,21800.0,19.0853,19.0853,19.0638,19.0638,21800.0
2013-02-08 14:30:00,26.63,26.66,26.63,26.65,39800.0,19.071,19.0925,19.071,19.0853,39800.0
2013-02-08 15:00:00,26.64,26.66,26.63,26.64,39800.0,19.0782,19.0925,19.071,19.0782,39800.0
2013-02-08 15:30:00,26.63,26.68,26.61,26.68,89600.0,19.071,19.1068,19.0567,19.1068,89600.0
2013-02-11 09:30:00,26.65,26.72,26.54,26.72,85600.0,19.0853,19.1354,19.0065,19.1354,85600.0
2013-02-11 10:00:00,26.73,26.77,26.64,26.68,60600.0,19.1426,19.1713,19.0782,19.1068,60600.0
2013-02-11 10:30:00,26.67,26.75,26.65,26.74,51200.0,19.0996,19.1569,19.0853,19.1498,51200.0
2013-02-11 11:00:00,26.75,26.78,26.75,26.75,15400.0,19.1569,19.1784,19.1569,19.1569,15400.0
2013-02-11 11:30:00,26.75,26.77,26.7,26.72,23600.0,19.1569,19.1713,19.1211,19.1354,23600.0
2013-02-11 12:00:00,26.72,26.77,26.72,26.74,16400.0,19.1354,19.1713,19.1354,19.1498,16400.0
2013-02-11 12:30:00,26.73,26.74,26.7,26.71,9000.0,19.1426,19.1498,19.1211,19.1283,9000.0
2013-02-11 13:00:00,26.7,26.72,26.67,26.68,24400.0,19.1211,19.1354,19.0996,19.1068,24400.0
2013-02-11 13:30:00,26.7,26.73,26.7,26.73,8400.0,19.1211,19.1426,19.1211,19.1426,8400.0
2013-02-11 14:00:00,26.72,26.73,26.7,26.7,18200.0,19.1354,19.1426,19.1211,19.1211,18200.0
2013-02-11 14:30:00,26.71,26.75,26.71,26.74,18600.0,19.1283,19.1569,19.1283,19.1498,18600.0
2013-02-11 15:00:00,26.75,26.76,26.73,26.75,29000.0,19.1569,19.1641,19.1426,19.1569,29000.0
2013-02-11 15:30:00,26.75,26.77,26.74,26.74,78800.0,19.1569,19.1713,19.1498,19.1498,78800.0
2013-02-12 09:30:00,26.73,26.83,26.61,26.8,99400.0,19.1426,19.2142,19.0567,19.1927,99400.0
2013-02-12 10:00:00,26.78,26.86,26.75,26.85,31200.0,19.1784,19.2357,19.1569,19.2285,31200.0
2013-02-12 10:30:00,26.85,26.97,26.84,26.93,131200.0,19.2285,19.3145,19.2214,19.2858,131200.0
2013-02-12 11:00:00,26.91,27.0,26.88,26.99,33800.0,19.2715,19.336,19.25,19.3288,33800.0
2013-02-12 11:30:00,26.99,27.1,26.99,27.04,108000.0,19.3288,19.4076,19.3288,19.3646,108000.0
2013-02-12 12:00:00,27.05,27.05,26.94,26.95,41400.0,19.3718,19.3718,19.293,19.3002,41400.0
2013-02-12 12:30:00,26.96,27.05,26.96,27.04,28400.0,19.3073,19.3718,19.3073,19.3646,28400.0
2013-02-12 13:00:00,27.03,27.07,27.03,27.04,20400.0,19.3575,19.3861,19.3575,19.3646,20400.0
2013-02-12 13:30:00,27.05,27.09,27.0,27.05,24800.0,19.3718,19.4004,19.336,19.3718,24800.0
2013-02-12 14:00:00,27.04,27.07,27.04,27.05,20400.0,19.3646,19.3861,19.3646,19.3718,20400.0
2013-02-12 14:30:00,27.05,27.07,27.04,27.05,19400.0,19.3718,19.3861,19.3646,19.3718,19400.0
2013-02-12 15:00:00,27.05,27.07,27.04,27.05,30000.0,19.3718,19.3861,19.3646,19.3718,30000.0
2013-02-12 15:30:00,27.05,27.06,26.98,27.0,142400.0,19.3718,19.3789,19.3216,19.336,142400.0
2013-02-13 09:30:00,27.09,27.22,27.0,27.15,135200.0,19.4004,19.4935,19.336,19.4434,135200.0
2013-02-13 10:00:00,27.16,27.24,27.11,27.11,74600.0,19.4506,19.5078,19.4147,19.4147,74600.0
2013-02-13 10:30:00,27.11,27.11,27.08,27.09,53400.0,19.4147,19.4147,19.3933,19.4004,53400.0
2013-02-13 11:00:00,27.09,27.11,27.06,27.08,76600.0,19.4004,19.4147,19.3789,19.3933,76600.0
2013-02-13 11:30:00,27.07,27.08,27.04,27.06,96200.0,19.3861,19.3933,19.3646,19.3789,96200.0
2013-02-13 12:00:00,27.07,27.08,26.97,26.99,21600.0,19.3861,19.3933,19.3145,19.3288,21600.0
2013-02-13 12:30:00,26.98,27.08,26.96,27.07,33000.0,19.3216,19.3933,19.3073,19.3861,33000.0
2013-02-13 13:00:00,27.06,27.09,27.05,27.05,17600.0,19.3789,19.4004,19.3718,19.3718,17600.0
2013-02-13 13:30:00,27.04,27.05,27.0,27.02,13000.0,19.3646,19.3718,19.336,19.3503,13000.0
2013-02-13 14:00:00,27.01,27.01,26.93,26.97,26600.0,19.3431,19.3431,19.2858,19.3145,26600.0
2013-02-13 14:30:00,26.97,27.03,26.93,27.03,43800.0,19.3145,19.3575,19.2858,19.3575,43800.0
2013-02-13 15:00:00,27.03,27.05,27.02,27.03,34200.0,19.3575,19.3718,19.3503,19.3575,34200.0
2013-02-13 15:30:00,27.05,27.05,26.96,27.01,163000.0,19.3718,19.3718,19.3073,19.3431,163000.0
2013-02-14 09:30:00,26.98,26.98,26.88,26.93,146400.0,19.3216,19.3216,19.25,19.2858,146400.0
2013-02-14 10:00:00,26.92,26.96,26.88,26.89,109600.0,19.2787,19.3073,19.25,19.2572,109600.0
2013-02-14 10:30:00,26.88,27.0,26.88,26.91,43600.0,19.25,19.336,19.25,19.2715,43600.0
2013-02-14 11:00:00,26.92,26.92,26.8,26.81,47000.0,19.2787,19.2787,19.1927,19.1999,47000.0
2013-02-14 11:30:00,26.8,26.84,26.79,26.82,37600.0,19.1927,19.2214,19.1856,19.2071,37600.0
2013-02-14 12:00:00,26.82,26.87,26.81,26.81,52000.0,19.2071,19.2429,19.1999,19.1999,52000.0
2013-02-14 12:30:00,26.81,26.85,26.79,26.85,50000.0,19.1999,19.2285,19.1856,19.2285,50000.0
2013-02-14 13:00:00,26.85,26.86,26.8,26.8,50000.0,19.2285,19.2357,19.1927,19.1927,50000.0
2013-02-14 13:30:00,26.81,26.84,26.8,26.82,22800.0,19.1999,19.2214,19.1927,19.2071,22800.0
2013-02-14 14:00:00,26.82,26.86,26.82,26.86,94800.0,19.2071,19.2357,19.2071,19.2357,94800.0
2013-02-14 14:30:00,26.86,26.88,26.84,26.85,48600.0,19.2357,19.25,19.2214,19.2285,48600.0
2013-02-14 15:00:00,26.85,26.86,26.84,26.84,97600.0,19.2285,19.2357,19.2214,19.2214,97600.0
2013-02-14 15:30:00,26.85,26.86,26.78,26.81,167000.0,19.2285,19.2357,19.1784,19.1999,167000.0
2013-02-15 09:30:00,27.03,27.08,26.68,27.03,322800.0,19.3575,19.3933,19.1068,19.3575,322800.0
2013-02-15 10:00:00,27.04,27.05,26.94,26.98,63800.0,19.3646,19.3718,19.293,19.3216,63800.0
2013-02-15 10:30:00,26.97,27.05,26.95,27.05,46600.0,19.3145,19.3718,19.3002,19.3718,46600.0
2013-02-15 11:00:00,27.05,27.11,27.01,27.09,67600.0,19.3718,19.4147,19.3431,19.4004,67600.0
2013-02-15 11:30:00,27.07,27.08,26.99,27.02,104000.0,19.3861,19.3933,19.3288,19.3503,104000.0
2013-02-15 12:00:00,27.03,27.04,26.92,26.97,101000.0,19.3575,19.3646,19.2787,19.3145,101000.0
2013-02-15 12:30:00,26.96,27.03,26.95,27.0,108200.0,19.3073,19.3575,19.3002,19.336,108200.0
2013-02-15 13:00:00,27.0,27.04,26.98,27.04,27400.0,19.336,19.3646,19.3216,19.3646,27400.0
2013-02-15 13:30:00,27.04,27.06,27.01,27.02,37800.0,19.3646,19.3789,19.3431,19.3503,37800.0
2013-02-15 14:00:00,27.01,27.02,26.95,26.98,68400.0,19.3431,19.3503,19.3002,19.3216,68400.0
2013-02-15 14:30:00,26.98,27.01,26.93,26.98,186000.0,19.3216,19.3431,19.2858,19.3216,186000.0
2013-02-15 15:00:00,26.98,27.06,26.95,27.04,118600.0,19.3216,19.3789,19.3002,19.3646,118600.0
2013-02-15 15:30:00,27.03,27.03,26.94,27.03,400000.0,19.3575,19.3575,19.293,19.3575,400000.0
2013-02-19 09:30:00,27.02,27.08,26.88,27.06,328000.0,19.3503,19.3933,19.25,19.3789,328000.0
2013-02-19 10:00:00,27.05,27.05,26.97,26.99,82800.0,19.3718,19.3718,19.3145,19.3288,82800.0
2013-02-19 10:30:00,27.0,27.0,26.96,27.0,52800.0,19.336,19.336,19.3073,19.336,52800.0
2013-02-19 11:00:00,27.0,27.01,26.97,27.0,44800.0,19.336,19.3431,19.3145,19.336,44800.0
2013-02-19 11:30:00,27.0,27.05,27.0,27.05,152200.0,19.336,19.3718,19.336,19.3718,152200.0
2013-02-19 12:00:00,27.05,27.06,27.0,27.0,74600.0,19.3718,19.3789,19.336,19.336,74600.0
2013-02-19 12:30:00,27.0,27.15,27.0,27.14,48400.0,19.336,19.4434,19.336,19.4362,48400.0
2013-02-19 13:00:00,27.14,27.15,27.1,27.1,34800.0,19.4362,19.4434,19.4076,19.4076,34800.0
2013-02-19 13:30:00,27.12,27.16,27.11,27.15,27000.0,19.4219,19.4506,19.4147,19.4434,27000.0
2013-02-19 14:00:00,27.15,27.18,27.12,27.17,75600.0,19.4434,19.4649,19.4219,19.4577,75600.0
2013-02-19 14:30:00,27.17,27.18,27.15,27.15,146200.0,19.4577,19.4649,19.4434,19.4434,146200.0
2013-02-19 15:00:00,27.16,27.18,27.13,27.13,103400.0,19.4506,19.4649,19.4291,19.4291,103400.0
2013-02-19 15:30:00,27.13,27.15,27.09,27.14,223400.0,19.4291,19.4434,19.4004,19.4362,223400.0
2013-02-20 09:30:00,27.09,27.09,26.99,27.01,113400.0,19.4004,19.4004,19.3288,19.3431,113400.0
2013-02-20 10:00:00,27.01,27.05,27.0,27.03,128800.0,19.3431,19.3718,19.336,19.3575,128800.0
2013-02-20 10:30:00,27.04,27.05,26.91,26.98,114200.0,19.3646,19.3718,19.2715,19.3216,114200.0
2013-02-20 11:00:00,26.98,26.99,26.9,26.97,38600.0,19.3216,19.3288,19.2644,19.3145,38600.0
2013-02-20 11:30:00,26.95,26.95,26.89,26.94,24800.0,19.3002,19.3002,19.2572,19.293,24800.0
2013-02-20 12:00:00,26.94,26.95,26.86,26.89,42600.0,19.293,19.3002,19.2357,19.2572,42600.0
2013-02-20 12:30:00,26.89,26.89,26.81,26.86,40400.0,19.2572,19.2572,19.1999,19.2357,40400.0
2013-02-20 13:00:00,26.86,26.9,26.85,26.86,27600.0,19.2357,19.2644,19.2285,19.2357,27600.0
2013-02-20 13:30:00,26.86,26.88,26.79,26.79,27800.0,19.2357,19.25,19.1856,19.1856,27800.0
2013-02-20 14:00:00,26.78,26.79,26.7,26.77,86000.0,19.1784,19.1856,19.1211,19.1713,86000.0
2013-02-20 14:30:00,26.77,26.81,26.73,26.8,141400.0,19.1713,19.1999,19.1426,19.1927,141400.0
2013-02-20 15:00:00,26.79,26.8,26.69,26.69,87800.0,19.1856,19.1927,19.114,19.114,87800.0
2013-02-20 15:30:00,26.68,26.72,26.65,26.71,146200.0,19.1068,19.1354,19.0853,19.1283,146200.0
2013-02-21 09:30:00,26.61,26.61,26.32,26.35,99400.0,19.0567,19.0567,18.849,18.8705,99400.0
2013-02-21 10:00:00,26.33,26.33,26.13,26.23,117400.0,18.8562,18.8562,18.7129,18.7845,117400.0
2013-02-21 10:30:00,26.24,26.24,26.16,26.16,50800.0,18.7917,18.7917,18.7344,18.7344,50800.0
2013-02-21 11:00:00,26.17,26.18,26.1,26.17,108400.0,18.7416,18.7487,18.6914,18.7416,108400.0
2013-02-21 11:30:00,26.17,26.24,26.14,26.18,49800.0,18.7416,18.7917,18.7201,18.7487,49800.0
2013-02-21 12:00:00,26.17,26.18,26.1,26.11,22000.0,18.7416,18.7487,18.6914,18.6986,22000.0
2013-02-21 12:30:00,26.13,26.13,26.08,26.11,29200.0,18.7129,18.7129,18.6771,18.6986,29200.0
2013-02-21 13:00:00,26.1,26.11,26.08,26.1,38800.0,18.6914,18.6986,18.6771,18.6914,38800.0
2013-02-21 13:30:00,26.1,26.11,26.03,26.05,36200.0,18.6914,18.6986,18.6413,18.6556,36200.0
2013-02-21 14:00:00,26.06,26.06,25.93,25.97,70400.0,18.6628,18.6628,18.5697,18.5983,70400.0
2013-02-21 14:30:00,25.98,26.03,25.92,26.02,108000.0,18.6055,18.6413,18.5625,18.6341,108000.0
2013-02-21 15:00:00,26.02,26.17,26.01,26.14,96800.0,18.6341,18.7416,18.627,18.7201,96800.0
2013-02-21 15:30:00,26.14,26.16,26.04,26.1,177400.0,18.7201,18.7344,18.6485,18.6914,177400.0
2013-02-22 09:30:00,26.11,26.14,25.9,25.98,205200.0,18.6986,18.7201,18.5482,18.6055,205200.0
2013-02-22 10:00:00,25.98,26.05,25.93,26.02,123400.0,18.6055,18.6556,18.5697,18.6341,123400.0
2013-02-22 10:30:00,26.02,26.07,26.0,26.02,161400.0,18.6341,18.67,18.6198,18.6341,161400.0
2013-02-22 11:00:00,26.02,26.1,26.0,26.09,111600.0,18.6341,18.6914,18.6198,18.6843,111600.0
2013-02-22 11:30:00,26.09,26.1,26.0,26.08,144000.0,18.6843,18.6914,18.6198,18.6771,144000.0
2013-02-22 12:00:00,26.07,26.11,26.07,26.09,148400.0,18.67,18.6986,18.67,18.6843,148400.0
2013-02-22 12:30:00,26.08,26.11,26.08,26.09,130000.0,18.6771,18.6986,18.6771,18.6843,130000.0
2013-02-22 13:00:00,26.1,26.18,26.09,26.15,94200.0,18.6914,18.7487,18.6843,18.7272,94200.0
2013-02-22 13:30:00,26.15,26.2,26.13,26.18,106000.0,18.7272,18.7631,18.7129,18.7487,106000.0
2013-02-22 14:00:00,26.18,26.18,26.1,26.11,110000.0,18.7487,18.7487,18.6914,18.6986,110000.0
2013-02-22 14:30:00,26.11,26.17,26.11,26.12,80600.0,18.6986,18.7416,18.6986,18.7058,80600.0
2013-02-22 15:00:00,26.13,26.17,26.11,26.14,110000.0,18.7129,18.7416,18.6986,18.7201,110000.0
2013-02-22 15:30:00,26.14,26.22,26.13,26.19,369800.0,18.7201,18.7774,18.7129,18.7559,369800.0
2013-02-25 09:30:00,26.39,26.39,26.17,26.2,234000.0,18.8991,18.8991,18.7416,18.7631,234000.0
2013-02-25 10:00:00,26.2,26.3,26.17,26.21,117600.0,18.7631,18.8347,18.7416,18.7702,117600.0
2013-02-25 10:30:00,26.22,26.24,26.11,26.17,61200.0,18.7774,18.7917,18.6986,18.7416,61200.0
2013-02-25 11:00:00,26.17,26.28,26.13,26.25,117200.0,18.7416,18.8203,18.7129,18.7989,117200.0
2013-02-25 11:30:00,26.26,26.28,26.16,26.21,89400.0,18.806,18.8203,18.7344,18.7702,89400.0
2013-02-25 12:00:00,26.2,26.23,26.15,26.19,131000.0,18.7631,18.7845,18.7272,18.7559,131000.0
2013-02-25 12:30:00,26.19,26.25,26.17,26.23,87800.0,18.7559,18.7989,18.7416,18.7845,87800.0
2013-02-25 13:00:00,26.23,26.24,26.18,26.22,22000.0,18.7845,18.7917,18.7487,18.7774,22000.0
2013-02-25 13:30:00,26.22,26.23,26.1,26.1,94800.0,18.7774,18.7845,18.6914,18.6914,94800.0
2013-02-25 14:00:00,26.1,26.11,26.03,26.04,86800.0,18.6914,18.6986,18.6413,18.6485,86800.0
2013-02-25 14:30:00,26.06,26.09,26.03,26.04,148600.0,18.6628,18.6843,18.6413,18.6485,148600.0
2013-02-25 15:00:00,26.04,26.07,25.89,25.89,340200.0,18.6485,18.67,18.541,18.541,340200.0
2013-02-25 15:30:00,25.91,25.95,25.66,25.67,458600.0,18.5554,18.584,18.3763,18.3835,458600.0
2013-02-26 09:30:00,25.77,25.81,25.65,25.66,441200.0,18.4551,18.4838,18.3692,18.3763,441200.0
2013-02-26 10:00:00,25.67,25.7,25.5,25.56,218600.0,18.3835,18.405,18.2617,18.3047,218600.0
2013-02-26 10:30:00,25.54,25.68,25.5,25.64,179600.0,18.2904,18.3907,18.2617,18.362,179600.0
2013-02-26 11:00:00,25.63,25.64,25.48,25.51,89000.0,18.3548,18.362,18.2474,18.2689,89000.0
2013-02-26 11:30:00,25.51,25.58,25.39,25.47,59800.0,18.2689,18.319,18.183,18.2403,59800.0
2013-02-26 12:00:00,25.46,25.64,25.45,25.61,115400.0,18.2331,18.362,18.2259,18.3405,115400.0
2013-02-26 12:30:00,25.61,25.68,25.59,25.68,91400.0,18.3405,18.3907,18.3262,18.3907,91400.0
2013-02-26 13:00:00,25.67,25.71,25.55,25.59,205800.0,18.3835,18.4121,18.2976,18.3262,205800.0
2013-02-26 13:30:00,25.59,25.68,25.59,25.65,75200.0,18.3262,18.3907,18.3262,18.3692,75200.0
2013-02-26 14:00:00,25.65,25.68,25.65,25.68,122200.0,18.3692,18.3907,18.3692,18.3907,122200.0
2013-02-26 14:30:00,25.68,25.72,25.61,25.65,148800.0,18.3907,18.4193,18.3405,18.3692,148800.0
2013-02-26 15:00:00,25.65,25.68,25.61,25.66,106600.0,18.3692,18.3907,18.3405,18.3763,106600.0
2013-02-26 15:30:00,25.66,25.72,25.65,25.72,290200.0,18.3763,18.4193,18.3692,18.4193,290200.0
2013-02-27 09:30:00,25.64,25.97,25.61,25.85,86400.0,18.362,18.5983,18.3405,18.5124,86400.0
2013-02-27 10:00:00,25.83,25.96,25.82,25.93,44400.0,18.4981,18.5912,18.4909,18.5697,44400.0
2013-02-27 10:30:00,25.94,25.97,25.89,25.91,45800.0,18.5769,18.5983,18.541,18.5554,45800.0
2013-02-27 11:00:00,25.92,26.08,25.92,26.04,82400.0,18.5625,18.6771,18.5625,18.6485,82400.0
2013-02-27 11:30:00,26.04,26.13,26.04,26.11,81200.0,18.6485,18.7129,18.6485,18.6986,81200.0
2013-02-27 12:00:00,26.11,26.22,26.11,26.22,63400.0,18.6986,18.7774,18.6986,18.7774,63400.0
2013-02-27 12:30:00,26.21,26.23,26.16,26.19,230600.0,18.7702,18.7845,18.7344,18.7559,230600.0
2013-02-27 13:00:00,26.2,26.3,26.18,26.27,80000.0,18.7631,18.8347,18.7487,18.8132,80000.0
2013-02-27 13:30:00,26.29,26.36,26.28,26.33,199400.0,18.8275,18.8776,18.8203,18.8562,199400.0
2013-02-27 14:00:00,26.33,26.5,26.33,26.49,87200.0,18.8562,18.9779,18.8562,18.9707,87200.0
2013-02-27 14:30:00,26.49,26.55,26.48,26.54,108000.0,18.9707,19.0137,18.9636,19.0065,108000.0
2013-02-27 15:00:00,26.54,26.56,26.51,26.52,128800.0,19.0065,19.0209,18.9851,18.9922,128800.0
2013-02-27 15:30:00,26.52,26.56,26.51,26.53,197800.0,18.9922,19.0209,18.9851,18.9994,197800.0
2013-02-28 09:30:00,26.48,26.62,26.44,26.6,178200.0,18.9636,19.0638,18.9349,19.0495,178200.0
2013-02-28 10:00:00,26.58,26.68,26.55,26.64,231000.0,19.0352,19.1068,19.0137,19.0782,231000.0
2013-02-28 10:30:00,26.64,26.72,26.63,26.71,187600.0,19.0782,19.1354,19.071,19.1283,187600.0
2013-02-28 11:00:00,26.68,26.75,26.65,26.71,167000.0,19.1068,19.1569,19.0853,19.1283,167000.0
2013-02-28 11:30:00,26.7,26.74,26.69,26.73,112800.0,19.1211,19.1498,19.114,19.1426,112800.0
2013-02-28 12:00:00,26.73,26.73,26.68,26.69,177600.0,19.1426,19.1426,19.1068,19.114,177600.0
2013-02-28 12:30:00,26.7,26.75,26.68,26.73,111200.0,19.1211,19.1569,19.1068,19.1426,111200.0
2013-02-28 13:00:00,26.73,26.79,26.7,26.78,87400.0,19.1426,19.1856,19.1211,19.1784,87400.0
2013-02-28 13:30:00,26.79,26.82,26.74,26.78,39400.0,19.1856,19.2071,19.1498,19.1784,39400.0
2013-02-28 14:00:00,26.78,26.83,26.77,26.78,47800.0,19.1784,19.2142,19.1713,19.1784,47800.0
2013-02-28 14:30:00,26.78,26.8,26.69,26.7,101400.0,19.1784,19.1927,19.114,19.1211,101400.0
2013-02-28 15:00:00,26.7,26.74,26.66,26.68,219600.0,19.1211,19.1498,19.0925,19.1068,219600.0
2013-02-28 15:30:00,26.68,26.7,26.57,26.62,316800.0,19.1068,19.1211,19.028,19.0638,316800.0
2013-03-01 09:30:00,26.36,27.82,26.25,27.56,1027000.0,18.8776,19.9232,18.7989,19.737,1027000.0
2013-03-01 10:00:00,27.58,28.16,27.56,28.08,788800.0,19.7513,20.1667,19.737,20.1094,788800.0
2013-03-01 10:30:00,28.06,28.15,27.6,27.69,501600.0,20.0951,20.1595,19.7657,19.8301,501600.0
2013-03-01 11:00:00,27.68,27.7,27.6,27.63,199400.0,19.8229,19.8373,19.7657,19.7871,199400.0
2013-03-01 11:30:00,27.63,27.71,27.4,27.71,297000.0,19.7871,19.8444,19.6224,19.8444,297000.0
2013-03-01 12:00:00,27.7,27.71,27.5,27.56,227200.0,19.8373,19.8444,19.694,19.737,227200.0
2013-03-01 12:30:00,27.56,27.74,27.5,27.73,121200.0,19.737,19.8659,19.694,19.8588,121200.0
2013-03-01 13:00:00,27.72,27.97,27.61,27.63,238000.0,19.8516,20.0306,19.7728,19.7871,238000.0
2013-03-01 13:30:00,27.64,27.67,27.55,27.67,53000.0,19.7943,19.8158,19.7299,19.8158,53000.0
2013-03-01 14:00:00,27.67,27.67,27.58,27.61,119800.0,19.8158,19.8158,19.7513,19.7728,119800.0
2013-03-01 14:30:00,27.62,27.64,27.4,27.43,155200.0,19.78,19.7943,19.6224,19.6439,155200.0
2013-03-01 15:00:00,27.43,27.63,27.43,27.62,167200.0,19.6439,19.7871,19.6439,19.78,167200.0
2013-03-01 15:30:00,27.62,27.78,27.62,27.75,530400.0,19.78,19.8946,19.78,19.8731,530400.0
2013-03-04 09:30:00,27.81,27.91,27.4,27.47,210800.0,19.916,19.9877,19.6224,19.6726,210800.0
2013-03-04 10:00:00,27.45,27.7,27.45,27.67,141200.0,19.6582,19.8373,19.6582,19.8158,141200.0
2013-03-04 10:30:00,27.67,27.7,27.55,27.6,144400.0,19.8158,19.8373,19.7299,19.7657,144400.0
2013-03-04 11:00:00,27.61,27.79,27.57,27.78,153200.0,19.7728,19.9017,19.7442,19.8946,153200.0
2013-03-04 11:30:00,27.78,27.86,27.73,27.81,102600.0,19.8946,19.9519,19.8588,19.916,102600.0
2013-03-04 12:00:00,27.81,27.85,27.64,27.65,77200.0,19.916,19.9447,19.7943,19.8015,77200.0
2013-03-04 12:30:00,27.65,27.65,27.56,27.61,156400.0,19.8015,19.8015,19.737,19.7728,156400.0
2013-03-04 13:00:00,27.61,27.69,27.54,27.69,136800.0,19.7728,19.8301,19.7227,19.8301,136800.0
2013-03-04 13:30:00,27.7,27.78,27.68,27.73,72200.0,19.8373,19.8946,19.8229,19.8588,72200.0
2013-03-04 14:00:00,27.72,27.73,27.57,27.72,100600.0,19.8516,19.8588,19.7442,19.8516,100600.0
2013-03-04 14:30:00,27.71,27.75,27.68,27.73,63400.0,19.8444,19.8731,19.8229,19.8588,63400.0
2013-03-04 15:00:00,27.73,27.74,27.68,27.72,135000.0,19.8588,19.8659,19.8229,19.8516,135000.0
2013-03-04 15:30:00,27.73,27.73,27.61,27.66,290000.0,19.8588,19.8588,19.7728,19.8086,290000.0
2013-03-05 09:30:00,27.86,27.89,27.7,27.83,187200.0,19.9519,19.9733,19.8373,19.9304,187200.0
2013-03-05 10:00:00,27.83,27.86,27.64,27.66,174200.0,19.9304,19.9519,19.7943,19.8086,174200.0
2013-03-05 10:30:00,27.67,27.72,27.63,27.69,103200.0,19.8158,19.8516,19.7871,19.8301,103200.0
2013-03-05 11:00:00,27.7,27.78,27.68,27.72,73600.0,19.8373,19.8946,19.8229,19.8516,73600.0
2013-03-05 11:30:00,27.72,27.74,27.61,27.61,126600.0,19.8516,19.8659,19.7728,19.7728,126600.0
2013-03-05 12:00:00,27.62,27.67,27.61,27.64,106400.0,19.78,19.8158,19.7728,19.7943,106400.0
2013-03-05 12:30:00,27.63,27.73,27.59,27.7,79400.0,19.7871,19.8588,19.7585,19.8373,79400.0
2013-03-05 13:00:00,27.7,27.73,27.68,27.72,55000.0,19.8373,19.8588,19.8229,19.8516,55000.0
2013-03-05 13:30:00,27.72,27.75,27.7,27.75,66200.0,19.8516,19.8731,19.8373,19.8731,66200.0
2013-03-05 14:00:00,27.75,27.76,27.73,27.73,69800.0,19.8731,19.8802,19.8588,19.8588,69800.0
2013-03-05 14:30:00,27.73,27.73,27.63,27.63,190200.0,19.8588,19.8588,19.7871,19.7871,190200.0
2013-03-05 15:00:00,27.63,27.65,27.55,27.57,112400.0,19.7871,19.8015,19.7299,19.7442,112400.0
2013-03-05 15:30:00,27.58,27.61,27.54,27.57,187400.0,19.7513,19.7728,19.7227,19.7442,187400.0
2013-03-06 09:30:00,27.7,27.73,27.61,27.68,125200.0,19.8373,19.8588,19.7728,19.8229,125200.0
2013-03-06 10:00:00,27.69,27.69,27.48,27.51,177600.0,19.8301,19.8301,19.6797,19.7012,177600.0
2013-03-06 10:30:00,27.51,27.6,27.38,27.56,121600.0,19.7012,19.7657,19.6081,19.737,121600.0
2013-03-06 11:00:00,27.55,27.56,27.36,27.39,112000.0,19.7299,19.737,19.5938,19.6153,112000.0
2013-03-06 11:30:00,27.41,27.51,27.4,27.4,60800.0,19.6296,19.7012,19.6224,19.6224,60800.0
2013-03-06 12:00:00,27.4,27.49,27.38,27.49,91000.0,19.6224,19.6869,19.6081,19.6869,91000.0
2013-03-06 12:30:00,27.49,27.57,27.42,27.55,155800.0,19.6869,19.7442,19.6368,19.7299,155800.0
2013-03-06 13:00:00,27.56,27.63,27.53,27.58,108800.0,19.737,19.7871,19.7155,19.7513,108800.0
2013-03-06 13:30:00,27.59,27.61,27.56,27.58,65000.0,19.7585,19.7728,19.737,19.7513,65000.0
2013-03-06 14:00:00,27.58,27.58,27.46,27.5,229000.0,19.7513,19.7513,19.6654,19.694,229000.0
2013-03-06 14:30:00,27.5,27.57,27.47,27.57,203600.0,19.694,19.7442,19.6726,19.7442,203600.0
2013-03-06 15:00:00,27.57,27.59,27.53,27.53,128800.0,19.7442,19.7585,19.7155,19.7155,128800.0
2013-03-06 15:30:00,27.52,27.57,27.5,27.55,182400.0,19.7084,19.7442,19.694,19.7299,182400.0
2013-03-07 09:30:00,27.61,27.71,27.54,27.7,274800.0,19.7728,19.8444,19.7227,19.8373,274800.0
2013-03-07 10:00:00,27.71,27.72,27.64,27.68,86400.0,19.8444,19.8516,19.7943,19.8229,86400.0
2013-03-07 10:30:00,27.68,27.68,27.65,27.68,38000.0,19.8229,19.8229,19.8015,19.8229,38000.0
2013-03-07 11:00:00,27.67,27.72,27.63,27.64,122400.0,19.8158,19.8516,19.7871,19.7943,122400.0
2013-03-07 11:30:00,27.64,27.68,27.63,27.66,70400.0,19.7943,19.8229,19.7871,19.8086,70400.0
2013-03-07 12:00:00,27.67,27.69,27.65,27.66,61000.0,19.8158,19.8301,19.8015,19.8086,61000.0
2013-03-07 12:30:00,27.68,27.7,27.66,27.68,60200.0,19.8229,19.8373,19.8086,19.8229,60200.0
2013-03-07 13:00:00,27.69,27.7,27.66,27.68,116800.0,19.8301,19.8373,19.8086,19.8229,116800.0
2013-03-07 13:30:00,27.67,27.69,27.66,27.69,77200.0,19.8158,19.8301,19.8086,19.8301,77200.0
2013-03-07 14:00:00,27.69,27.72,27.67,27.7,210000.0,19.8301,19.8516,19.8158,19.8373,210000.0
2013-03-07 14:30:00,27.7,27.71,27.67,27.68,47400.0,19.8373,19.8444,19.8158,19.8229,47400.0
2013-03-07 15:00:00,27.68,27.71,27.68,27.7,97000.0,19.8229,19.8444,19.8229,19.8373,97000.0
2013-03-07 15:30:00,27.71,27.71,27.67,27.69,133800.0,19.8444,19.8444,19.8158,19.8301,133800.0
2013-03-08 09:30:00,27.88,27.98,27.74,27.75,117400.0,19.9662,20.0378,19.8659,19.8731,117400.0
2013-03-08 10:00:00,27.75,27.86,27.68,27.86,80800.0,19.8731,19.9519,19.8229,19.9519,80800.0
2013-03-08 10:30:00,27.86,27.89,27.82,27.86,56000.0,19.9519,19.9733,19.9232,19.9519,56000.0
2013-03-08 11:00:00,27.86,27.88,27.83,27.86,38000.0,19.9519,19.9662,19.9304,19.9519,38000.0
2013-03-08 11:30:00,27.86,27.92,27.84,27.9,38200.0,19.9519,19.9948,19.9375,19.9805,38200.0
2013-03-08 12:00:00,27.91,27.91,27.8,27.8,68600.0,19.9877,19.9877,19.9089,19.9089,68600.0
2013-03-08 12:30:00,27.81,27.85,27.8,27.83,86000.0,19.916,19.9447,19.9089,19.9304,86000.0
2013-03-08 13:00:00,27.82,27.83,27.77,27.82,60800.0,19.9232,19.9304,19.8874,19.9232,60800.0
2013-03-08 13:30:00,27.82,28.0,27.82,28.0,97000.0,19.9232,20.0521,19.9232,20.0521,97000.0
2013-03-08 14:00:00,27.99,28.03,27.97,28.02,105200.0,20.045,20.0736,20.0306,20.0664,105200.0
2013-03-08 14:30:00,28.02,28.06,27.99,28.05,87200.0,20.0664,20.0951,20.045,20.0879,87200.0
2013-03-08 15:00:00,28.05,28.07,28.03,28.07,92200.0,20.0879,20.1022,20.0736,20.1022,92200.0
2013-03-08 15:30:00,28.06,28.11,28.06,28.07,181400.0,20.0951,20.1309,20.0951,20.1022,181400.0
2013-03-11 09:30:00,27.89,28.09,27.82,28.09,74800.0,20.0869,20.2309,20.0365,20.2309,74800.0
2013-03-11 10:00:00,28.09,28.09,27.97,28.0,49400.0,20.2309,20.2309,20.1445,20.1661,49400.0
2013-03-11 10:30:00,28.0,28.14,28.0,28.13,56400.0,20.1661,20.2669,20.1661,20.2597,56400.0
2013-03-11 11:00:00,28.13,28.32,28.12,28.32,112800.0,20.2597,20.3966,20.2525,20.3966,112800.0
2013-03-11 11:30:00,28.3,28.31,28.21,28.22,58000.0,20.3822,20.3894,20.3173,20.3245,58000.0
2013-03-11 12:00:00,28.22,28.25,28.2,28.23,34800.0,20.3245,20.3461,20.3101,20.3317,34800.0
2013-03-11 12:30:00,28.22,28.22,28.18,28.18,32000.0,20.3245,20.3245,20.2957,20.2957,32000.0
2013-03-11 13:00:00,28.18,28.23,28.17,28.21,51200.0,20.2957,20.3317,20.2885,20.3173,51200.0
2013-03-11 13:30:00,28.22,28.24,28.2,28.21,43800.0,20.3245,20.3389,20.3101,20.3173,43800.0
2013-03-11 14:00:00,28.21,28.26,28.19,28.25,37400.0,20.3173,20.3533,20.3029,20.3461,37400.0
2013-03-11 14:30:00,28.25,28.27,28.17,28.18,63400.0,20.3461,20.3605,20.2885,20.2957,63400.0
2013-03-11 15:00:00,28.18,28.2,28.11,28.15,162000.0,20.2957,20.3101,20.2453,20.2741,162000.0
2013-03-11 15:30:00,28.16,28.18,28.1,28.17,180400.0,20.2813,20.2957,20.2381,20.2885,180400.0
2013-03-12 09:30:00,28.11,28.22,28.08,28.2,85200.0,20.2453,20.3245,20.2237,20.3101,85200.0
2013-03-12 10:00:00,28.21,28.28,28.15,28.28,56000.0,20.3173,20.3678,20.2741,20.3678,56000.0
2013-03-12 10:30:00,28.27,28.28,28.16,28.16,102600.0,20.3605,20.3678,20.2813,20.2813,102600.0
2013-03-12 11:00:00,28.17,28.17,28.0,28.01,94600.0,20.2885,20.2885,20.1661,20.1733,94600.0
2013-03-12 11:30:00,28.02,28.22,28.0,28.14,50200.0,20.1805,20.3245,20.1661,20.2669,50200.0
2013-03-12 12:00:00,28.14,28.2,28.1,28.18,44000.0,20.2669,20.3101,20.2381,20.2957,44000.0
2013-03-12 12:30:00,28.17,28.23,28.17,28.22,34800.0,20.2885,20.3317,20.2885,20.3245,34800.0
2013-03-12 13:00:00,28.19,28.22,28.17,28.18,53800.0,20.3029,20.3245,20.2885,20.2957,53800.0
2013-03-12 13:30:00,28.18,28.2,28.16,28.17,24400.0,20.2957,20.3101,20.2813,20.2885,24400.0
2013-03-12 14:00:00,28.17,28.21,28.15,28.2,31200.0,20.2885,20.3173,20.2741,20.3101,31200.0
2013-03-12 14:30:00,28.21,28.22,28.2,28.2,53400.0,20.3173,20.3245,20.3101,20.3101,53400.0
2013-03-12 15:00:00,28.2,28.27,28.2,28.25,87400.0,20.3101,20.3605,20.3101,20.3461,87400.0
2013-03-12 15:30:00,28.26,28.26,28.15,28.16,101600.0,20.3533,20.3533,20.2741,20.2813,101600.0
2013-03-13 09:30:00,28.16,28.26,28.0,28.1,46200.0,20.2813,20.3533,20.1661,20.2381,46200.0
2013-03-13 10:00:00,28.11,28.14,28.06,28.07,46400.0,20.2453,20.2669,20.2093,20.2165,46400.0
2013-03-13 10:30:00,28.07,28.12,28.07,28.11,50800.0,20.2165,20.2525,20.2165,20.2453,50800.0
2013-03-13 11:00:00,28.11,28.12,28.08,28.08,31200.0,20.2453,20.2525,20.2237,20.2237,31200.0
2013-03-13 11:30:00,28.1,28.12,28.08,28.12,30600.0,20.2381,20.2525,20.2237,20.2525,30600.0
2013-03-13 12:00:00,28.12,28.14,28.11,28.13,23600.0,20.2525,20.2669,20.2453,20.2597,23600.0
2013-03-13 12:30:00,28.14,28.16,28.11,28.13,33800.0,20.2669,20.2813,20.2453,20.2597,33800.0
2013-03-13 13:00:00,28.13,28.18,28.13,28.18,137800.0,20.2597,20.2957,20.2597,20.2957,137800.0
2013-03-13 13:30:00,28.18,28.18,28.15,28.18,66800.0,20.2957,20.2957,20.2741,20.2957,66800.0
2013-03-13 14:00:00,28.18,28.18,28.11,28.14,114200.0,20.2957,20.2957,20.2453,20.2669,114200.0
2013-03-13 14:30:00,28.14,28.16,28.11,28.15,63600.0,20.2669,20.2813,20.2453,20.2741,63600.0
2013-03-13 15:00:00,28.14,28.16,28.11,28.14,60600.0,20.2669,20.2813,20.2453,20.2669,60600.0
2013-03-13 15:30:00,28.14,28.17,28.1,28.11,67800.0,20.2669,20.2885,20.2381,20.2453,67800.0
2013-03-14 09:30:00,28.18,28.2,28.08,28.09,70000.0,20.2957,20.3101,20.2237,20.2309,70000.0
2013-03-14 10:00:00,28.09,28.25,28.03,28.25,44600.0,20.2309,20.3461,20.1877,20.3461,44600.0
2013-03-14 10:30:00,28.24,28.28,28.19,28.23,55800.0,20.3389,20.3678,20.3029,20.3317,55800.0
2013-03-14 11:00:00,28.22,28.23,28.18,28.18,24400.0,20.3245,20.3317,20.2957,20.2957,24400.0
2013-03-14 11:30:00,28.18,28.28,28.17,28.27,55400.0,20.2957,20.3678,20.2885,20.3605,55400.0
2013-03-14 12:00:00,28.29,28.3,28.25,28.28,67000.0,20.375,20.3822,20.3461,20.3678,67000.0
2013-03-14 12:30:00,28.28,28.31,28.25,28.25,42200.0,20.3678,20.3894,20.3461,20.3461,42200.0
2013-03-14 13:00:00,28.25,28.28,28.25,28.28,26600.0,20.3461,20.3678,20.3461,20.3678,26600.0
2013-03-14 13:30:00,28.27,28.27,28.19,28.22,56600.0,20.3605,20.3605,20.3029,20.3245,56600.0
2013-03-14 14:00:00,28.21,28.29,28.21,28.29,34200.0,20.3173,20.375,20.3173,20.375,34200.0
2013-03-14 14:30:00,28.29,28.39,28.29,28.39,67000.0,20.375,20.447,20.375,20.447,67000.0
2013-03-14 15:00:00,28.38,28.44,28.3,28.31,125000.0,20.4398,20.483,20.3822,20.3894,125000.0
2013-03-14 15:30:00,28.32,28.4,28.3,28.38,150200.0,20.3966,20.4542,20.3822,20.4398,150200.0
2013-03-15 09:30:00,28.39,28.45,28.29,28.33,103000.0,20.447,20.4902,20.375,20.4038,103000.0
2013-03-15 10:00:00,28.3,28.36,28.28,28.34,35600.0,20.3822,20.4254,20.3678,20.411,35600.0
2013-03-15 10:30:00,28.34,28.38,28.31,28.36,31600.0,20.411,20.4398,20.3894,20.4254,31600.0
2013-03-15 11:00:00,28.36,28.43,28.36,28.42,22600.0,20.4254,20.4758,20.4254,20.4686,22600.0
2013-03-15 11:30:00,28.43,28.45,28.42,28.44,28000.0,20.4758,20.4902,20.4686,20.483,28000.0
2013-03-15 12:00:00,28.43,28.45,28.39,28.39,26800.0,20.4758,20.4902,20.447,20.447,26800.0
2013-03-15 12:30:00,28.37,28.43,28.37,28.38,21800.0,20.4326,20.4758,20.4326,20.4398,21800.0
2013-03-15 13:00:00,28.38,28.38,28.34,28.35,17400.0,20.4398,20.4398,20.411,20.4182,17400.0
2013-03-15 13:30:00,28.34,28.36,28.33,28.34,18800.0,20.411,20.4254,20.4038,20.411,18800.0
2013-03-15 14:00:00,28.34,28.36,28.31,28.31,14800.0,20.411,20.4254,20.3894,20.3894,14800.0
2013-03-15 14:30:00,28.31,28.31,28.28,28.3,25200.0,20.3894,20.3894,20.3678,20.3822,25200.0
2013-03-15 15:00:00,28.3,28.35,28.3,28.34,35600.0,20.3822,20.4182,20.3822,20.411,35600.0
2013-03-15 15:30:00,28.34,28.36,28.27,28.27,229000.0,20.411,20.4254,20.3605,20.3605,229000.0
2013-03-18 09:30:00,27.92,28.05,27.65,27.86,210000.0,20.1085,20.2021,19.914,20.0653,210000.0
2013-03-18 10:00:00,27.85,27.91,27.78,27.91,80400.0,20.0581,20.1013,20.0076,20.1013,80400.0
2013-03-18 10:30:00,27.91,28.08,27.89,27.99,81600.0,20.1013,20.2237,20.0869,20.1589,81600.0
2013-03-18 11:00:00,27.99,28.03,27.97,28.0,81000.0,20.1589,20.1877,20.1445,20.1661,81000.0
2013-03-18 11:30:00,28.0,28.0,27.95,27.96,44200.0,20.1661,20.1661,20.1301,20.1373,44200.0
2013-03-18 12:00:00,27.98,28.05,27.98,28.04,51600.0,20.1517,20.2021,20.1517,20.1949,51600.0
2013-03-18 12:30:00,28.04,28.07,28.02,28.07,68200.0,20.1949,20.2165,20.1805,20.2165,68200.0
2013-03-18 13:00:00,28.05,28.14,28.04,28.11,40600.0,20.2021,20.2669,20.1949,20.2453,40600.0
2013-03-18 13:30:00,28.1,28.21,28.09,28.15,179800.0,20.2381,20.3173,20.2309,20.2741,179800.0
2013-03-18 14:00:00,28.15,28.18,28.13,28.18,91600.0,20.2741,20.2957,20.2597,20.2957,91600.0
2013-03-18 14:30:00,28.17,28.17,28.04,28.05,122800.0,20.2885,20.2885,20.1949,20.2021,122800.0
2013-03-18 15:00:00,28.05,28.09,27.96,27.97,73200.0,20.2021,20.2309,20.1373,20.1445,73200.0
2013-03-18 15:30:00,27.97,28.0,27.9,27.96,157200.0,20.1445,20.1661,20.0941,20.1373,157200.0
2013-03-19 09:30:00,28.04,28.3,28.0,28.29,144400.0,20.1949,20.3822,20.1661,20.375,144400.0
2013-03-19 10:00:00,28.29,28.31,28.13,28.13,106800.0,20.375,20.3894,20.2597,20.2597,106800.0
2013-03-19 10:30:00,28.16,28.21,28.11,28.21,66600.0,20.2813,20.3173,20.2453,20.3173,66600.0
2013-03-19 11:00:00,28.21,28.29,28.15,28.27,72600.0,20.3173,20.375,20.2741,20.3605,72600.0
2013-03-19 11:30:00,28.26,28.36,28.23,28.25,195800.0,20.3533,20.4254,20.3317,20.3461,195800.0
2013-03-19 12:00:00,28.25,28.34,28.21,28.33,129800.0,20.3461,20.411,20.3173,20.4038,129800.0
2013-03-19 12:30:00,28.32,28.35,28.25,28.3,76400.0,20.3966,20.4182,20.3461,20.3822,76400.0
2013-03-19 13:00:00,28.3,28.34,28.25,28.27,125800.0,20.3822,20.411,20.3461,20.3605,125800.0
2013-03-19 13:30:00,28.27,28.32,28.24,28.28,94800.0,20.3605,20.3966,20.3389,20.3678,94800.0
2013-03-19 14:00:00,28.27,28.47,28.26,28.43,269600.0,20.3605,20.5046,20.3533,20.4758,269600.0
2013-03-19 14:30:00,28.43,28.45,28.25,28.3,142400.0,20.4758,20.4902,20.3461,20.3822,142400.0
2013-03-19 15:00:00,28.31,28.49,28.3,28.36,202800.0,20.3894,20.519,20.3822,20.4254,202800.0
2013-03-19 15:30:00,28.37,28.42,28.31,28.41,352200.0,20.4326,20.4686,20.3894,20.4614,352200.0
2013-03-20 09:30:00,28.54,28.82,28.52,28.8,262000.0,20.555,20.7567,20.5406,20.7423,262000.0
2013-03-20 10:00:00,28.79,29.04,28.75,29.0,318800.0,20.7351,20.9151,20.7063,20.8863,318800.0
2013-03-20 10:30:00,29.0,29.0,28.82,28.92,176000.0,20.8863,20.8863,20.7567,20.8287,176000.0
2013-03-20 11:00:00,28.92,28.92,28.72,28.75,74000.0,20.8287,20.8287,20.6846,20.7063,74000.0
2013-03-20 11:30:00,28.75,28.8,28.64,28.73,77000.0,20.7063,20.7423,20.627,20.6918,77000.0
2013-03-20 12:00:00,28.73,28.76,28.68,28.75,37400.0,20.6918,20.7135,20.6558,20.7063,37400.0
2013-03-20 12:30:00,28.76,28.77,28.63,28.67,98200.0,20.7135,20.7207,20.6198,20.6486,98200.0
2013-03-20 13:00:00,28.65,28.76,28.65,28.75,39000.0,20.6342,20.7135,20.6342,20.7063,39000.0
2013-03-20 13:30:00,28.75,28.81,28.74,28.77,48200.0,20.7063,20.7495,20.6991,20.7207,48200.0
2013-03-20 14:00:00,28.78,28.83,28.71,28.77,55200.0,20.7279,20.7639,20.6774,20.7207,55200.0
2013-03-20 14:30:00,28.8,28.83,28.73,28.77,57800.0,20.7423,20.7639,20.6918,20.7207,57800.0
2013-03-20 15:00:00,28.77,28.79,28.71,28.74,45600.0,20.7207,20.7351,20.6774,20.6991,45600.0
2013-03-20 15:30:00,28.73,28.81,28.71,28.78,156600.0,20.6918,20.7495,20.6774,20.7279,156600.0
2013-03-21 09:30:00,28.74,28.81,28.59,28.79,90200.0,20.6991,20.7495,20.591,20.7351,90200.0
2013-03-21 10:00:00,28.79,28.79,28.55,28.61,35600.0,20.7351,20.7351,20.5622,20.6054,35600.0
2013-03-21 10:30:00,28.62,28.7,28.6,28.68,65000.0,20.6126,20.6702,20.5982,20.6558,65000.0
2013-03-21 11:00:00,28.67,28.71,28.6,28.66,48000.0,20.6486,20.6774,20.5982,20.6414,48000.0
2013-03-21 11:30:00,28.65,28.68,28.59,28.59,45200.0,20.6342,20.6558,20.591,20.591,45200.0
2013-03-21 12:00:00,28.59,28.67,28.54,28.65,127600.0,20.591,20.6486,20.555,20.6342,127600.0
2013-03-21 12:30:00,28.67,28.7,28.65,28.66,55800.0,20.6486,20.6702,20.6342,20.6414,55800.0
2013-03-21 13:00:00,28.66,28.66,28.56,28.58,37800.0,20.6414,20.6414,20.5694,20.5838,37800.0
2013-03-21 13:30:00,28.58,28.64,28.52,28.58,86600.0,20.5838,20.627,20.5406,20.5838,86600.0
2013-03-21 14:00:00,28.56,28.57,28.41,28.53,52200.0,20.5694,20.5766,20.4614,20.5478,52200.0
2013-03-21 14:30:00,28.54,28.54,28.43,28.49,122000.0,20.555,20.555,20.4758,20.519,122000.0
2013-03-21 15:00:00,28.5,28.52,28.42,28.49,131600.0,20.5262,20.5406,20.4686,20.519,131600.0
2013-03-21 15:30:00,28.48,28.48,28.34,28.35,292600.0,20.5118,20.5118,20.411,20.4182,292600.0
2013-03-22 09:30:00,28.37,28.41,28.1,28.28,146000.0,20.4326,20.4614,20.2381,20.3678,146000.0
2013-03-22 10:00:00,28.28,28.46,28.28,28.45,45400.0,20.3678,20.4974,20.3678,20.4902,45400.0
2013-03-22 10:30:00,28.45,28.48,28.36,28.42,34800.0,20.4902,20.5118,20.4254,20.4686,34800.0
2013-03-22 11:00:00,28.43,28.46,28.38,28.45,34800.0,20.4758,20.4974,20.4398,20.4902,34800.0
2013-03-22 11:30:00,28.45,28.47,28.38,28.4,21000.0,20.4902,20.5046,20.4398,20.4542,21000.0
2013-03-22 12:00:00,28.41,28.41,28.33,28.37,18600.0,20.4614,20.4614,20.4038,20.4326,18600.0
2013-03-22 12:30:00,28.38,28.38,28.33,28.35,14400.0,20.4398,20.4398,20.4038,20.4182,14400.0
2013-03-22 13:00:00,28.34,28.36,28.3,28.31,17800.0,20.411,20.4254,20.3822,20.3894,17800.0
2013-03-22 13:30:00,28.29,28.35,28.28,28.3,15200.0,20.375,20.4182,20.3678,20.3822,15200.0
2013-03-22 14:00:00,28.31,28.33,28.25,28.3,22800.0,20.3894,20.4038,20.3461,20.3822,22800.0
2013-03-22 14:30:00,28.29,28.32,28.24,28.26,25800.0,20.375,20.3966,20.3389,20.3533,25800.0
2013-03-22 15:00:00,28.26,28.28,28.23,28.25,31400.0,20.3533,20.3678,20.3317,20.3461,31400.0
2013-03-22 15:30:00,28.24,28.26,28.19,28.23,131200.0,20.3389,20.3533,20.3029,20.3317,131200.0
2013-03-25 09:30:00,28.52,28.54,28.34,28.51,58600.0,20.5406,20.555,20.411,20.5334,58600.0
2013-03-25 10:00:00,28.51,28.52,28.3,28.32,49400.0,20.5334,20.5406,20.3822,20.3966,49400.0
2013-03-25 10:30:00,28.3,28.32,28.25,28.25,27000.0,20.3822,20.3966,20.3461,20.3461,27000.0
2013-03-25 11:00:00,28.25,28.27,28.08,28.1,55600.0,20.3461,20.3605,20.2237,20.2381,55600.0
2013-03-25 11:30:00,28.08,28.23,28.06,28.2,76400.0,20.2237,20.3317,20.2093,20.3101,76400.0
2013-03-25 12:00:00,28.2,28.2,28.01,28.06,59600.0,20.3101,20.3101,20.1733,20.2093,59600.0
2013-03-25 12:30:00,28.06,28.13,27.97,27.97,57800.0,20.2093,20.2597,20.1445,20.1445,57800.0
2013-03-25 13:00:00,27.98,28.13,27.93,28.11,196600.0,20.1517,20.2597,20.1157,20.2453,196600.0
2013-03-25 13:30:00,28.11,28.29,28.05,28.25,59200.0,20.2453,20.375,20.2021,20.3461,59200.0
2013-03-25 14:00:00,28.25,28.3,28.2,28.2,39000.0,20.3461,20.3822,20.3101,20.3101,39000.0
2013-03-25 14:30:00,28.2,28.23,28.13,28.22,64800.0,20.3101,20.3317,20.2597,20.3245,64800.0
2013-03-25 15:00:00,28.21,28.21,28.14,28.16,61800.0,20.3173,20.3173,20.2669,20.2813,61800.0
2013-03-25 15:30:00,28.15,28.21,28.15,28.19,151200.0,20.2741,20.3173,20.2741,20.3029,151200.0
2013-03-26 09:30:00,28.35,28.52,28.35,28.43,117400.0,20.4182,20.5406,20.4182,20.4758,117400.0
2013-03-26 10:00:00,28.43,28.5,28.37,28.45,258200.0,20.4758,20.5262,20.4326,20.4902,258200.0
2013-03-26 10:30:00,28.46,28.48,28.32,28.47,146200.0,20.4974,20.5118,20.3966,20.5046,146200.0
2013-03-26 11:00:00,28.46,28.54,28.45,28.5,59600.0,20.4974,20.555,20.4902,20.5262,59600.0
2013-03-26 11:30:00,28.5,28.64,28.48,28.62,98600.0,20.5262,20.627,20.5118,20.6126,98600.0
2013-03-26 12:00:00,28.63,28.71,28.63,28.7,88000.0,20.6198,20.6774,20.6198,20.6702,88000.0
2013-03-26 12:30:00,28.71,28.78,28.71,28.78,64000.0,20.6774,20.7279,20.6774,20.7279,64000.0
2013-03-26 13:00:00,28.77,28.78,28.61,28.61,84800.0,20.7207,20.7279,20.6054,20.6054,84800.0
2013-03-26 13:30:00,28.61,28.76,28.57,28.74,57600.0,20.6054,20.7135,20.5766,20.6991,57600.0
2013-03-26 14:00:00,28.74,28.79,28.7,28.74,45800.0,20.6991,20.7351,20.6702,20.6991,45800.0
2013-03-26 14:30:00,28.73,28.85,28.69,28.83,112600.0,20.6918,20.7783,20.663,20.7639,112600.0
2013-03-26 15:00:00,28.82,28.86,28.81,28.83,71800.0,20.7567,20.7855,20.7495,20.7639,71800.0
2013-03-26 15:30:00,28.83,28.93,28.83,28.92,293800.0,20.7639,20.8359,20.7639,20.8287,293800.0
2013-03-27 09:30:00,28.82,28.82,28.65,28.8,134000.0,20.7567,20.7567,20.6342,20.7423,134000.0
2013-03-27 10:00:00,28.8,28.84,28.72,28.82,47600.0,20.7423,20.7711,20.6846,20.7567,47600.0
2013-03-27 10:30:00,28.81,28.98,28.81,28.95,146400.0,20.7495,20.8719,20.7495,20.8503,146400.0
2013-03-27 11:00:00,28.95,29.02,28.94,28.98,65200.0,20.8503,20.9007,20.8431,20.8719,65200.0
2013-03-27 11:30:00,29.0,29.05,28.99,29.04,42600.0,20.8863,20.9223,20.8791,20.9151,42600.0
2013-03-27 12:00:00,29.03,29.04,28.99,29.03,48400.0,20.9079,20.9151,20.8791,20.9079,48400.0
2013-03-27 12:30:00,29.02,29.06,29.0,29.05,105000.0,20.9007,20.9295,20.8863,20.9223,105000.0
2013-03-27 13:00:00,29.05,29.08,29.04,29.07,55600.0,20.9223,20.9439,20.9151,20.9367,55600.0
2013-03-27 13:30:00,29.08,29.13,29.02,29.05,81200.0,20.9439,20.9799,20.9007,20.9223,81200.0
2013-03-27 14:00:00,29.06,29.1,29.03,29.1,45200.0,20.9295,20.9583,20.9079,20.9583,45200.0
2013-03-27 14:30:00,29.09,29.2,29.07,29.17,96600.0,20.9511,21.0304,20.9367,21.0087,96600.0
2013-03-27 15:00:00,29.18,29.18,29.09,29.13,60000.0,21.0159,21.0159,20.9511,20.9799,60000.0
2013-03-27 15:30:00,29.13,29.14,29.07,29.08,145600.0,20.9799,20.9871,20.9367,20.9439,145600.0
2013-03-28 09:30:00,28.98,29.13,28.98,29.06,125200.0,20.8719,20.9799,20.8719,20.9295,125200.0
2013-03-28 10:00:00,29.06,29.06,28.93,29.05,109600.0,20.9295,20.9295,20.8359,20.9223,109600.0
2013-03-28 10:30:00,29.05,29.07,29.02,29.04,31800.0,20.9223,20.9367,20.9007,20.9151,31800.0
2013-03-28 11:00:00,29.04,29.08,29.04,29.07,60400.0,20.9151,20.9439,20.9151,20.9367,60400.0
2013-03-28 11:30:00,29.07,29.12,29.06,29.08,62200.0,20.9367,20.9727,20.9295,20.9439,62200.0
2013-03-28 12:00:00,29.05,29.11,29.03,29.11,62400.0,20.9223,20.9655,20.9079,20.9655,62400.0
2013-03-28 12:30:00,29.11,29.15,29.05,29.15,57400.0,20.9655,20.9943,20.9223,20.9943,57400.0
2013-03-28 13:00:00,29.14,29.14,29.1,29.11,50600.0,20.9871,20.9871,20.9583,20.9655,50600.0
2013-03-28 13:30:00,29.11,29.22,29.11,29.22,51000.0,20.9655,21.0448,20.9655,21.0448,51000.0
2013-03-28 14:00:00,29.21,29.23,29.06,29.14,90200.0,21.0376,21.052,20.9295,20.9871,90200.0
2013-03-28 14:30:00,29.13,29.17,29.13,29.16,36000.0,20.9799,21.0087,20.9799,21.0015,36000.0
2013-03-28 15:00:00,29.15,29.32,29.15,29.3,134000.0,20.9943,21.1168,20.9943,21.1024,134000.0
2013-03-28 15:30:00,29.3,29.4,29.22,29.36,355200.0,21.1024,21.1744,21.0448,21.1456,355200.0
2013-04-01 09:30:00,29.43,29.59,29.37,29.52,181400.0,21.196,21.3112,21.1528,21.2608,181400.0
2013-04-01 10:00:00,29.52,29.6,29.45,29.59,153400.0,21.2608,21.3184,21.2104,21.3112,153400.0
2013-04-01 10:30:00,29.59,29.63,29.46,29.52,146200.0,21.3112,21.34,21.2176,21.2608,146200.0
2013-04-01 11:00:00,29.52,29.53,29.45,29.53,97800.0,21.2608,21.268,21.2104,21.268,97800.0
2013-04-01 11:30:00,29.53,29.58,29.47,29.56,88600.0,21.268,21.304,21.2248,21.2896,88600.0
2013-04-01 12:00:00,29.55,29.6,29.54,29.59,59200.0,21.2824,21.3184,21.2752,21.3112,59200.0
2013-04-01 12:30:00,29.59,29.72,29.54,29.7,84400.0,21.3112,21.4049,21.2752,21.3905,84400.0
2013-04-01 13:00:00,29.7,29.78,29.63,29.63,161000.0,21.3905,21.4481,21.34,21.34,161000.0
2013-04-01 13:30:00,29.63,29.67,29.53,29.56,153600.0,21.34,21.3689,21.268,21.2896,153600.0
2013-04-01 14:00:00,29.56,29.6,29.49,29.59,125200.0,21.2896,21.3184,21.2392,21.3112,125200.0
2013-04-01 14:30:00,29.59,29.61,29.48,29.5,152200.0,21.3112,21.3256,21.232,21.2464,152200.0
2013-04-01 15:00:00,29.5,29.58,29.46,29.53,121000.0,21.2464,21.304,21.2176,21.268,121000.0
2013-04-01 15:30:00,29.53,29.58,29.5,29.52,324000.0,21.268,21.304,21.2464,21.2608,324000.0
2013-04-02 09:30:00,29.64,29.74,29.63,29.67,74800.0,21.3472,21.4193,21.34,21.3689,74800.0
2013-04-02 10:00:00,29.66,29.68,29.5,29.55,128800.0,21.3617,21.3761,21.2464,21.2824,128800.0
2013-04-02 10:30:00,29.54,29.56,29.48,29.5,67200.0,21.2752,21.2896,21.232,21.2464,67200.0
2013-04-02 11:00:00,29.5,29.5,29.4,29.4,56000.0,21.2464,21.2464,21.1744,21.1744,56000.0
2013-04-02 11:30:00,29.4,29.43,29.33,29.39,59200.0,21.1744,21.196,21.124,21.1672,59200.0
2013-04-02 12:00:00,29.39,29.45,29.37,29.4,36400.0,21.1672,21.2104,21.1528,21.1744,36400.0
2013-04-02 12:30:00,29.42,29.5,29.39,29.48,28800.0,21.1888,21.2464,21.1672,21.232,28800.0
2013-04-02 13:00:00,29.48,29.48,29.42,29.46,33600.0,21.232,21.232,21.1888,21.2176,33600.0
2013-04-02 13:30:00,29.45,29.5,29.45,29.46,28200.0,21.2104,21.2464,21.2104,21.2176,28200.0
2013-04-02 14:00:00,29.47,29.47,29.41,29.43,38400.0,21.2248,21.2248,21.1816,21.196,38400.0
2013-04-02 14:30:00,29.43,29.45,29.36,29.45,53200.0,21.196,21.2104,21.1456,21.2104,53200.0
2013-04-02 15:00:00,29.45,29.48,29.39,29.4,55200.0,21.2104,21.232,21.1672,21.1744,55200.0
2013-04-02 15:30:00,29.4,29.41,29.33,29.36,103600.0,21.1744,21.1816,21.124,21.1456,103600.0
2013-04-03 09:30:00,29.34,29.39,29.12,29.18,86600.0,21.1312,21.1672,20.9727,21.0159,86600.0
2013-04-03 10:00:00,29.2,29.24,29.13,29.16,203800.0,21.0304,21.0592,20.9799,21.0015,203800.0
2013-04-03 10:30:00,29.16,29.2,29.16,29.16,57800.0,21.0015,21.0304,21.0015,21.0015,57800.0
2013-04-03 11:00:00,29.17,29.18,29.0,29.03,64000.0,21.0087,21.0159,20.8863,20.9079,64000.0
2013-04-03 11:30:00,29.03,29.09,29.03,29.05,32000.0,20.9079,20.9511,20.9079,20.9223,32000.0
2013-04-03 12:00:00,29.05,29.14,28.94,29.0,678800.0,20.9223,20.9871,20.8431,20.8863,678800.0
2013-04-03 12:30:00,29.02,29.03,28.91,28.91,50600.0,20.9007,20.9079,20.8215,20.8215,50600.0
2013-04-03 13:00:00,28.9,28.91,28.75,28.75,122200.0,20.8143,20.8215,20.7063,20.7063,122200.0
2013-04-03 13:30:00,28.77,28.78,28.63,28.7,162600.0,20.7207,20.7279,20.6198,20.6702,162600.0
2013-04-03 14:00:00,28.69,28.71,28.63,28.7,72400.0,20.663,20.6774,20.6198,20.6702,72400.0
2013-04-03 14:30:00,28.69,28.9,28.68,28.88,74200.0,20.663,20.8143,20.6558,20.7999,74200.0
2013-04-03 15:00:00,28.88,28.88,28.78,28.81,51000.0,20.7999,20.7999,20.7279,20.7495,51000.0
2013-04-03 15:30:00,28.8,28.93,28.73,28.84,216000.0,20.7423,20.8359,20.6918,20.7711,216000.0
2013-04-04 09:30:00,28.8,29.0,28.8,28.97,253600.0,20.7423,20.8863,20.7423,20.8647,253600.0
2013-04-04 10:00:00,28.97,29.11,28.96,29.0,99000.0,20.8647,20.9655,20.8575,20.8863,99000.0
2013-04-04 10:30:00,29.01,29.08,28.97,29.02,78400.0,20.8935,20.9439,20.8647,20.9007,78400.0
2013-04-04 11:00:00,29.02,29.06,28.98,29.06,30400.0,20.9007,20.9295,20.8719,20.9295,30400.0
2013-04-04 11:30:00,29.06,29.11,29.04,29.11,57400.0,20.9295,20.9655,20.9151,20.9655,57400.0
2013-04-04 12:00:00,29.1,29.1,29.0,29.03,84600.0,20.9583,20.9583,20.8863,20.9079,84600.0
2013-04-04 12:30:00,29.03,29.15,29.01,29.07,95400.0,20.9079,20.9943,20.8935,20.9367,95400.0
2013-04-04 13:00:00,29.07,29.08,29.03,29.03,102200.0,20.9367,20.9439,20.9079,20.9079,102200.0
2013-04-04 13:30:00,29.03,29.21,29.0,29.19,75200.0,20.9079,21.0376,20.8863,21.0231,75200.0
2013-04-04 14:00:00,29.18,29.23,29.16,29.23,58200.0,21.0159,21.052,21.0015,21.052,58200.0
2013-04-04 14:30:00,29.21,29.22,29.15,29.16,77600.0,21.0376,21.0448,20.9943,21.0015,77600.0
2013-04-04 15:00:00,29.15,29.2,29.15,29.17,140200.0,20.9943,21.0304,20.9943,21.0087,140200.0
2013-04-04 15:30:00,29.18,29.22,29.15,29.2,128200.0,21.0159,21.0448,20.9943,21.0304,128200.0
2013-04-05 09:30:00,28.64,28.74,28.35,28.38,161200.0,20.627,20.6991,20.4182,20.4398,161200.0
2013-04-05 10:00:00,28.38,28.47,28.33,28.43,159200.0,20.4398,20.5046,20.4038,20.4758,159200.0
2013-04-05 10:30:00,28.43,28.66,28.43,28.6,111000.0,20.4758,20.6414,20.4758,20.5982,111000.0
2013-04-05 11:00:00,28.6,28.66,28.57,28.61,530200.0,20.5982,20.6414,20.5766,20.6054,530200.0
2013-04-05 11:30:00,28.61,28.68,28.57,28.6,67600.0,20.6054,20.6558,20.5766,20.5982,67600.0
2013-04-05 12:00:00,28.59,28.64,28.58,28.63,42800.0,20.591,20.627,20.5838,20.6198,42800.0
2013-04-05 12:30:00,28.63,28.73,28.62,28.66,32800.0,20.6198,20.6918,20.6126,20.6414,32800.0
2013-04-05 13:00:00,28.66,28.67,28.59,28.64,135800.0,20.6414,20.6486,20.591,20.627,135800.0
2013-04-05 13:30:00,28.64,28.65,28.6,28.6,81000.0,20.627,20.6342,20.5982,20.5982,81000.0
2013-04-05 14:00:00,28.61,28.61,28.56,28.59,52800.0,20.6054,20.6054,20.5694,20.591,52800.0
2013-04-05 14:30:00,28.59,28.61,28.5,28.61,109000.0,20.591,20.6054,20.5262,20.6054,109000.0
2013-04-05 15:00:00,28.61,28.64,28.57,28.6,237800.0,20.6054,20.627,20.5766,20.5982,237800.0
2013-04-05 15:30:00,28.6,28.61,28.49,28.5,473200.0,20.5982,20.6054,20.519,20.5262,473200.0
2013-04-08 09:30:00,28.47,28.66,28.46,28.59,106800.0,20.5046,20.6414,20.4974,20.591,106800.0
2013-04-08 10:00:00,28.59,28.6,28.49,28.5,220200.0,20.591,20.5982,20.519,20.5262,220200.0
2013-04-08 10:30:00,28.5,28.51,28.46,28.48,61600.0,20.5262,20.5334,20.4974,20.5118,61600.0
2013-04-08 11:00:00,28.48,28.48,28.32,28.43,68400.0,20.5118,20.5118,20.3966,20.4758,68400.0
2013-04-08 11:30:00,28.43,28.55,28.43,28.48,93200.0,20.4758,20.5622,20.4758,20.5118,93200.0
2013-04-08 12:00:00,28.49,28.56,28.48,28.54,44400.0,20.519,20.5694,20.5118,20.555,44400.0
2013-04-08 12:30:00,28.54,28.56,28.52,28.55,39600.0,20.555,20.5694,20.5406,20.5622,39600.0
2013-04-08 13:00:00,28.55,28.56,28.53,28.55,50200.0,20.5622,20.5694,20.5478,20.5622,50200.0
2013-04-08 13:30:00,28.55,28.58,28.53,28.54,77600.0,20.5622,20.5838,20.5478,20.555,77600.0
2013-04-08 14:00:00,28.55,28.58,28.48,28.5,112000.0,20.5622,20.5838,20.5118,20.5262,112000.0
2013-04-08 14:30:00,28.5,28.51,28.41,28.43,61800.0,20.5262,20.5334,20.4614,20.4758,61800.0
2013-04-08 15:00:00,28.42,28.47,28.42,28.46,56600.0,20.4686,20.5046,20.4686,20.4974,56600.0
2013-04-08 15:30:00,28.45,28.5,28.43,28.47,212200.0,20.4902,20.5262,20.4758,20.5046,212200.0
2013-04-09 09:30:00,28.61,28.68,28.48,28.55,98200.0,20.6054,20.6558,20.5118,20.5622,98200.0
2013-04-09 10:00:00,28.56,28.67,28.51,28.63,258000.0,20.5694,20.6486,20.5334,20.6198,258000.0
2013-04-09 10:30:00,28.61,28.61,28.5,28.52,45800.0,20.6054,20.6054,20.5262,20.5406,45800.0
2013-04-09 11:00:00,28.52,28.6,28.45,28.48,207600.0,20.5406,20.5982,20.4902,20.5118,207600.0
2013-04-09 11:30:00,28.47,28.61,28.47,28.6,25400.0,20.5046,20.6054,20.5046,20.5982,25400.0
2013-04-09 12:00:00,28.6,28.63,28.56,28.59,45000.0,20.5982,20.6198,20.5694,20.591,45000.0
2013-04-09 12:30:00,28.6,28.71,28.6,28.64,35200.0,20.5982,20.6774,20.5982,20.627,35200.0
2013-04-09 13:00:00,28.63,28.71,28.6,28.68,34000.0,20.6198,20.6774,20.5982,20.6558,34000.0
2013-04-09 13:30:00,28.7,28.71,28.57,28.65,154000.0,20.6702,20.6774,20.5766,20.6342,154000.0
2013-04-09 14:00:00,28.66,28.66,28.61,28.63,62600.0,20.6414,20.6414,20.6054,20.6198,62600.0
2013-04-09 14:30:00,28.63,28.67,28.59,28.67,184600.0,20.6198,20.6486,20.591,20.6486,184600.0
2013-04-09 15:00:00,28.66,28.66,28.59,28.63,122200.0,20.6414,20.6414,20.591,20.6198,122200.0
2013-04-09 15:30:00,28.63,28.69,28.55,28.56,279800.0,20.6198,20.663,20.5622,20.5694,279800.0
2013-04-10 09:30:00,28.68,28.91,28.64,28.77,63400.0,20.6558,20.8215,20.627,20.7207,63400.0
2013-04-10 10:00:00,28.75,28.84,28.72,28.8,158200.0,20.7063,20.7711,20.6846,20.7423,158200.0
2013-04-10 10:30:00,28.8,28.93,28.79,28.93,113600.0,20.7423,20.8359,20.7351,20.8359,113600.0
2013-04-10 11:00:00,28.94,28.96,28.85,28.89,104600.0,20.8431,20.8575,20.7783,20.8071,104600.0
2013-04-10 11:30:00,28.89,29.02,28.89,28.99,70800.0,20.8071,20.9007,20.8071,20.8791,70800.0
2013-04-10 12:00:00,28.99,29.06,28.94,29.04,34800.0,20.8791,20.9295,20.8431,20.9151,34800.0
2013-04-10 12:30:00,29.03,29.04,28.98,29.0,75600.0,20.9079,20.9151,20.8719,20.8863,75600.0
2013-04-10 13:00:00,29.0,29.07,28.98,29.05,69000.0,20.8863,20.9367,20.8719,20.9223,69000.0
2013-04-10 13:30:00,29.06,29.16,29.0,29.11,37000.0,20.9295,21.0015,20.8863,20.9655,37000.0
2013-04-10 14:00:00,29.13,29.2,29.13,29.13,30200.0,20.9799,21.0304,20.9799,20.9799,30200.0
2013-04-10 14:30:00,29.12,29.17,29.1,29.11,45200.0,20.9727,21.0087,20.9583,20.9655,45200.0
2013-04-10 15:00:00,29.1,29.11,28.97,29.1,62600.0,20.9583,20.9655,20.8647,20.9583,62600.0
2013-04-10 15:30:00,29.1,29.23,29.03,29.22,193600.0,20.9583,21.052,20.9079,21.0448,193600.0
2013-04-11 09:30:00,29.31,29.31,29.11,29.21,50400.0,21.1096,21.1096,20.9655,21.0376,50400.0
2013-04-11 10:00:00,29.18,29.3,29.18,29.3,126200.0,21.0159,21.1024,21.0159,21.1024,126200.0
2013-04-11 10:30:00,29.3,29.37,29.3,29.35,61200.0,21.1024,21.1528,21.1024,21.1384,61200.0
2013-04-11 11:00:00,29.36,29.36,29.29,29.33,93400.0,21.1456,21.1456,21.0952,21.124,93400.0
2013-04-11 11:30:00,29.33,29.36,29.23,29.34,146000.0,21.124,21.1456,21.052,21.1312,146000.0
2013-04-11 12:00:00,29.36,29.46,29.35,29.43,27400.0,21.1456,21.2176,21.1384,21.196,27400.0
2013-04-11 12:30:00,29.42,29.46,29.42,29.46,24800.0,21.1888,21.2176,21.1888,21.2176,24800.0
2013-04-11 13:00:00,29.46,29.5,29.44,29.49,138400.0,21.2176,21.2464,21.2032,21.2392,138400.0
2013-04-11 13:30:00,29.49,29.61,29.49,29.5,43400.0,21.2392,21.3256,21.2392,21.2464,43400.0
2013-04-11 14:00:00,29.5,29.57,29.5,29.57,31800.0,21.2464,21.2968,21.2464,21.2968,31800.0
2013-04-11 14:30:00,29.56,29.61,29.55,29.58,43000.0,21.2896,21.3256,21.2824,21.304,43000.0
2013-04-11 15:00:00,29.57,29.57,29.5,29.55,34000.0,21.2968,21.2968,21.2464,21.2824,34000.0
2013-04-11 15:30:00,29.55,29.6,29.49,29.59,170200.0,21.2824,21.3184,21.2392,21.3112,170200.0
2013-04-12 09:30:00,29.41,29.59,29.39,29.55,76400.0,21.1816,21.3112,21.1672,21.2824,76400.0
2013-04-12 10:00:00,29.52,29.58,29.49,29.57,44800.0,21.2608,21.304,21.2392,21.2968,44800.0
2013-04-12 10:30:00,29.57,29.57,29.46,29.51,49600.0,21.2968,21.2968,21.2176,21.2536,49600.0
2013-04-12 11:00:00,29.5,29.53,29.45,29.5,60800.0,21.2464,21.268,21.2104,21.2464,60800.0
2013-04-12 11:30:00,29.5,29.53,29.47,29.5,43800.0,21.2464,21.268,21.2248,21.2464,43800.0
2013-04-12 12:00:00,29.5,29.54,29.5,29.53,23400.0,21.2464,21.2752,21.2464,21.268,23400.0
2013-04-12 12:30:00,29.53,29.57,29.5,29.52,19000.0,21.268,21.2968,21.2464,21.2608,19000.0
2013-04-12 13:00:00,29.52,29.58,29.5,29.56,21200.0,21.2608,21.304,21.2464,21.2896,21200.0
2013-04-12 13:30:00,29.56,29.63,29.55,29.6,51400.0,21.2896,21.34,21.2824,21.3184,51400.0
2013-04-12 14:00:00,29.6,29.6,29.46,29.48,31400.0,21.3184,21.3184,21.2176,21.232,31400.0
2013-04-12 14:30:00,29.47,29.5,29.43,29.49,109400.0,21.2248,21.2464,21.196,21.2392,109400.0
2013-04-12 15:00:00,29.49,29.54,29.48,29.53,47400.0,21.2392,21.2752,21.232,21.268,47400.0
2013-04-12 15:30:00,29.53,29.55,29.48,29.52,111800.0,21.268,21.2824,21.232,21.2608,111800.0
2013-04-15 09:30:00,29.18,29.49,29.06,29.15,155200.0,21.0159,21.2392,20.9295,20.9943,155200.0
2013-04-15 10:00:00,29.16,29.16,28.9,28.97,125800.0,21.0015,21.0015,20.8143,20.8647,125800.0
2013-04-15 10:30:00,28.95,29.04,28.95,28.99,69800.0,20.8503,20.9151,20.8503,20.8791,69800.0
2013-04-15 11:00:00,28.99,29.03,28.95,28.96,46200.0,20.8791,20.9079,20.8503,20.8575,46200.0
2013-04-15 11:30:00,28.97,29.03,28.89,28.94,88600.0,20.8647,20.9079,20.8071,20.8431,88600.0
2013-04-15 12:00:00,28.95,28.97,28.83,28.85,49400.0,20.8503,20.8647,20.7639,20.7783,49400.0
2013-04-15 12:30:00,28.86,28.86,28.72,28.75,94800.0,20.7855,20.7855,20.6846,20.7063,94800.0
2013-04-15 13:00:00,28.75,28.79,28.68,28.71,99000.0,20.7063,20.7351,20.6558,20.6774,99000.0
2013-04-15 13:30:00,28.7,28.73,28.6,28.61,88200.0,20.6702,20.6918,20.5982,20.6054,88200.0
2013-04-15 14:00:00,28.61,28.61,28.5,28.55,44600.0,20.6054,20.6054,20.5262,20.5622,44600.0
2013-04-15 14:30:00,28.55,28.63,28.43,28.43,194800.0,20.5622,20.6198,20.4758,20.4758,194800.0
2013-04-15 15:00:00,28.43,28.49,28.4,28.46,128200.0,20.4758,20.519,20.4542,20.4974,128200.0
2013-04-15 15:30:00,28.46,28.46,28.3,28.32,302000.0,20.4974,20.4974,20.3822,20.3966,302000.0
2013-04-16 09:30:00,28.6,28.77,28.52,28.68,134000.0,20.5982,20.7207,20.5406,20.6558,134000.0
2013-04-16 10:00:00,28.68,28.74,28.61,28.65,168800.0,20.6558,20.6991,20.6054,20.6342,168800.0
2013-04-16 10:30:00,28.68,28.74,28.62,28.74,248200.0,20.6558,20.6991,20.6126,20.6991,248200.0
2013-04-16 11:00:00,28.74,28.86,28.65,28.79,87600.0,20.6991,20.7855,20.6342,20.7351,87600.0
2013-04-16 11:30:00,28.82,28.87,28.8,28.84,163800.0,20.7567,20.7927,20.7423,20.7711,163800.0
2013-04-16 12:00:00,28.84,28.91,28.77,28.81,41200.0,20.7711,20.8215,20.7207,20.7495,41200.0
2013-04-16 12:30:00,28.78,28.85,28.78,28.83,22800.0,20.7279,20.7783,20.7279,20.7639,22800.0
2013-04-16 13:00:00,28.84,28.91,28.83,28.85,39800.0,20.7711,20.8215,20.7639,20.7783,39800.0
2013-04-16 13:30:00,28.85,28.88,28.82,28.88,14200.0,20.7783,20.7999,20.7567,20.7999,14200.0
2013-04-16 14:00:00,28.87,28.9,28.84,28.85,29200.0,20.7927,20.8143,20.7711,20.7783,29200.0
2013-04-16 14:30:00,28.84,28.85,28.79,28.81,38800.0,20.7711,20.7783,20.7351,20.7495,38800.0
2013-04-16 15:00:00,28.79,28.86,28.79,28.86,60000.0,20.7351,20.7855,20.7351,20.7855,60000.0
2013-04-16 15:30:00,28.88,28.97,28.88,28.92,101200.0,20.7999,20.8647,20.7999,20.8287,101200.0
2013-04-17 09:30:00,28.68,28.7,28.45,28.5,197000.0,20.6558,20.6702,20.4902,20.5262,197000.0
2013-04-17 10:00:00,28.5,28.51,28.33,28.46,265800.0,20.5262,20.5334,20.4038,20.4974,265800.0
2013-04-17 10:30:00,28.47,28.49,28.18,28.21,426400.0,20.5046,20.519,20.2957,20.3173,426400.0
2013-04-17 11:00:00,28.2,28.28,28.13,28.15,194200.0,20.3101,20.3678,20.2597,20.2741,194200.0
2013-04-17 11:30:00,28.17,28.17,28.05,28.14,212000.0,20.2885,20.2885,20.2021,20.2669,212000.0
2013-04-17 12:00:00,28.14,28.18,28.07,28.08,75600.0,20.2669,20.2957,20.2165,20.2237,75600.0
2013-04-17 12:30:00,28.09,28.16,28.05,28.1,144400.0,20.2309,20.2813,20.2021,20.2381,144400.0
2013-04-17 13:00:00,28.09,28.09,28.05,28.08,84000.0,20.2309,20.2309,20.2021,20.2237,84000.0
2013-04-17 13:30:00,28.06,28.11,28.04,28.09,137800.0,20.2093,20.2453,20.1949,20.2309,137800.0
2013-04-17 14:00:00,28.09,28.18,28.07,28.14,126600.0,20.2309,20.2957,20.2165,20.2669,126600.0
2013-04-17 14:30:00,28.13,28.14,28.04,28.05,106200.0,20.2597,20.2669,20.1949,20.2021,106200.0
2013-04-17 15:00:00,28.04,28.19,28.01,28.15,157000.0,20.1949,20.3029,20.1733,20.2741,157000.0
2013-04-17 15:30:00,28.15,28.27,28.11,28.23,243800.0,20.2741,20.3605,20.2453,20.3317,243800.0
2013-04-18 09:30:00,28.32,28.33,27.7,27.72,191800.0,20.3966,20.4038,19.95,19.9644,191800.0
2013-04-18 10:00:00,27.72,27.74,27.62,27.69,276400.0,19.9644,19.9788,19.8924,19.9428,276400.0
2013-04-18 10:30:00,27.68,27.75,27.5,27.71,186800.0,19.9356,19.986,19.806,19.9572,186800.0
2013-04-18 11:00:00,27.72,27.75,27.59,27.59,127000.0,19.9644,19.986,19.8708,19.8708,127000.0
2013-04-18 11:30:00,27.58,27.63,27.43,27.49,104800.0,19.8636,19.8996,19.7556,19.7988,104800.0
2013-04-18 12:00:00,27.5,27.51,27.33,27.39,163000.0,19.806,19.8132,19.6835,19.7268,163000.0
2013-04-18 12:30:00,27.39,27.57,27.38,27.5,95000.0,19.7268,19.8564,19.7196,19.806,95000.0
2013-04-18 13:00:00,27.5,27.57,27.5,27.54,105000.0,19.806,19.8564,19.806,19.8348,105000.0
2013-04-18 13:30:00,27.54,27.56,27.52,27.54,110400.0,19.8348,19.8492,19.8204,19.8348,110400.0
2013-04-18 14:00:00,27.55,27.55,27.18,27.38,210200.0,19.842,19.842,19.5755,19.7196,210200.0
2013-04-18 14:30:00,27.38,27.45,27.28,27.32,190800.0,19.7196,19.77,19.6475,19.6763,190800.0
2013-04-18 15:00:00,27.32,27.4,27.28,27.32,124200.0,19.6763,19.734,19.6475,19.6763,124200.0
2013-04-18 15:30:00,27.32,27.4,27.29,27.38,296400.0,19.6763,19.734,19.6547,19.7196,296400.0
2013-04-19 09:30:00,27.41,27.76,27.4,27.76,123000.0,19.7412,19.9932,19.734,19.9932,123000.0
2013-04-19 10:00:00,27.78,27.96,27.75,27.92,156600.0,20.0076,20.1373,19.986,20.1085,156600.0
2013-04-19 10:30:00,27.93,28.06,27.9,28.04,146600.0,20.1157,20.2093,20.0941,20.1949,146600.0
2013-04-19 11:00:00,28.03,28.07,27.91,27.96,76600.0,20.1877,20.2165,20.1013,20.1373,76600.0
2013-04-19 11:30:00,27.96,28.09,27.95,28.04,34600.0,20.1373,20.2309,20.1301,20.1949,34600.0
2013-04-19 12:00:00,28.03,28.06,27.96,28.04,57400.0,20.1877,20.2093,20.1373,20.1949,57400.0
2013-04-19 12:30:00,28.03,28.05,27.97,28.03,49800.0,20.1877,20.2021,20.1445,20.1877,49800.0
2013-04-19 13:00:00,28.05,28.13,28.03,28.11,30800.0,20.2021,20.2597,20.1877,20.2453,30800.0
2013-04-19 13:30:00,28.12,28.24,28.1,28.21,36000.0,20.2525,20.3389,20.2381,20.3173,36000.0
2013-04-19 14:00:00,28.2,28.2,28.14,28.16,52000.0,20.3101,20.3101,20.2669,20.2813,52000.0
2013-04-19 14:30:00,28.15,28.17,28.11,28.16,69400.0,20.2741,20.2885,20.2453,20.2813,69400.0
2013-04-19 15:00:00,28.16,28.18,28.13,28.13,81200.0,20.2813,20.2957,20.2597,20.2597,81200.0
2013-04-19 15:30:00,28.13,28.13,28.06,28.07,217800.0,20.2597,20.2597,20.2093,20.2165,217800.0
2013-04-22 09:30:00,28.13,28.18,27.86,27.96,125000.0,20.2597,20.2957,20.0653,20.1373,125000.0
2013-04-22 10:00:00,27.96,27.97,27.76,27.91,118600.0,20.1373,20.1445,19.9932,20.1013,118600.0
2013-04-22 10:30:00,27.89,27.98,27.86,27.98,82800.0,20.0869,20.1517,20.0653,20.1517,82800.0
2013-04-22 11:00:00,27.98,28.0,27.93,27.98,82200.0,20.1517,20.1661,20.1157,20.1517,82200.0
2013-04-22 11:30:00,27.98,28.21,27.97,28.21,150600.0,20.1517,20.3173,20.1445,20.3173,150600.0
2013-04-22 12:00:00,28.22,28.23,28.11,28.13,46200.0,20.3245,20.3317,20.2453,20.2597,46200.0
2013-04-22 12:30:00,28.14,28.22,28.14,28.16,48600.0,20.2669,20.3245,20.2669,20.2813,48600.0
2013-04-22 13:00:00,28.16,28.17,28.14,28.16,41200.0,20.2813,20.2885,20.2669,20.2813,41200.0
2013-04-22 13:30:00,28.17,28.17,28.13,28.16,29800.0,20.2885,20.2885,20.2597,20.2813,29800.0
2013-04-22 14:00:00,28.17,28.23,28.15,28.23,49800.0,20.2885,20.3317,20.2741,20.3317,49800.0
2013-04-22 14:30:00,28.23,28.35,28.23,28.25,93400.0,20.3317,20.4182,20.3317,20.3461,93400.0
2013-04-22 15:00:00,28.24,28.27,28.22,28.23,62000.0,20.3389,20.3605,20.3245,20.3317,62000.0
2013-04-22 15:30:00,28.23,28.24,28.16,28.16,137200.0,20.3317,20.3389,20.2813,20.2813,137200.0
2013-04-23 09:30:00,28.27,28.27,28.14,28.15,92400.0,20.3605,20.3605,20.2669,20.2741,92400.0
2013-04-23 10:00:00,28.16,28.25,28.1,28.21,56800.0,20.2813,20.3461,20.2381,20.3173,56800.0
2013-04-23 10:30:00,28.21,28.38,28.21,28.35,92000.0,20.3173,20.4398,20.3173,20.4182,92000.0
2013-04-23 11:00:00,28.35,28.35,28.3,28.31,25800.0,20.4182,20.4182,20.3822,20.3894,25800.0
2013-04-23 11:30:00,28.29,28.31,28.23,28.27,74000.0,20.375,20.3894,20.3317,20.3605,74000.0
2013-04-23 12:00:00,28.28,28.34,28.25,28.34,29800.0,20.3678,20.411,20.3461,20.411,29800.0
2013-04-23 12:30:00,28.35,28.38,28.32,28.35,27200.0,20.4182,20.4398,20.3966,20.4182,27200.0
2013-04-23 13:00:00,28.36,28.36,28.14,28.31,142200.0,20.4254,20.4254,20.2669,20.3894,142200.0
2013-04-23 13:30:00,28.31,28.34,28.29,28.29,33200.0,20.3894,20.411,20.375,20.375,33200.0
2013-04-23 14:00:00,28.3,28.31,28.25,28.25,39600.0,20.3822,20.3894,20.3461,20.3461,39600.0
2013-04-23 14:30:00,28.25,28.32,28.23,28.3,43800.0,20.3461,20.3966,20.3317,20.3822,43800.0
2013-04-23 15:00:00,28.3,28.35,28.28,28.34,68000.0,20.3822,20.4182,20.3678,20.411,68000.0
2013-04-23 15:30:00,28.34,28.36,28.25,28.3,177400.0,20.411,20.4254,20.3461,20.3822,177400.0
2013-04-24 09:30:00,28.38,28.4,28.29,28.32,83200.0,20.4398,20.4542,20.375,20.3966,83200.0
2013-04-24 10:00:00,28.33,28.45,28.31,28.37,50800.0,20.4038,20.4902,20.3894,20.4326,50800.0
2013-04-24 10:30:00,28.4,28.41,28.35,28.36,45000.0,20.4542,20.4614,20.4182,20.4254,45000.0
2013-04-24 11:00:00,28.37,28.54,28.27,28.54,87800.0,20.4326,20.555,20.3605,20.555,87800.0
2013-04-24 11:30:00,28.55,28.72,28.52,28.71,75800.0,20.5622,20.6846,20.5406,20.6774,75800.0
2013-04-24 12:00:00,28.72,28.75,28.6,28.65,38600.0,20.6846,20.7063,20.5982,20.6342,38600.0
2013-04-24 12:30:00,28.66,28.74,28.65,28.73,11200.0,20.6414,20.6991,20.6342,20.6918,11200.0
2013-04-24 13:00:00,28.74,28.77,28.7,28.71,47200.0,20.6991,20.7207,20.6702,20.6774,47200.0
2013-04-24 13:30:00,28.71,28.84,28.71,28.82,51600.0,20.6774,20.7711,20.6774,20.7567,51600.0
2013-04-24 14:00:00,28.82,28.87,28.77,28.79,54400.0,20.7567,20.7927,20.7207,20.7351,54400.0
2013-04-24 14:30:00,28.8,28.88,28.8,28.88,30200.0,20.7423,20.7999,20.7423,20.7999,30200.0
2013-04-24 15:00:00,28.88,28.91,28.86,28.89,95400.0,20.7999,20.8215,20.7855,20.8071,95400.0
2013-04-24 15:30:00,28.9,28.93,28.85,28.86,185600.0,20.8143,20.8359,20.7783,20.7855,185600.0
2013-04-25 09:30:00,28.98,29.49,28.89,29.43,148000.0,20.8719,21.2392,20.8071,21.196,148000.0
2013-04-25 10:00:00,29.39,29.48,29.39,29.43,80600.0,21.1672,21.232,21.1672,21.196,80600.0
2013-04-25 10:30:00,29.42,29.56,29.42,29.56,86400.0,21.1888,21.2896,21.1888,21.2896,86400.0
2013-04-25 11:00:00,29.56,29.6,29.53,29.56,100400.0,21.2896,21.3184,21.268,21.2896,100400.0
2013-04-25 11:30:00,29.55,29.56,29.33,29.33,88600.0,21.2824,21.2896,21.124,21.124,88600.0
2013-04-25 12:00:00,29.34,29.41,29.31,29.4,46200.0,21.1312,21.1816,21.1096,21.1744,46200.0
2013-04-25 12:30:00,29.41,29.42,29.39,29.42,54400.0,21.1816,21.1888,21.1672,21.1888,54400.0
2013-04-25 13:00:00,29.42,29.45,29.37,29.4,70000.0,21.1888,21.2104,21.1528,21.1744,70000.0
2013-04-25 13:30:00,29.41,29.49,29.39,29.49,71200.0,21.1816,21.2392,21.1672,21.2392,71200.0
2013-04-25 14:00:00,29.49,29.54,29.42,29.47,82600.0,21.2392,21.2752,21.1888,21.2248,82600.0
2013-04-25 14:30:00,29.48,29.5,29.42,29.43,87200.0,21.232,21.2464,21.1888,21.196,87200.0
2013-04-25 15:00:00,29.44,29.45,29.31,29.32,149200.0,21.2032,21.2104,21.1096,21.1168,149200.0
2013-04-25 15:30:00,29.32,29.36,29.28,29.34,232600.0,21.1168,21.1456,21.088,21.1312,232600.0
2013-04-26 09:30:00,29.25,29.64,29.25,29.46,137200.0,21.0664,21.3472,21.0664,21.2176,137200.0
2013-04-26 10:00:00,29.45,29.47,29.24,29.3,112000.0,21.2104,21.2248,21.0592,21.1024,112000.0
2013-04-26 10:30:00,29.29,29.32,29.14,29.23,69600.0,21.0952,21.1168,20.9871,21.052,69600.0
2013-04-26 11:00:00,29.23,29.44,29.23,29.4,84200.0,21.052,21.2032,21.052,21.1744,84200.0
2013-04-26 11:30:00,29.39,29.47,29.38,29.46,67200.0,21.1672,21.2248,21.16,21.2176,67200.0
2013-04-26 12:00:00,29.46,29.5,29.45,29.5,55800.0,21.2176,21.2464,21.2104,21.2464,55800.0
2013-04-26 12:30:00,29.49,29.54,29.47,29.53,35000.0,21.2392,21.2752,21.2248,21.268,35000.0
2013-04-26 13:00:00,29.53,29.66,29.53,29.64,38800.0,21.268,21.3617,21.268,21.3472,38800.0
2013-04-26 13:30:00,29.63,29.64,29.54,29.6,40800.0,21.34,21.3472,21.2752,21.3184,40800.0
2013-04-26 14:00:00,29.6,29.67,29.58,29.65,80000.0,21.3184,21.3689,21.304,21.3544,80000.0
2013-04-26 14:30:00,29.65,29.74,29.65,29.74,51800.0,21.3544,21.4193,21.3544,21.4193,51800.0
2013-04-26 15:00:00,29.74,29.82,29.73,29.81,87800.0,21.4193,21.4769,21.4121,21.4697,87800.0
2013-04-26 15:30:00,29.81,29.82,29.65,29.66,136200.0,21.4697,21.4769,21.3544,21.3617,136200.0
2013-04-29 09:30:00,29.9,30.01,29.76,29.81,144200.0,21.5345,21.6137,21.4337,21.4697,144200.0
2013-04-29 10:00:00,29.83,30.06,29.83,30.03,111000.0,21.4841,21.6497,21.4841,21.6281,111000.0
2013-04-29 10:30:00,30.05,30.06,30.0,30.04,52400.0,21.6425,21.6497,21.6065,21.6353,52400.0
2013-04-29 11:00:00,30.04,30.08,30.01,30.07,83800.0,21.6353,21.6641,21.6137,21.6569,83800.0
2013-04-29 11:30:00,30.07,30.08,30.0,30.06,53600.0,21.6569,21.6641,21.6065,21.6497,53600.0
2013-04-29 12:00:00,30.07,30.2,30.06,30.16,67800.0,21.6569,21.7506,21.6497,21.7218,67800.0
2013-04-29 12:30:00,30.17,30.19,30.01,30.02,59000.0,21.729,21.7434,21.6137,21.6209,59000.0
2013-04-29 13:00:00,30.01,30.19,30.01,30.19,61600.0,21.6137,21.7434,21.6137,21.7434,61600.0
2013-04-29 13:30:00,30.17,30.24,30.17,30.23,39600.0,21.729,21.7794,21.729,21.7722,39600.0
2013-04-29 14:00:00,30.24,30.28,30.18,30.26,49400.0,21.7794,21.8082,21.7362,21.7938,49400.0
2013-04-29 14:30:00,30.26,30.27,30.2,30.27,78000.0,21.7938,21.801,21.7506,21.801,78000.0
2013-04-29 15:00:00,30.27,30.27,30.13,30.16,95600.0,21.801,21.801,21.7002,21.7218,95600.0
2013-04-29 15:30:00,30.17,30.18,30.11,30.14,147200.0,21.729,21.7362,21.6857,21.7074,147200.0
2013-04-30 09:30:00,30.04,30.26,29.92,29.98,90400.0,21.6353,21.7938,21.5489,21.5921,90400.0
2013-04-30 10:00:00,29.98,30.13,29.97,30.08,51600.0,21.5921,21.7002,21.5849,21.6641,51600.0
2013-04-30 10:30:00,30.08,30.18,30.07,30.16,29600.0,21.6641,21.7362,21.6569,21.7218,29600.0
2013-04-30 11:00:00,30.16,30.17,30.01,30.11,43200.0,21.7218,21.729,21.6137,21.6857,43200.0
2013-04-30 11:30:00,30.11,30.22,30.11,30.2,34600.0,21.6857,21.765,21.6857,21.7506,34600.0
2013-04-30 12:00:00,30.18,30.2,30.16,30.18,22200.0,21.7362,21.7506,21.7218,21.7362,22200.0
2013-04-30 12:30:00,30.17,30.27,30.17,30.2,106800.0,21.729,21.801,21.729,21.7506,106800.0
2013-04-30 13:00:00,30.22,30.26,30.1,30.1,45400.0,21.765,21.7938,21.6785,21.6785,45400.0
2013-04-30 13:30:00,30.1,30.24,30.08,30.21,30000.0,21.6785,21.7794,21.6641,21.7578,30000.0
2013-04-30 14:00:00,30.21,30.21,30.11,30.12,54600.0,21.7578,21.7578,21.6857,21.693,54600.0
2013-04-30 14:30:00,30.13,30.14,30.07,30.09,119000.0,21.7002,21.7074,21.6569,21.6713,119000.0
2013-04-30 15:00:00,30.08,30.08,29.98,29.99,133400.0,21.6641,21.6641,21.5921,21.5993,133400.0
2013-04-30 15:30:00,30.0,30.11,29.98,30.09,300400.0,21.6065,21.6857,21.5921,21.6713,300400.0
2013-05-01 09:30:00,30.02,30.11,29.94,30.05,102800.0,21.6209,21.6857,21.5633,21.6425,102800.0
2013-05-01 10:00:00,30.07,30.11,29.9,29.96,57000.0,21.6569,21.6857,21.5345,21.5777,57000.0
2013-05-01 10:30:00,29.93,30.03,29.89,30.03,43400.0,21.5561,21.6281,21.5273,21.6281,43400.0
2013-05-01 11:00:00,30.03,30.03,29.87,29.97,36200.0,21.6281,21.6281,21.5129,21.5849,36200.0
2013-05-01 11:30:00,29.98,30.01,29.9,29.9,57200.0,21.5921,21.6137,21.5345,21.5345,57200.0
2013-05-01 12:00:00,29.9,29.93,29.83,29.87,31600.0,21.5345,21.5561,21.4841,21.5129,31600.0
2013-05-01 12:30:00,29.86,29.87,29.77,29.78,81600.0,21.5057,21.5129,21.4409,21.4481,81600.0
2013-05-01 13:00:00,29.78,29.86,29.72,29.86,50400.0,21.4481,21.5057,21.4049,21.5057,50400.0
2013-05-01 13:30:00,29.88,29.88,29.78,29.82,33600.0,21.5201,21.5201,21.4481,21.4769,33600.0
2013-05-01 14:00:00,29.82,29.95,29.81,29.92,74800.0,21.4769,21.5705,21.4697,21.5489,74800.0
2013-05-01 14:30:00,29.93,30.02,29.88,29.99,82000.0,21.5561,21.6209,21.5201,21.5993,82000.0
2013-05-01 15:00:00,29.99,30.0,29.79,29.79,57200.0,21.5993,21.6065,21.4553,21.4553,57200.0
2013-05-01 15:30:00,29.81,29.91,29.8,29.88,264800.0,21.4697,21.5417,21.4625,21.5201,264800.0
2013-05-02 09:30:00,29.98,30.17,29.82,30.12,274400.0,21.5921,21.729,21.4769,21.693,274400.0
2013-05-02 10:00:00,30.11,30.34,30.11,30.33,77600.0,21.6857,21.8514,21.6857,21.8442,77600.0
2013-05-02 10:30:00,30.34,30.4,30.3,30.32,79200.0,21.8514,21.8946,21.8226,21.837,79200.0
2013-05-02 11:00:00,30.32,30.33,30.2,30.24,59000.0,21.837,21.8442,21.7506,21.7794,59000.0
2013-05-02 11:30:00,30.26,30.32,30.22,30.24,61000.0,21.7938,21.837,21.765,21.7794,61000.0
2013-05-02 12:00:00,30.24,30.25,30.15,30.2,44400.0,21.7794,21.7866,21.7146,21.7506,44400.0
2013-05-02 12:30:00,30.2,30.23,30.15,30.18,33400.0,21.7506,21.7722,21.7146,21.7362,33400.0
2013-05-02 13:00:00,30.18,30.22,30.16,30.17,65400.0,21.7362,21.765,21.7218,21.729,65400.0
2013-05-02 13:30:00,30.17,30.18,30.09,30.14,60200.0,21.729,21.7362,21.6713,21.7074,60200.0
2013-05-02 14:00:00,30.14,30.22,30.14,30.21,81400.0,21.7074,21.765,21.7074,21.7578,81400.0
2013-05-02 14:30:00,30.21,30.31,30.21,30.25,79800.0,21.7578,21.8298,21.7578,21.7866,79800.0
2013-05-02 15:00:00,30.25,30.28,30.19,30.21,73600.0,21.7866,21.8082,21.7434,21.7578,73600.0
2013-05-02 15:30:00,30.22,30.22,30.15,30.17,155600.0,21.765,21.765,21.7146,21.729,155600.0
2013-05-03 09:30:00,30.47,30.83,30.43,30.65,262600.0,21.945,22.2043,21.9162,22.0747,262600.0
2013-05-03 10:00:00,30.65,30.84,30.59,30.82,110200.0,22.0747,22.2115,22.0315,22.1971,110200.0
2013-05-03 10:30:00,30.82,30.85,30.74,30.74,72800.0,22.1971,22.2187,22.1395,22.1395,72800.0
2013-05-03 11:00:00,30.73,30.74,30.69,30.72,23200.0,22.1323,22.1395,22.1035,22.1251,23200.0
2013-05-03 11:30:00,30.73,30.79,30.72,30.78,96600.0,22.1323,22.1755,22.1251,22.1683,96600.0
2013-05-03 12:00:00,30.77,30.78,30.71,30.71,32600.0,22.1611,22.1683,22.1179,22.1179,32600.0
2013-05-03 12:30:00,30.71,30.75,30.66,30.74,22600.0,22.1179,22.1467,22.0819,22.1395,22600.0
2013-05-03 13:00:00,30.76,30.83,30.75,30.8,52600.0,22.1539,22.2043,22.1467,22.1827,52600.0
2013-05-03 13:30:00,30.8,30.8,30.77,30.77,24800.0,22.1827,22.1827,22.1611,22.1611,24800.0
2013-05-03 14:00:00,30.77,30.78,30.72,30.74,41200.0,22.1611,22.1683,22.1251,22.1395,41200.0
2013-05-03 14:30:00,30.74,30.75,30.65,30.66,58000.0,22.1395,22.1467,22.0747,22.0819,58000.0
2013-05-03 15:00:00,30.66,30.67,30.56,30.65,73800.0,22.0819,22.0891,22.0098,22.0747,73800.0
2013-05-03 15:30:00,30.65,30.67,30.6,30.65,163200.0,22.0747,22.0891,22.0387,22.0747,163200.0
2013-05-06 09:30:00,30.7,30.84,30.68,30.84,88800.0,22.1107,22.2115,22.0963,22.2115,88800.0
2013-05-06 10:00:00,30.82,30.82,30.73,30.8,72800.0,22.1971,22.1971,22.1323,22.1827,72800.0
2013-05-06 10:30:00,30.8,30.81,30.65,30.7,56000.0,22.1827,22.1899,22.0747,22.1107,56000.0
2013-05-06 11:00:00,30.69,30.73,30.6,30.7,92000.0,22.1035,22.1323,22.0387,22.1107,92000.0
2013-05-06 11:30:00,30.7,30.7,30.58,30.61,37600.0,22.1107,22.1107,22.0243,22.0459,37600.0
2013-05-06 12:00:00,30.63,30.64,30.57,30.57,39000.0,22.0603,22.0675,22.017,22.017,39000.0
2013-05-06 12:30:00,30.56,30.6,30.54,30.57,43000.0,22.0098,22.0387,21.9954,22.017,43000.0
2013-05-06 13:00:00,30.57,30.63,30.56,30.58,27000.0,22.017,22.0603,22.0098,22.0243,27000.0
2013-05-06 13:30:00,30.58,30.68,30.58,30.68,38800.0,22.0243,22.0963,22.0243,22.0963,38800.0
2013-05-06 14:00:00,30.68,30.74,30.67,30.73,43800.0,22.0963,22.1395,22.0891,22.1323,43800.0
2013-05-06 14:30:00,30.74,30.77,30.72,30.73,37800.0,22.1395,22.1611,22.1251,22.1323,37800.0
2013-05-06 15:00:00,30.73,30.75,30.7,30.72,55800.0,22.1323,22.1467,22.1107,22.1251,55800.0
2013-05-06 15:30:00,30.72,30.78,30.71,30.75,87800.0,22.1251,22.1683,22.1179,22.1467,87800.0
2013-05-07 09:30:00,30.91,31.15,30.87,31.05,148600.0,22.2619,22.4348,22.2331,22.3628,148600.0
2013-05-07 10:00:00,31.05,31.05,30.84,30.97,65000.0,22.3628,22.3628,22.2115,22.3051,65000.0
2013-05-07 10:30:00,30.96,31.0,30.92,30.98,93800.0,22.2979,22.3267,22.2691,22.3123,93800.0
2013-05-07 11:00:00,30.97,31.11,30.97,31.05,135800.0,22.3051,22.406,22.3051,22.3628,135800.0
2013-05-07 11:30:00,31.04,31.05,30.99,31.02,27800.0,22.3556,22.3628,22.3195,22.3411,27800.0
2013-05-07 12:00:00,31.01,31.07,30.99,31.03,17000.0,22.3339,22.3772,22.3195,22.3483,17000.0
2013-05-07 12:30:00,31.03,31.07,31.0,31.07,18400.0,22.3483,22.3772,22.3267,22.3772,18400.0
2013-05-07 13:00:00,31.05,31.09,31.04,31.07,18000.0,22.3628,22.3916,22.3556,22.3772,18000.0
2013-05-07 13:30:00,31.08,31.13,31.07,31.11,34800.0,22.3844,22.4204,22.3772,22.406,34800.0
2013-05-07 14:00:00,31.11,31.19,31.09,31.19,39200.0,22.406,22.4636,22.3916,22.4636,39200.0
2013-05-07 14:30:00,31.18,31.24,31.08,31.24,57200.0,22.4564,22.4996,22.3844,22.4996,57200.0
2013-05-07 15:00:00,31.23,31.25,31.21,31.23,34200.0,22.4924,22.5068,22.478,22.4924,34200.0
2013-05-07 15:30:00,31.23,31.4,31.22,31.34,242200.0,22.4924,22.6148,22.4852,22.5716,242200.0
2013-05-08 09:30:00,31.35,31.53,31.28,31.5,87800.0,22.5788,22.7085,22.5284,22.6869,87800.0
2013-05-08 10:00:00,31.51,31.55,31.33,31.33,80400.0,22.6941,22.7229,22.5644,22.5644,80400.0
2013-05-08 10:30:00,31.32,31.32,31.19,31.27,70400.0,22.5572,22.5572,22.4636,22.5212,70400.0
2013-05-08 11:00:00,31.26,31.36,31.24,31.33,46800.0,22.514,22.586,22.4996,22.5644,46800.0
2013-05-08 11:30:00,31.33,31.35,31.32,31.32,46800.0,22.5644,22.5788,22.5572,22.5572,46800.0
2013-05-08 12:00:00,31.32,31.34,31.31,31.32,42800.0,22.5572,22.5716,22.55,22.5572,42800.0
2013-05-08 12:30:00,31.32,31.33,31.27,31.32,50600.0,22.5572,22.5644,22.5212,22.5572,50600.0
2013-05-08 13:00:00,31.32,31.34,31.27,31.32,48800.0,22.5572,22.5716,22.5212,22.5572,48800.0
2013-05-08 13:30:00,31.3,31.31,31.25,31.27,53600.0,22.5428,22.55,22.5068,22.5212,53600.0
2013-05-08 14:00:00,31.27,31.28,31.21,31.27,40400.0,22.5212,22.5284,22.478,22.5212,40400.0
2013-05-08 14:30:00,31.27,31.27,31.11,31.13,92400.0,22.5212,22.5212,22.406,22.4204,92400.0
2013-05-08 15:00:00,31.11,31.32,31.11,31.29,98200.0,22.406,22.5572,22.406,22.5356,98200.0
2013-05-08 15:30:00,31.29,31.32,31.22,31.29,155600.0,22.5356,22.5572,22.4852,22.5356,155600.0
2013-05-09 09:30:00,31.29,31.47,31.23,31.28,107200.0,22.5356,22.6652,22.4924,22.5284,107200.0
2013-05-09 10:00:00,31.3,31.3,31.14,31.24,114400.0,22.5428,22.5428,22.4276,22.4996,114400.0
2013-05-09 10:30:00,31.25,31.33,31.21,31.24,82800.0,22.5068,22.5644,22.478,22.4996,82800.0
2013-05-09 11:00:00,31.25,31.33,31.21,31.31,134200.0,22.5068,22.5644,22.478,22.55,134200.0
2013-05-09 11:30:00,31.31,31.33,31.23,31.32,49600.0,22.55,22.5644,22.4924,22.5572,49600.0
2013-05-09 12:00:00,31.32,31.32,31.27,31.31,40600.0,22.5572,22.5572,22.5212,22.55,40600.0
2013-05-09 12:30:00,31.3,31.35,31.3,31.34,63400.0,22.5428,22.5788,22.5428,22.5716,63400.0
2013-05-09 13:00:00,31.34,31.43,31.33,31.4,67200.0,22.5716,22.6364,22.5644,22.6148,67200.0
2013-05-09 13:30:00,31.41,31.45,31.38,31.45,51000.0,22.622,22.6508,22.6004,22.6508,51000.0
2013-05-09 14:00:00,31.45,31.48,31.32,31.36,48200.0,22.6508,22.6724,22.5572,22.586,48200.0
2013-05-09 14:30:00,31.36,31.39,31.28,31.37,148800.0,22.586,22.6076,22.5284,22.5932,148800.0
2013-05-09 15:00:00,31.36,31.45,31.32,31.43,119800.0,22.586,22.6508,22.5572,22.6364,119800.0
2013-05-09 15:30:00,31.43,31.46,31.31,31.35,421000.0,22.6364,22.658,22.55,22.5788,421000.0
2013-05-10 09:30:00,32.13,32.6,31.97,32.59,546800.0,23.1406,23.4791,23.0254,23.4719,546800.0
2013-05-10 10:00:00,32.59,32.8,32.48,32.55,473600.0,23.4719,23.6231,23.3927,23.4431,473600.0
2013-05-10 10:30:00,32.56,32.58,32.36,32.38,480600.0,23.4503,23.4647,23.3062,23.3206,480600.0
2013-05-10 11:00:00,32.38,32.59,32.26,32.41,330800.0,23.3206,23.4719,23.2342,23.3422,330800.0
2013-05-10 11:30:00,32.42,32.55,32.35,32.45,177200.0,23.3495,23.4431,23.299,23.3711,177200.0
2013-05-10 12:00:00,32.44,32.45,32.31,32.4,158600.0,23.3639,23.3711,23.2702,23.335,158600.0
2013-05-10 12:30:00,32.41,32.53,32.27,32.51,152000.0,23.3422,23.4287,23.2414,23.4143,152000.0
2013-05-10 13:00:00,32.49,32.56,32.35,32.38,202200.0,23.3999,23.4503,23.299,23.3206,202200.0
2013-05-10 13:30:00,32.37,32.41,32.31,32.35,145600.0,23.3134,23.3422,23.2702,23.299,145600.0
2013-05-10 14:00:00,32.35,32.43,32.27,32.4,86800.0,23.299,23.3567,23.2414,23.335,86800.0
2013-05-10 14:30:00,32.38,32.51,32.38,32.49,215600.0,23.3206,23.4143,23.3206,23.3999,215600.0
2013-05-10 15:00:00,32.5,32.54,32.27,32.34,242000.0,23.4071,23.4359,23.2414,23.2918,242000.0
2013-05-10 15:30:00,32.35,32.38,32.29,32.35,389800.0,23.299,23.3206,23.2558,23.299,389800.0
2013-05-13 09:30:00,32.42,32.46,32.0,32.07,169200.0,23.3495,23.3783,23.047,23.0974,169200.0
2013-05-13 10:00:00,32.05,32.28,31.96,32.13,234600.0,23.083,23.2486,23.0182,23.1406,234600.0
2013-05-13 10:30:00,32.14,32.14,31.99,32.04,97600.0,23.1478,23.1478,23.0398,23.0758,97600.0
2013-05-13 11:00:00,32.04,32.14,32.04,32.09,82600.0,23.0758,23.1478,23.0758,23.1118,82600.0
2013-05-13 11:30:00,32.08,32.33,32.08,32.32,183000.0,23.1046,23.2846,23.1046,23.2774,183000.0
2013-05-13 12:00:00,32.31,32.32,32.12,32.21,144800.0,23.2702,23.2774,23.1334,23.1982,144800.0
2013-05-13 12:30:00,32.21,32.31,32.17,32.26,106800.0,23.1982,23.2702,23.1694,23.2342,106800.0
2013-05-13 13:00:00,32.26,32.3,32.21,32.27,95200.0,23.2342,23.263,23.1982,23.2414,95200.0
2013-05-13 13:30:00,32.26,32.29,32.22,32.28,109400.0,23.2342,23.2558,23.2054,23.2486,109400.0
2013-05-13 14:00:00,32.28,32.3,32.24,32.24,148800.0,23.2486,23.263,23.2198,23.2198,148800.0
2013-05-13 14:30:00,32.25,32.29,32.23,32.27,163000.0,23.227,23.2558,23.2126,23.2414,163000.0
2013-05-13 15:00:00,32.27,32.3,32.23,32.25,129000.0,23.2414,23.263,23.2126,23.227,129000.0
2013-05-13 15:30:00,32.24,32.28,32.23,32.24,177800.0,23.2198,23.2486,23.2126,23.2198,177800.0
2013-05-14 09:30:00,32.33,32.33,32.11,32.21,188800.0,23.2846,23.2846,23.1262,23.1982,188800.0
2013-05-14 10:00:00,32.22,32.27,32.21,32.24,158000.0,23.2054,23.2414,23.1982,23.2198,158000.0
2013-05-14 10:30:00,32.24,32.28,32.22,32.23,175200.0,23.2198,23.2486,23.2054,23.2126,175200.0
2013-05-14 11:00:00,32.24,32.27,32.23,32.24,152200.0,23.2198,23.2414,23.2126,23.2198,152200.0
2013-05-14 11:30:00,32.26,32.28,32.22,32.27,169200.0,23.2342,23.2486,23.2054,23.2414,169200.0
2013-05-14 12:00:00,32.27,32.28,32.23,32.26,104000.0,23.2414,23.2486,23.2126,23.2342,104000.0
2013-05-14 12:30:00,32.27,32.27,32.13,32.13,219000.0,23.2414,23.2414,23.1406,23.1406,219000.0
2013-05-14 13:00:00,32.13,32.15,32.06,32.1,233000.0,23.1406,23.155,23.0902,23.119,233000.0
2013-05-14 13:30:00,32.1,32.18,32.1,32.15,148200.0,23.119,23.1766,23.119,23.155,148200.0
2013-05-14 14:00:00,32.14,32.14,32.06,32.11,183400.0,23.1478,23.1478,23.0902,23.1262,183400.0
2013-05-14 14:30:00,32.12,32.12,32.07,32.09,208400.0,23.1334,23.1334,23.0974,23.1118,208400.0
2013-05-14 15:00:00,32.08,32.1,32.02,32.05,258600.0,23.1046,23.119,23.0614,23.083,258600.0
2013-05-14 15:30:00,32.05,32.1,32.04,32.06,334800.0,23.083,23.119,23.0758,23.0902,334800.0
2013-05-15 09:30:00,32.03,32.09,31.89,31.99,279000.0,23.0686,23.1118,22.9677,23.0398,279000.0
2013-05-15 10:00:00,32.0,32.1,31.96,31.98,304200.0,23.047,23.119,23.0182,23.0326,304200.0
2013-05-15 10:30:00,32.0,32.06,31.99,32.05,257600.0,23.047,23.0902,23.0398,23.083,257600.0
2013-05-15 11:00:00,32.05,32.1,32.02,32.03,347800.0,23.083,23.119,23.0614,23.0686,347800.0
2013-05-15 11:30:00,32.03,32.05,32.01,32.05,194400.0,23.0686,23.083,23.0542,23.083,194400.0
2013-05-15 12:00:00,32.05,32.07,31.99,32.01,133400.0,23.083,23.0974,23.0398,23.0542,133400.0
2013-05-15 12:30:00,32.01,32.04,31.96,31.99,146000.0,23.0542,23.0758,23.0182,23.0398,146000.0
2013-05-15 13:00:00,32.0,32.02,31.97,31.99,127000.0,23.047,23.0614,23.0254,23.0398,127000.0
2013-05-15 13:30:00,31.99,32.02,31.97,32.0,176800.0,23.0398,23.0614,23.0254,23.047,176800.0
2013-05-15 14:00:00,31.99,32.0,31.93,31.98,204600.0,23.0398,23.047,22.9965,23.0326,204600.0
2013-05-15 14:30:00,31.99,32.0,31.88,31.94,167400.0,23.0398,23.047,22.9605,23.0037,167400.0
2013-05-15 15:00:00,31.93,31.98,31.89,31.91,190600.0,22.9965,23.0326,22.9677,22.9821,190600.0
2013-05-15 15:30:00,31.92,32.03,31.92,32.0,301600.0,22.9893,23.0686,22.9893,23.047,301600.0
2013-05-16 09:30:00,32.06,32.06,31.89,32.03,173400.0,23.0902,23.0902,22.9677,23.0686,173400.0
2013-05-16 10:00:00,32.02,32.06,31.94,32.02,93200.0,23.0614,23.0902,23.0037,23.0614,93200.0
2013-05-16 10:30:00,32.03,32.04,31.95,32.0,137000.0,23.0686,23.0758,23.0109,23.047,137000.0
2013-05-16 11:00:00,32.01,32.05,31.99,31.99,139400.0,23.0542,23.083,23.0398,23.0398,139400.0
2013-05-16 11:30:00,31.99,32.01,31.95,31.96,123800.0,23.0398,23.0542,23.0109,23.0182,123800.0
2013-05-16 12:00:00,31.97,31.97,31.93,31.96,112600.0,23.0254,23.0254,22.9965,23.0182,112600.0
2013-05-16 12:30:00,31.95,31.97,31.93,31.96,100000.0,23.0109,23.0254,22.9965,23.0182,100000.0
2013-05-16 13:00:00,31.96,31.98,31.93,31.95,108600.0,23.0182,23.0326,22.9965,23.0109,108600.0
2013-05-16 13:30:00,31.96,31.97,31.92,31.97,110600.0,23.0182,23.0254,22.9893,23.0254,110600.0
2013-05-16 14:00:00,31.97,31.99,31.95,31.97,110400.0,23.0254,23.0398,23.0109,23.0254,110400.0
2013-05-16 14:30:00,31.98,31.99,31.96,31.96,141600.0,23.0326,23.0398,23.0182,23.0182,141600.0
2013-05-16 15:00:00,31.97,31.97,31.87,31.9,135200.0,23.0254,23.0254,22.9533,22.9749,135200.0
2013-05-16 15:30:00,31.9,31.9,31.81,31.89,147000.0,22.9749,22.9749,22.9101,22.9677,147000.0
2013-05-17 09:30:00,31.99,32.38,31.46,31.91,594000.0,23.0398,23.3206,22.658,22.9821,594000.0
2013-05-17 10:00:00,31.9,32.09,31.88,32.09,274600.0,22.9749,23.1118,22.9605,23.1118,274600.0
2013-05-17 10:30:00,32.09,32.33,31.99,32.31,281600.0,23.1118,23.2846,23.0398,23.2702,281600.0
2013-05-17 11:00:00,32.31,32.37,32.27,32.28,104800.0,23.2702,23.3134,23.2414,23.2486,104800.0
2013-05-17 11:30:00,32.29,32.43,32.29,32.35,74000.0,23.2558,23.3567,23.2558,23.299,74000.0
2013-05-17 12:00:00,32.34,32.49,32.33,32.45,151600.0,23.2918,23.3999,23.2846,23.3711,151600.0
2013-05-17 12:30:00,32.46,32.52,32.44,32.44,95400.0,23.3783,23.4215,23.3639,23.3639,95400.0
2013-05-17 13:00:00,32.45,32.45,32.4,32.43,65200.0,23.3711,23.3711,23.335,23.3567,65200.0
2013-05-17 13:30:00,32.43,32.48,32.4,32.46,125400.0,23.3567,23.3927,23.335,23.3783,125400.0
2013-05-17 14:00:00,32.46,32.51,32.43,32.51,227000.0,23.3783,23.4143,23.3567,23.4143,227000.0
2013-05-17 14:30:00,32.51,32.6,32.51,32.58,191400.0,23.4143,23.4791,23.4143,23.4647,191400.0
2013-05-17 15:00:00,32.58,32.6,32.54,32.6,182600.0,23.4647,23.4791,23.4359,23.4791,182600.0
2013-05-17 15:30:00,32.6,32.63,32.54,32.61,352400.0,23.4791,23.5007,23.4359,23.4863,352400.0
2013-05-20 09:30:00,32.62,32.85,32.61,32.7,76400.0,23.4935,23.6591,23.4863,23.5511,76400.0
2013-05-20 10:00:00,32.7,32.74,32.56,32.56,100200.0,23.5511,23.5799,23.4503,23.4503,100200.0
2013-05-20 10:30:00,32.59,32.76,32.57,32.74,39800.0,23.4719,23.5943,23.4575,23.5799,39800.0
2013-05-20 11:00:00,32.75,32.85,32.74,32.77,21600.0,23.5871,23.6591,23.5799,23.6015,21600.0
2013-05-20 11:30:00,32.76,32.83,32.74,32.8,19400.0,23.5943,23.6447,23.5799,23.6231,19400.0
2013-05-20 12:00:00,32.82,32.87,32.81,32.85,68000.0,23.6375,23.6735,23.6303,23.6591,68000.0
2013-05-20 12:30:00,32.84,32.88,32.78,32.81,17400.0,23.6519,23.6808,23.6087,23.6303,17400.0
2013-05-20 13:00:00,32.81,32.81,32.74,32.76,70800.0,23.6303,23.6303,23.5799,23.5943,70800.0
2013-05-20 13:30:00,32.76,32.8,32.73,32.75,16400.0,23.5943,23.6231,23.5727,23.5871,16400.0
2013-05-20 14:00:00,32.74,32.76,32.66,32.72,17200.0,23.5799,23.5943,23.5223,23.5655,17200.0
2013-05-20 14:30:00,32.73,32.74,32.63,32.66,18800.0,23.5727,23.5799,23.5007,23.5223,18800.0
2013-05-20 15:00:00,32.67,32.71,32.64,32.7,24800.0,23.5295,23.5583,23.5079,23.5511,24800.0
2013-05-20 15:30:00,32.71,32.72,32.63,32.68,60000.0,23.5583,23.5655,23.5007,23.5367,60000.0
2013-05-21 09:30:00,32.72,32.99,32.65,32.88,118200.0,23.5655,23.76,23.5151,23.6808,118200.0
2013-05-21 10:00:00,32.85,32.88,32.72,32.81,89400.0,23.6591,23.6808,23.5655,23.6303,89400.0
2013-05-21 10:30:00,32.81,32.82,32.69,32.75,83000.0,23.6303,23.6375,23.5439,23.5871,83000.0
2013-05-21 11:00:00,32.75,32.91,32.74,32.85,58400.0,23.5871,23.7024,23.5799,23.6591,58400.0
2013-05-21 11:30:00,32.84,32.95,32.84,32.95,54600.0,23.6519,23.7312,23.6519,23.7312,54600.0
2013-05-21 12:00:00,32.94,33.06,32.93,32.99,134000.0,23.724,23.8104,23.7168,23.76,134000.0
2013-05-21 12:30:00,32.99,33.02,32.97,33.01,24200.0,23.76,23.7816,23.7456,23.7744,24200.0
2013-05-21 13:00:00,33.0,33.05,32.94,32.99,35200.0,23.7672,23.8032,23.724,23.76,35200.0
2013-05-21 13:30:00,32.99,33.04,32.98,33.04,17200.0,23.76,23.796,23.7528,23.796,17200.0
2013-05-21 14:00:00,33.04,33.09,33.01,33.01,26000.0,23.796,23.832,23.7744,23.7744,26000.0
2013-05-21 14:30:00,33.01,33.07,32.99,33.07,46800.0,23.7744,23.8176,23.76,23.8176,46800.0
2013-05-21 15:00:00,33.07,33.08,32.98,32.98,36200.0,23.8176,23.8248,23.7528,23.7528,36200.0
2013-05-21 15:30:00,32.98,33.02,32.93,32.97,140800.0,23.7528,23.7816,23.7168,23.7456,140800.0
2013-05-22 09:30:00,33.07,33.11,32.9,33.02,97000.0,23.8176,23.8464,23.6952,23.7816,97000.0
2013-05-22 10:00:00,33.02,33.32,33.02,33.2,99000.0,23.7816,23.9976,23.7816,23.9112,99000.0
2013-05-22 10:30:00,33.19,33.23,32.99,33.08,109800.0,23.904,23.9328,23.76,23.8248,109800.0
2013-05-22 11:00:00,33.07,33.26,33.07,33.26,49600.0,23.8176,23.9544,23.8176,23.9544,49600.0
2013-05-22 11:30:00,33.27,33.35,33.16,33.26,68200.0,23.9616,24.0193,23.8824,23.9544,68200.0
2013-05-22 12:00:00,33.26,33.29,33.12,33.12,54000.0,23.9544,23.976,23.8536,23.8536,54000.0
2013-05-22 12:30:00,33.14,33.22,33.07,33.21,67400.0,23.868,23.9256,23.8176,23.9184,67400.0
2013-05-22 13:00:00,33.22,33.22,33.18,33.19,66200.0,23.9256,23.9256,23.8968,23.904,66200.0
2013-05-22 13:30:00,33.18,33.19,32.99,33.09,56400.0,23.8968,23.904,23.76,23.832,56400.0
2013-05-22 14:00:00,33.1,33.12,32.77,32.85,97600.0,23.8392,23.8536,23.6015,23.6591,97600.0
2013-05-22 14:30:00,32.85,32.91,32.79,32.88,108200.0,23.6591,23.7024,23.6159,23.6808,108200.0
2013-05-22 15:00:00,32.87,32.91,32.73,32.74,196800.0,23.6735,23.7024,23.5727,23.5799,196800.0
2013-05-22 15:30:00,32.72,32.79,32.66,32.79,184800.0,23.5655,23.6159,23.5223,23.6159,184800.0
2013-05-23 09:30:00,32.48,32.63,32.25,32.32,134600.0,23.3927,23.5007,23.227,23.2774,134600.0
2013-05-23 10:00:00,32.35,32.55,32.3,32.42,158400.0,23.299,23.4431,23.263,23.3495,158400.0
2013-05-23 10:30:00,32.45,32.66,32.43,32.6,89200.0,23.3711,23.5223,23.3567,23.4791,89200.0
2013-05-23 11:00:00,32.6,32.72,32.59,32.67,70000.0,23.4791,23.5655,23.4719,23.5295,70000.0
2013-05-23 11:30:00,32.65,32.79,32.65,32.79,30400.0,23.5151,23.6159,23.5151,23.6159,30400.0
2013-05-23 12:00:00,32.8,32.88,32.76,32.83,101800.0,23.6231,23.6808,23.5943,23.6447,101800.0
2013-05-23 12:30:00,32.83,32.85,32.8,32.81,67200.0,23.6447,23.6591,23.6231,23.6303,67200.0
2013-05-23 13:00:00,32.82,32.88,32.76,32.79,92600.0,23.6375,23.6808,23.5943,23.6159,92600.0
2013-05-23 13:30:00,32.78,32.84,32.75,32.84,56400.0,23.6087,23.6519,23.5871,23.6519,56400.0
2013-05-23 14:00:00,32.86,32.9,32.81,32.85,67400.0,23.6663,23.6952,23.6303,23.6591,67400.0
2013-05-23 14:30:00,32.85,32.9,32.8,32.82,47400.0,23.6591,23.6952,23.6231,23.6375,47400.0
2013-05-23 15:00:00,32.84,32.85,32.78,32.82,51200.0,23.6519,23.6591,23.6087,23.6375,51200.0
2013-05-23 15:30:00,32.82,32.9,32.82,32.88,160400.0,23.6375,23.6952,23.6375,23.6808,160400.0
2013-05-24 09:30:00,32.59,32.81,32.56,32.61,149600.0,23.4719,23.6303,23.4503,23.4863,149600.0
2013-05-24 10:00:00,32.59,32.6,32.46,32.49,136200.0,23.4719,23.4791,23.3783,23.3999,136200.0
2013-05-24 10:30:00,32.48,32.6,32.47,32.55,193000.0,23.3927,23.4791,23.3855,23.4431,193000.0
2013-05-24 11:00:00,32.55,32.65,32.44,32.44,176600.0,23.4431,23.5151,23.3639,23.3639,176600.0
2013-05-24 11:30:00,32.42,32.57,32.41,32.56,143800.0,23.3495,23.4575,23.3422,23.4503,143800.0
2013-05-24 12:00:00,32.56,32.58,32.44,32.51,82200.0,23.4503,23.4647,23.3639,23.4143,82200.0
2013-05-24 12:30:00,32.51,32.51,32.41,32.42,128000.0,23.4143,23.4143,23.3422,23.3495,128000.0
2013-05-24 13:00:00,32.42,32.47,32.38,32.43,95400.0,23.3495,23.3855,23.3206,23.3567,95400.0
2013-05-24 13:30:00,32.44,32.47,32.4,32.41,95600.0,23.3639,23.3855,23.335,23.3422,95600.0
2013-05-24 14:00:00,32.42,32.53,32.39,32.52,108800.0,23.3495,23.4287,23.3278,23.4215,108800.0
2013-05-24 14:30:00,32.52,32.52,32.42,32.47,86600.0,23.4215,23.4215,23.3495,23.3855,86600.0
2013-05-24 15:00:00,32.46,32.49,32.43,32.47,138800.0,23.3783,23.3999,23.3567,23.3855,138800.0
2013-05-24 15:30:00,32.47,32.59,32.44,32.59,227600.0,23.3855,23.4719,23.3639,23.4719,227600.0
2013-05-28 09:30:00,32.76,33.1,32.68,32.88,200600.0,23.5943,23.8392,23.5367,23.6808,200600.0
2013-05-28 10:00:00,32.88,32.96,32.84,32.91,105600.0,23.6808,23.7384,23.6519,23.7024,105600.0
2013-05-28 10:30:00,32.92,32.99,32.83,32.93,41400.0,23.7096,23.76,23.6447,23.7168,41400.0
2013-05-28 11:00:00,32.92,32.96,32.88,32.93,101000.0,23.7096,23.7384,23.6808,23.7168,101000.0
2013-05-28 11:30:00,32.92,32.93,32.83,32.83,27800.0,23.7096,23.7168,23.6447,23.6447,27800.0
2013-05-28 12:00:00,32.81,32.87,32.78,32.81,43600.0,23.6303,23.6735,23.6087,23.6303,43600.0
2013-05-28 12:30:00,32.8,32.85,32.76,32.85,48600.0,23.6231,23.6591,23.5943,23.6591,48600.0
2013-05-28 13:00:00,32.85,33.01,32.85,32.96,77400.0,23.6591,23.7744,23.6591,23.7384,77400.0
2013-05-28 13:30:00,32.97,32.97,32.84,32.86,93200.0,23.7456,23.7456,23.6519,23.6663,93200.0
2013-05-28 14:00:00,32.86,32.91,32.81,32.86,99400.0,23.6663,23.7024,23.6303,23.6663,99400.0
2013-05-28 14:30:00,32.86,32.88,32.77,32.83,88800.0,23.6663,23.6808,23.6015,23.6447,88800.0
2013-05-28 15:00:00,32.82,32.83,32.72,32.76,92600.0,23.6375,23.6447,23.5655,23.5943,92600.0
2013-05-28 15:30:00,32.77,32.85,32.65,32.69,232600.0,23.6015,23.6591,23.5151,23.5439,232600.0
2013-05-29 09:30:00,32.42,32.58,32.29,32.49,130400.0,23.4632,23.579,23.3691,23.5138,130400.0
2013-05-29 10:00:00,32.51,32.59,32.47,32.52,158200.0,23.5283,23.5862,23.4994,23.5355,158200.0
2013-05-29 10:30:00,32.49,32.63,32.42,32.6,171400.0,23.5138,23.6152,23.4632,23.5934,171400.0
2013-05-29 11:00:00,32.62,32.96,32.62,32.92,174400.0,23.6079,23.854,23.6079,23.825,174400.0
2013-05-29 11:30:00,32.94,32.97,32.77,32.83,53800.0,23.8395,23.8612,23.7165,23.7599,53800.0
2013-05-29 12:00:00,32.84,32.86,32.75,32.77,58600.0,23.7671,23.7816,23.702,23.7165,58600.0
2013-05-29 12:30:00,32.77,32.82,32.77,32.8,27000.0,23.7165,23.7527,23.7165,23.7382,27000.0
2013-05-29 13:00:00,32.8,32.84,32.76,32.79,36800.0,23.7382,23.7671,23.7092,23.731,36800.0
2013-05-29 13:30:00,32.77,32.88,32.75,32.87,56600.0,23.7165,23.7961,23.702,23.7889,56600.0
2013-05-29 14:00:00,32.87,32.99,32.84,32.87,76400.0,23.7889,23.8757,23.7671,23.7889,76400.0
2013-05-29 14:30:00,32.86,32.94,32.85,32.85,56600.0,23.7816,23.8395,23.7744,23.7744,56600.0
2013-05-29 15:00:00,32.85,32.91,32.83,32.88,64600.0,23.7744,23.8178,23.7599,23.7961,64600.0
2013-05-29 15:30:00,32.89,32.92,32.83,32.86,112000.0,23.8033,23.825,23.7599,23.7816,112000.0
2013-05-30 09:30:00,32.99,33.23,32.96,33.18,159000.0,23.8757,24.0494,23.854,24.0132,159000.0
2013-05-30 10:00:00,33.18,33.42,33.18,33.41,382800.0,24.0132,24.1869,24.0132,24.1797,382800.0
2013-05-30 10:30:00,33.42,33.63,33.41,33.61,226600.0,24.1869,24.3389,24.1797,24.3244,226600.0
2013-05-30 11:00:00,33.62,33.63,33.5,33.56,57600.0,24.3316,24.3389,24.2448,24.2882,57600.0
2013-05-30 11:30:00,33.58,33.6,33.55,33.6,52600.0,24.3027,24.3172,24.281,24.3172,52600.0
2013-05-30 12:00:00,33.6,33.88,33.59,33.75,220800.0,24.3172,24.5198,24.3099,24.4257,220800.0
2013-05-30 12:30:00,33.73,33.88,33.71,33.87,100800.0,24.4113,24.5198,24.3968,24.5126,100800.0
2013-05-30 13:00:00,33.88,33.88,33.77,33.85,59800.0,24.5198,24.5198,24.4402,24.4981,59800.0
2013-05-30 13:30:00,33.85,33.88,33.77,33.85,74200.0,24.4981,24.5198,24.4402,24.4981,74200.0
2013-05-30 14:00:00,33.85,33.88,33.83,33.88,86400.0,24.4981,24.5198,24.4836,24.5198,86400.0
2013-05-30 14:30:00,33.88,33.91,33.87,33.91,58400.0,24.5198,24.5415,24.5126,24.5415,58400.0
2013-05-30 15:00:00,33.91,33.95,33.87,33.9,102400.0,24.5415,24.5705,24.5126,24.5343,102400.0
2013-05-30 15:30:00,33.9,33.91,33.77,33.8,228600.0,24.5343,24.5415,24.4402,24.4619,228600.0
2013-05-31 09:30:00,33.65,33.77,33.56,33.65,154000.0,24.3534,24.4402,24.2882,24.3534,154000.0
2013-05-31 10:00:00,33.67,33.75,33.6,33.67,210800.0,24.3678,24.4257,24.3172,24.3678,210800.0
2013-05-31 10:30:00,33.65,33.74,33.63,33.65,73400.0,24.3534,24.4185,24.3389,24.3534,73400.0
2013-05-31 11:00:00,33.66,33.79,33.61,33.72,52200.0,24.3606,24.4547,24.3244,24.404,52200.0
2013-05-31 11:30:00,33.73,33.77,33.71,33.76,75400.0,24.4113,24.4402,24.3968,24.433,75400.0
2013-05-31 12:00:00,33.74,33.75,33.69,33.7,57200.0,24.4185,24.4257,24.3823,24.3895,57200.0
2013-05-31 12:30:00,33.7,33.71,33.58,33.63,59400.0,24.3895,24.3968,24.3027,24.3389,59400.0
2013-05-31 13:00:00,33.62,33.67,33.51,33.52,40800.0,24.3316,24.3678,24.252,24.2593,40800.0
2013-05-31 13:30:00,33.52,33.55,33.49,33.52,85600.0,24.2593,24.281,24.2376,24.2593,85600.0
2013-05-31 14:00:00,33.52,33.52,33.47,33.52,115200.0,24.2593,24.2593,24.2231,24.2593,115200.0
2013-05-31 14:30:00,33.52,33.56,33.47,33.52,321800.0,24.2593,24.2882,24.2231,24.2593,321800.0
2013-05-31 15:00:00,33.51,33.52,33.45,33.49,159000.0,24.252,24.2593,24.2086,24.2376,159000.0
2013-05-31 15:30:00,33.5,33.51,33.31,33.31,296600.0,24.2448,24.252,24.1073,24.1073,296600.0
2013-06-03 09:30:00,33.38,33.57,33.33,33.57,190000.0,24.158,24.2955,24.1218,24.2955,190000.0
2013-06-03 10:00:00,33.54,33.62,33.4,33.55,236000.0,24.2737,24.3316,24.1724,24.281,236000.0
2013-06-03 10:30:00,33.55,33.55,33.39,33.4,165000.0,24.281,24.281,24.1652,24.1724,165000.0
2013-06-03 11:00:00,33.41,33.62,33.38,33.54,185200.0,24.1797,24.3316,24.158,24.2737,185200.0
2013-06-03 11:30:00,33.55,33.58,33.5,33.53,119400.0,24.281,24.3027,24.2448,24.2665,119400.0
2013-06-03 12:00:00,33.52,33.59,33.48,33.5,92200.0,24.2593,24.3099,24.2303,24.2448,92200.0
2013-06-03 12:30:00,33.5,33.53,33.37,33.52,139200.0,24.2448,24.2665,24.1507,24.2593,139200.0
2013-06-03 13:00:00,33.51,33.58,33.44,33.53,100800.0,24.252,24.3027,24.2014,24.2665,100800.0
2013-06-03 13:30:00,33.53,33.6,33.48,33.57,103600.0,24.2665,24.3172,24.2303,24.2955,103600.0
2013-06-03 14:00:00,33.56,33.65,33.54,33.61,88200.0,24.2882,24.3534,24.2737,24.3244,88200.0
2013-06-03 14:30:00,33.6,33.68,33.56,33.67,214800.0,24.3172,24.3751,24.2882,24.3678,214800.0
2013-06-03 15:00:00,33.67,33.71,33.58,33.62,157600.0,24.3678,24.3968,24.3027,24.3316,157600.0
2013-06-03 15:30:00,33.62,33.65,33.57,33.62,284200.0,24.3316,24.3534,24.2955,24.3316,284200.0
2013-06-04 09:30:00,33.52,33.66,33.46,33.56,185400.0,24.2593,24.3606,24.2159,24.2882,185400.0
2013-06-04 10:00:00,33.54,33.6,33.51,33.57,143000.0,24.2737,24.3172,24.252,24.2955,143000.0
2013-06-04 10:30:00,33.57,33.63,33.48,33.57,142000.0,24.2955,24.3389,24.2303,24.2955,142000.0
2013-06-04 11:00:00,33.56,33.59,33.49,33.56,137600.0,24.2882,24.3099,24.2376,24.2882,137600.0
2013-06-04 11:30:00,33.57,33.59,33.51,33.51,109200.0,24.2955,24.3099,24.252,24.252,109200.0
2013-06-04 12:00:00,33.51,33.52,33.41,33.52,93000.0,24.252,24.2593,24.1797,24.2593,93000.0
2013-06-04 12:30:00,33.52,33.57,33.49,33.56,79400.0,24.2593,24.2955,24.2376,24.2882,79400.0
2013-06-04 13:00:00,33.56,33.59,33.47,33.48,93400.0,24.2882,24.3099,24.2231,24.2303,93400.0
2013-06-04 13:30:00,33.48,33.57,33.46,33.57,100800.0,24.2303,24.2955,24.2159,24.2955,100800.0
2013-06-04 14:00:00,33.57,33.6,33.5,33.53,128600.0,24.2955,24.3172,24.2448,24.2665,128600.0
2013-06-04 14:30:00,33.57,33.74,33.55,33.74,177400.0,24.2955,24.4185,24.281,24.4185,177400.0
2013-06-04 15:00:00,33.74,33.8,33.71,33.77,146400.0,24.4185,24.4619,24.3968,24.4402,146400.0
2013-06-04 15:30:00,33.76,33.77,33.7,33.7,318600.0,24.433,24.4402,24.3895,24.3895,318600.0
2013-06-05 09:30:00,33.57,33.57,33.12,33.13,133200.0,24.2955,24.2955,23.9698,23.977,133200.0
2013-06-05 10:00:00,33.13,33.27,33.05,33.22,253600.0,23.977,24.0783,23.9191,24.0422,253600.0
2013-06-05 10:30:00,33.24,33.3,33.16,33.24,116400.0,24.0566,24.1001,23.9987,24.0566,116400.0
2013-06-05 11:00:00,33.25,33.26,33.12,33.22,122600.0,24.0639,24.0711,23.9698,24.0422,122600.0
2013-06-05 11:30:00,33.21,33.32,33.21,33.26,101000.0,24.0349,24.1145,24.0349,24.0711,101000.0
2013-06-05 12:00:00,33.27,33.29,33.13,33.27,166200.0,24.0783,24.0928,23.977,24.0783,166200.0
2013-06-05 12:30:00,33.27,33.29,33.13,33.17,81800.0,24.0783,24.0928,23.977,24.006,81800.0
2013-06-05 13:00:00,33.17,33.34,33.16,33.34,141000.0,24.006,24.129,23.9987,24.129,141000.0
2013-06-05 13:30:00,33.35,33.42,33.33,33.35,81600.0,24.1362,24.1869,24.1218,24.1362,81600.0
2013-06-05 14:00:00,33.37,33.39,33.3,33.33,139400.0,24.1507,24.1652,24.1001,24.1218,139400.0
2013-06-05 14:30:00,33.33,33.37,33.27,33.35,172200.0,24.1218,24.1507,24.0783,24.1362,172200.0
2013-06-05 15:00:00,33.34,33.38,33.28,33.35,170400.0,24.129,24.158,24.0856,24.1362,170400.0
2013-06-05 15:30:00,33.35,33.45,33.32,33.35,277000.0,24.1362,24.2086,24.1145,24.1362,277000.0
2013-06-06 09:30:00,33.32,33.41,33.11,33.38,108200.0,24.1145,24.1797,23.9625,24.158,108200.0
2013-06-06 10:00:00,33.4,33.56,33.38,33.47,101800.0,24.1724,24.2882,24.158,24.2231,101800.0
2013-06-06 10:30:00,33.46,33.51,33.36,33.48,122200.0,24.2159,24.252,24.1435,24.2303,122200.0
2013-06-06 11:00:00,33.47,33.47,33.34,33.36,99200.0,24.2231,24.2231,24.129,24.1435,99200.0
2013-06-06 11:30:00,33.35,33.49,33.31,33.32,76600.0,24.1362,24.2376,24.1073,24.1145,76600.0
2013-06-06 12:00:00,33.31,33.35,33.09,33.14,97400.0,24.1073,24.1362,23.9481,23.9843,97400.0
2013-06-06 12:30:00,33.14,33.3,33.12,33.16,91600.0,23.9843,24.1001,23.9698,23.9987,91600.0
2013-06-06 13:00:00,33.15,33.32,33.1,33.17,93200.0,23.9915,24.1145,23.9553,24.006,93200.0
2013-06-06 13:30:00,33.17,33.29,33.16,33.23,57600.0,24.006,24.0928,23.9987,24.0494,57600.0
2013-06-06 14:00:00,33.23,33.24,33.15,33.23,103000.0,24.0494,24.0566,23.9915,24.0494,103000.0
2013-06-06 14:30:00,33.23,33.32,33.23,33.27,63000.0,24.0494,24.1145,24.0494,24.0783,63000.0
2013-06-06 15:00:00,33.28,33.34,33.21,33.27,107200.0,24.0856,24.129,24.0349,24.0783,107200.0
2013-06-06 15:30:00,33.27,33.41,33.26,33.36,169600.0,24.0783,24.1797,24.0711,24.1435,169600.0
2013-06-07 09:30:00,33.6,33.63,33.49,33.56,108200.0,24.3172,24.3389,24.2376,24.2882,108200.0
2013-06-07 10:00:00,33.57,33.84,33.55,33.79,88000.0,24.2955,24.4909,24.281,24.4547,88000.0
2013-06-07 10:30:00,33.77,33.86,33.73,33.82,117600.0,24.4402,24.5053,24.4113,24.4764,117600.0
2013-06-07 11:00:00,33.83,33.88,33.76,33.88,92000.0,24.4836,24.5198,24.433,24.5198,92000.0
2013-06-07 11:30:00,33.86,34.0,33.82,33.97,90800.0,24.5053,24.6067,24.4764,24.585,90800.0
2013-06-07 12:00:00,33.95,33.95,33.87,33.92,93000.0,24.5705,24.5705,24.5126,24.5488,93000.0
2013-06-07 12:30:00,33.92,33.93,33.84,33.9,57600.0,24.5488,24.556,24.4909,24.5343,57600.0
2013-06-07 13:00:00,33.91,34.02,33.9,33.97,77600.0,24.5415,24.6211,24.5343,24.585,77600.0
2013-06-07 13:30:00,33.98,33.98,33.89,33.9,47800.0,24.5922,24.5922,24.5271,24.5343,47800.0
2013-06-07 14:00:00,33.88,33.93,33.86,33.89,81000.0,24.5198,24.556,24.5053,24.5271,81000.0
2013-06-07 14:30:00,33.9,33.98,33.87,33.96,91200.0,24.5343,24.5922,24.5126,24.5777,91200.0
2013-06-07 15:00:00,33.96,33.97,33.9,33.93,87000.0,24.5777,24.585,24.5343,24.556,87000.0
2013-06-07 15:30:00,33.93,34.09,33.92,34.06,287800.0,24.556,24.6718,24.5488,24.6501,287800.0
2013-06-10 09:30:00,34.15,34.18,33.81,33.96,112200.0,24.7152,24.7369,24.4692,24.5777,112200.0
2013-06-10 10:00:00,33.96,34.1,33.9,34.09,147800.0,24.5777,24.679,24.5343,24.6718,147800.0
2013-06-10 10:30:00,34.1,34.13,33.99,34.03,120600.0,24.679,24.7007,24.5994,24.6284,120600.0
2013-06-10 11:00:00,34.04,34.09,34.02,34.05,110400.0,24.6356,24.6718,24.6211,24.6428,110400.0
2013-06-10 11:30:00,34.04,34.1,34.03,34.08,92000.0,24.6356,24.679,24.6284,24.6646,92000.0
2013-06-10 12:00:00,34.1,34.24,34.08,34.17,68400.0,24.679,24.7804,24.6646,24.7297,68400.0
2013-06-10 12:30:00,34.17,34.19,34.05,34.07,66400.0,24.7297,24.7442,24.6428,24.6573,66400.0
2013-06-10 13:00:00,34.06,34.06,34.0,34.02,54800.0,24.6501,24.6501,24.6067,24.6211,54800.0
2013-06-10 13:30:00,34.02,34.07,34.0,34.07,28800.0,24.6211,24.6573,24.6067,24.6573,28800.0
2013-06-10 14:00:00,34.07,34.08,34.01,34.02,63600.0,24.6573,24.6646,24.6139,24.6211,63600.0
2013-06-10 14:30:00,34.02,34.08,34.02,34.04,51200.0,24.6211,24.6646,24.6211,24.6356,51200.0
2013-06-10 15:00:00,34.04,34.08,34.02,34.06,108200.0,24.6356,24.6646,24.6211,24.6501,108200.0
2013-06-10 15:30:00,34.07,34.11,34.06,34.1,241400.0,24.6573,24.6863,24.6501,24.679,241400.0
2013-06-11 09:30:00,33.93,34.02,33.79,34.01,177000.0,24.556,24.6211,24.4547,24.6139,177000.0
2013-06-11 10:00:00,34.01,34.17,33.96,34.16,119400.0,24.6139,24.7297,24.5777,24.7225,119400.0
2013-06-11 10:30:00,34.16,34.24,34.13,34.22,77600.0,24.7225,24.7804,24.7007,24.7659,77600.0
2013-06-11 11:00:00,34.22,34.29,34.17,34.27,70400.0,24.7659,24.8165,24.7297,24.8021,70400.0
2013-06-11 11:30:00,34.27,34.35,34.27,34.33,114000.0,24.8021,24.86,24.8021,24.8455,114000.0
2013-06-11 12:00:00,34.33,34.37,34.32,34.35,55200.0,24.8455,24.8744,24.8383,24.86,55200.0
2013-06-11 12:30:00,34.36,34.46,34.3,34.3,63600.0,24.8672,24.9396,24.8238,24.8238,63600.0
2013-06-11 13:00:00,34.29,34.38,34.29,34.35,118800.0,24.8165,24.8817,24.8165,24.86,118800.0
2013-06-11 13:30:00,34.34,34.37,34.24,34.24,77600.0,24.8527,24.8744,24.7804,24.7804,77600.0
2013-06-11 14:00:00,34.25,34.35,34.2,34.35,78600.0,24.7876,24.86,24.7514,24.86,78600.0
2013-06-11 14:30:00,34.37,34.37,34.16,34.21,77200.0,24.8744,24.8744,24.7225,24.7586,77200.0
2013-06-11 15:00:00,34.22,34.29,34.17,34.21,98200.0,24.7659,24.8165,24.7297,24.7586,98200.0
2013-06-11 15:30:00,34.21,34.22,34.09,34.15,176800.0,24.7586,24.7659,24.6718,24.7152,176800.0
2013-06-12 09:30:00,34.45,34.46,34.31,34.38,137800.0,24.9323,24.9396,24.831,24.8817,137800.0
2013-06-12 10:00:00,34.39,34.46,34.27,34.46,129400.0,24.8889,24.9396,24.8021,24.9396,129400.0
2013-06-12 10:30:00,34.44,34.53,34.23,34.24,66600.0,24.9251,24.9902,24.7731,24.7804,66600.0
2013-06-12 11:00:00,34.23,34.28,34.11,34.18,74400.0,24.7731,24.8093,24.6863,24.7369,74400.0
2013-06-12 11:30:00,34.16,34.3,34.03,34.05,83200.0,24.7225,24.8238,24.6284,24.6428,83200.0
2013-06-12 12:00:00,34.05,34.17,34.04,34.13,47600.0,24.6428,24.7297,24.6356,24.7007,47600.0
2013-06-12 12:30:00,34.1,34.21,34.08,34.2,81600.0,24.679,24.7586,24.6646,24.7514,81600.0
2013-06-12 13:00:00,34.19,34.23,34.16,34.2,25800.0,24.7442,24.7731,24.7225,24.7514,25800.0
2013-06-12 13:30:00,34.2,34.22,34.12,34.2,38200.0,24.7514,24.7659,24.6935,24.7514,38200.0
2013-06-12 14:00:00,34.19,34.2,34.05,34.07,51000.0,24.7442,24.7514,24.6428,24.6573,51000.0
2013-06-12 14:30:00,34.07,34.1,33.97,34.04,96600.0,24.6573,24.679,24.585,24.6356,96600.0
2013-06-12 15:00:00,34.04,34.07,33.97,33.98,88000.0,24.6356,24.6573,24.585,24.5922,88000.0
2013-06-12 15:30:00,33.98,34.07,33.95,34.02,158000.0,24.5922,24.6573,24.5705,24.6211,158000.0
2013-06-13 09:30:00,34.07,34.3,33.97,34.21,135400.0,24.6573,24.8238,24.585,24.7586,135400.0
2013-06-13 10:00:00,34.21,34.29,34.08,34.17,63800.0,24.7586,24.8165,24.6646,24.7297,63800.0
2013-06-13 10:30:00,34.18,34.22,34.16,34.17,50600.0,24.7369,24.7659,24.7225,24.7297,50600.0
2013-06-13 11:00:00,34.16,34.49,34.16,34.49,88400.0,24.7225,24.9613,24.7225,24.9613,88400.0
2013-06-13 11:30:00,34.47,34.56,34.42,34.54,112200.0,24.9468,25.0119,24.9106,24.9975,112200.0
2013-06-13 12:00:00,34.55,34.68,34.46,34.57,129200.0,25.0047,25.0988,24.9396,25.0192,129200.0
2013-06-13 12:30:00,34.57,34.7,34.57,34.69,69000.0,25.0192,25.1133,25.0192,25.106,69000.0
2013-06-13 13:00:00,34.7,34.71,34.57,34.68,88200.0,25.1133,25.1205,25.0192,25.0988,88200.0
2013-06-13 13:30:00,34.68,34.74,34.67,34.71,48200.0,25.0988,25.1422,25.0916,25.1205,48200.0
2013-06-13 14:00:00,34.71,34.82,34.67,34.71,81000.0,25.1205,25.2001,25.0916,25.1205,81000.0
2013-06-13 14:30:00,34.7,34.72,34.64,34.67,118400.0,25.1133,25.1277,25.0698,25.0916,118400.0
2013-06-13 15:00:00,34.67,34.74,34.65,34.67,83600.0,25.0916,25.1422,25.0771,25.0916,83600.0
2013-06-13 15:30:00,34.67,34.74,34.63,34.74,187600.0,25.0916,25.1422,25.0626,25.1422,187600.0
2013-06-14 09:30:00,34.7,34.9,34.43,34.9,104000.0,25.1133,25.258,24.9179,25.258,104000.0
2013-06-14 10:00:00,34.91,35.18,34.83,35.11,166400.0,25.2653,25.4607,25.2074,25.41,166400.0
2013-06-14 10:30:00,35.13,35.14,35.02,35.07,139800.0,25.4245,25.4317,25.3449,25.381,139800.0
2013-06-14 11:00:00,35.07,35.11,34.99,34.99,127000.0,25.381,25.41,25.3232,25.3232,127000.0
2013-06-14 11:30:00,34.99,35.04,34.85,34.85,118800.0,25.3232,25.3593,25.2218,25.2218,118800.0
2013-06-14 12:00:00,34.83,34.85,34.78,34.84,76000.0,25.2074,25.2218,25.1712,25.2146,76000.0
2013-06-14 12:30:00,34.85,34.95,34.85,34.88,59800.0,25.2218,25.2942,25.2218,25.2435,59800.0
2013-06-14 13:00:00,34.88,34.88,34.63,34.64,69800.0,25.2435,25.2435,25.0626,25.0698,69800.0
2013-06-14 13:30:00,34.65,34.77,34.65,34.74,110400.0,25.0771,25.1639,25.0771,25.1422,110400.0
2013-06-14 14:00:00,34.75,34.82,34.71,34.76,122400.0,25.1495,25.2001,25.1205,25.1567,122400.0
2013-06-14 14:30:00,34.77,34.81,34.72,34.78,89400.0,25.1639,25.1929,25.1277,25.1712,89400.0
2013-06-14 15:00:00,34.77,34.92,34.77,34.88,96800.0,25.1639,25.2725,25.1639,25.2435,96800.0
2013-06-14 15:30:00,34.88,34.9,34.81,34.85,288200.0,25.2435,25.258,25.1929,25.2218,288200.0
2013-06-17 09:30:00,34.98,35.08,34.8,34.81,127800.0,25.3159,25.3883,25.1856,25.1929,127800.0
2013-06-17 10:00:00,34.82,35.06,34.8,35.02,60400.0,25.2001,25.3738,25.1856,25.3449,60400.0
2013-06-17 10:30:00,35.02,35.02,34.87,34.89,73200.0,25.3449,25.3449,25.2363,25.2508,73200.0
2013-06-17 11:00:00,34.89,34.9,34.81,34.84,52200.0,25.2508,25.258,25.1929,25.2146,52200.0
2013-06-17 11:30:00,34.85,34.85,34.71,34.72,55200.0,25.2218,25.2218,25.1205,25.1277,55200.0
2013-06-17 12:00:00,34.71,34.74,34.67,34.68,52800.0,25.1205,25.1422,25.0916,25.0988,52800.0
2013-06-17 12:30:00,34.69,34.83,34.69,34.79,38400.0,25.106,25.2074,25.106,25.1784,38400.0
2013-06-17 13:00:00,34.8,34.81,34.69,34.72,122400.0,25.1856,25.1929,25.106,25.1277,122400.0
2013-06-17 13:30:00,34.72,34.76,34.66,34.72,109000.0,25.1277,25.1567,25.0843,25.1277,109000.0
2013-06-17 14:00:00,34.73,34.75,34.58,34.61,91200.0,25.135,25.1495,25.0264,25.0481,91200.0
2013-06-17 14:30:00,34.62,34.68,34.48,34.52,109800.0,25.0554,25.0988,24.9541,24.983,109800.0
2013-06-17 15:00:00,34.52,34.66,34.52,34.65,135200.0,24.983,25.0843,24.983,25.0771,135200.0
2013-06-17 15:30:00,34.65,34.8,34.65,34.78,148000.0,25.0771,25.1856,25.0771,25.1712,148000.0
2013-06-18 09:30:00,34.83,35.18,34.79,35.13,117800.0,25.2074,25.4607,25.1784,25.4245,117800.0
2013-06-18 10:00:00,35.13,35.2,35.06,35.19,99600.0,25.4245,25.4751,25.3738,25.4679,99600.0
2013-06-18 10:30:00,35.2,35.35,35.18,35.34,107400.0,25.4751,25.5837,25.4607,25.5765,107400.0
2013-06-18 11:00:00,35.34,35.35,35.2,35.27,139600.0,25.5765,25.5837,25.4751,25.5258,139600.0
2013-06-18 11:30:00,35.33,35.35,35.22,35.22,53600.0,25.5692,25.5837,25.4896,25.4896,53600.0
2013-06-18 12:00:00,35.21,35.23,35.13,35.17,44000.0,25.4824,25.4968,25.4245,25.4534,44000.0
2013-06-18 12:30:00,35.18,35.25,35.14,35.24,31200.0,25.4607,25.5113,25.4317,25.5041,31200.0
2013-06-18 13:00:00,35.23,35.23,35.13,35.17,34000.0,25.4968,25.4968,25.4245,25.4534,34000.0
2013-06-18 13:30:00,35.17,35.2,35.1,35.19,71200.0,25.4534,25.4751,25.4028,25.4679,71200.0
2013-06-18 14:00:00,35.2,35.32,35.13,35.31,73000.0,25.4751,25.562,25.4245,25.5547,73000.0
2013-06-18 14:30:00,35.32,35.35,35.23,35.31,63400.0,25.562,25.5837,25.4968,25.5547,63400.0
2013-06-18 15:00:00,35.31,35.41,35.28,35.37,122200.0,25.5547,25.6271,25.533,25.5982,122200.0
2013-06-18 15:30:00,35.36,35.4,35.25,35.28,199200.0,25.5909,25.6199,25.5113,25.533,199200.0
2013-06-19 09:30:00,35.18,35.45,35.18,35.41,105800.0,25.4607,25.6561,25.4607,25.6271,105800.0
2013-06-19 10:00:00,35.41,35.58,35.39,35.45,79200.0,25.6271,25.7501,25.6126,25.6561,79200.0
2013-06-19 10:30:00,35.44,35.47,35.37,35.43,62600.0,25.6488,25.6705,25.5982,25.6416,62600.0
2013-06-19 11:00:00,35.42,35.42,35.19,35.19,43200.0,25.6344,25.6344,25.4679,25.4679,43200.0
2013-06-19 11:30:00,35.2,35.24,35.14,35.14,27400.0,25.4751,25.5041,25.4317,25.4317,27400.0
2013-06-19 12:00:00,35.13,35.15,35.09,35.1,25200.0,25.4245,25.4389,25.3955,25.4028,25200.0
2013-06-19 12:30:00,35.1,35.1,35.01,35.02,48000.0,25.4028,25.4028,25.3376,25.3449,48000.0
2013-06-19 13:00:00,35.02,35.04,34.97,34.99,46000.0,25.3449,25.3593,25.3087,25.3232,46000.0
2013-06-19 13:30:00,34.99,35.09,34.99,35.07,24600.0,25.3232,25.3955,25.3232,25.381,24600.0
2013-06-19 14:00:00,35.08,35.08,34.84,34.94,104800.0,25.3883,25.3883,25.2146,25.287,104800.0
2013-06-19 14:30:00,34.93,34.98,34.68,34.68,190000.0,25.2797,25.3159,25.0988,25.0988,190000.0
2013-06-19 15:00:00,34.66,34.88,34.63,34.88,103600.0,25.0843,25.2435,25.0626,25.2435,103600.0
2013-06-19 15:30:00,34.88,34.88,34.68,34.83,219600.0,25.2435,25.2435,25.0988,25.2074,219600.0
2013-06-20 09:30:00,34.45,34.47,34.08,34.41,206400.0,24.9323,24.9468,24.6646,24.9034,206400.0
2013-06-20 10:00:00,34.41,34.57,34.22,34.23,175800.0,24.9034,25.0192,24.7659,24.7731,175800.0
2013-06-20 10:30:00,34.24,34.34,34.18,34.32,145200.0,24.7804,24.8527,24.7369,24.8383,145200.0
2013-06-20 11:00:00,34.29,34.32,34.21,34.25,128400.0,24.8165,24.8383,24.7586,24.7876,128400.0
2013-06-20 11:30:00,34.26,34.4,34.21,34.34,82200.0,24.7948,24.8962,24.7586,24.8527,82200.0
2013-06-20 12:00:00,34.34,34.38,34.32,34.33,62800.0,24.8527,24.8817,24.8383,24.8455,62800.0
2013-06-20 12:30:00,34.31,34.34,34.2,34.25,56600.0,24.831,24.8527,24.7514,24.7876,56600.0
2013-06-20 13:00:00,34.26,34.27,34.2,34.24,58600.0,24.7948,24.8021,24.7514,24.7804,58600.0
2013-06-20 13:30:00,34.23,34.35,34.2,34.34,75400.0,24.7731,24.86,24.7514,24.8527,75400.0
2013-06-20 14:00:00,34.35,34.37,34.16,34.18,85200.0,24.86,24.8744,24.7225,24.7369,85200.0
2013-06-20 14:30:00,34.17,34.23,34.12,34.13,161800.0,24.7297,24.7731,24.6935,24.7007,161800.0
2013-06-20 15:00:00,34.14,34.27,34.13,34.24,163400.0,24.708,24.8021,24.7007,24.7804,163400.0
2013-06-20 15:30:00,34.24,34.32,34.19,34.32,208600.0,24.7804,24.8383,24.7442,24.8383,208600.0
2013-06-21 09:30:00,34.16,34.57,34.16,34.4,198200.0,24.7225,25.0192,24.7225,24.8962,198200.0
2013-06-21 10:00:00,34.4,34.48,34.24,34.42,90600.0,24.8962,24.9541,24.7804,24.9106,90600.0
2013-06-21 10:30:00,34.43,34.45,34.27,34.41,58000.0,24.9179,24.9323,24.8021,24.9034,58000.0
2013-06-21 11:00:00,34.42,34.46,34.16,34.16,108400.0,24.9106,24.9396,24.7225,24.7225,108400.0
2013-06-21 11:30:00,34.13,34.19,34.04,34.08,101600.0,24.7007,24.7442,24.6356,24.6646,101600.0
2013-06-21 12:00:00,34.09,34.2,34.08,34.1,87000.0,24.6718,24.7514,24.6646,24.679,87000.0
2013-06-21 12:30:00,34.1,34.34,34.07,34.34,120200.0,24.679,24.8527,24.6573,24.8527,120200.0
2013-06-21 13:00:00,34.34,34.44,34.27,34.37,71000.0,24.8527,24.9251,24.8021,24.8744,71000.0
2013-06-21 13:30:00,34.38,34.42,34.25,34.3,51600.0,24.8817,24.9106,24.7876,24.8238,51600.0
2013-06-21 14:00:00,34.27,34.3,34.2,34.27,89200.0,24.8021,24.8238,24.7514,24.8021,89200.0
2013-06-21 14:30:00,34.27,34.32,34.21,34.29,157000.0,24.8021,24.8383,24.7586,24.8165,157000.0
2013-06-21 15:00:00,34.29,34.42,34.27,34.42,137000.0,24.8165,24.9106,24.8021,24.9106,137000.0
2013-06-21 15:30:00,34.43,34.45,34.2,34.24,213200.0,24.9179,24.9323,24.7514,24.7804,213200.0
2013-06-24 09:30:00,33.74,33.77,33.25,33.36,221600.0,24.4185,24.4402,24.0639,24.1435,221600.0
2013-06-24 10:00:00,33.35,33.38,33.15,33.22,149200.0,24.1362,24.158,23.9915,24.0422,149200.0
2013-06-24 10:30:00,33.2,33.45,33.2,33.38,131000.0,24.0277,24.2086,24.0277,24.158,131000.0
2013-06-24 11:00:00,33.38,33.45,33.2,33.27,100400.0,24.158,24.2086,24.0277,24.0783,100400.0
2013-06-24 11:30:00,33.27,33.32,33.22,33.28,158400.0,24.0783,24.1145,24.0422,24.0856,158400.0
2013-06-24 12:00:00,33.29,33.38,33.17,33.37,107000.0,24.0928,24.158,24.006,24.1507,107000.0
2013-06-24 12:30:00,33.36,33.43,33.32,33.41,76400.0,24.1435,24.1941,24.1145,24.1797,76400.0
2013-06-24 13:00:00,33.4,33.42,33.31,33.41,94000.0,24.1724,24.1869,24.1073,24.1797,94000.0
2013-06-24 13:30:00,33.42,33.54,33.38,33.54,61400.0,24.1869,24.2737,24.158,24.2737,61400.0
2013-06-24 14:00:00,33.57,33.91,33.54,33.9,104000.0,24.2955,24.5415,24.2737,24.5343,104000.0
2013-06-24 14:30:00,33.88,33.96,33.68,33.7,90000.0,24.5198,24.5777,24.3751,24.3895,90000.0
2013-06-24 15:00:00,33.7,33.79,33.68,33.7,76000.0,24.3895,24.4547,24.3751,24.3895,76000.0
2013-06-24 15:30:00,33.71,33.81,33.67,33.67,208600.0,24.3968,24.4692,24.3678,24.3678,208600.0
2013-06-25 09:30:00,33.79,34.25,33.78,34.16,188000.0,24.4547,24.7876,24.4474,24.7225,188000.0
2013-06-25 10:00:00,34.12,34.15,33.76,33.77,134200.0,24.6935,24.7152,24.433,24.4402,134200.0
2013-06-25 10:30:00,33.77,33.98,33.74,33.98,60200.0,24.4402,24.5922,24.4185,24.5922,60200.0
2013-06-25 11:00:00,33.97,34.03,33.85,33.89,67400.0,24.585,24.6284,24.4981,24.5271,67400.0
2013-06-25 11:30:00,33.87,33.94,33.85,33.9,58200.0,24.5126,24.5632,24.4981,24.5343,58200.0
2013-06-25 12:00:00,33.9,33.94,33.84,33.85,44000.0,24.5343,24.5632,24.4909,24.4981,44000.0
2013-06-25 12:30:00,33.87,33.97,33.87,33.97,33600.0,24.5126,24.585,24.5126,24.585,33600.0
2013-06-25 13:00:00,33.97,34.0,33.84,33.85,44400.0,24.585,24.6067,24.4909,24.4981,44400.0
2013-06-25 13:30:00,33.85,33.88,33.81,33.87,50000.0,24.4981,24.5198,24.4692,24.5126,50000.0
2013-06-25 14:00:00,33.88,33.95,33.85,33.92,67400.0,24.5198,24.5705,24.4981,24.5488,67400.0
2013-06-25 14:30:00,33.94,33.99,33.87,33.96,64800.0,24.5632,24.5994,24.5126,24.5777,64800.0
2013-06-25 15:00:00,33.96,34.05,33.9,33.99,86400.0,24.5777,24.6428,24.5343,24.5994,86400.0
2013-06-25 15:30:00,34.0,34.12,33.99,34.08,231400.0,24.6067,24.6935,24.5994,24.6646,231400.0
2013-06-26 09:30:00,34.29,34.59,34.27,34.57,104800.0,24.8165,25.0337,24.8021,25.0192,104800.0
2013-06-26 10:00:00,34.59,34.6,34.33,34.46,107400.0,25.0337,25.0409,24.8455,24.9396,107400.0
2013-06-26 10:30:00,34.47,34.63,34.44,34.6,57200.0,24.9468,25.0626,24.9251,25.0409,57200.0
2013-06-26 11:00:00,34.62,34.83,34.6,34.82,113200.0,25.0554,25.2074,25.0409,25.2001,113200.0
2013-06-26 11:30:00,34.81,34.85,34.63,34.65,81200.0,25.1929,25.2218,25.0626,25.0771,81200.0
2013-06-26 12:00:00,34.65,34.73,34.63,34.73,68000.0,25.0771,25.135,25.0626,25.135,68000.0
2013-06-26 12:30:00,34.75,34.77,34.67,34.67,37000.0,25.1495,25.1639,25.0916,25.0916,37000.0
2013-06-26 13:00:00,34.7,34.78,34.7,34.77,26000.0,25.1133,25.1712,25.1133,25.1639,26000.0
2013-06-26 13:30:00,34.77,34.79,34.63,34.7,33600.0,25.1639,25.1784,25.0626,25.1133,33600.0
2013-06-26 14:00:00,34.7,34.8,34.65,34.8,50600.0,25.1133,25.1856,25.0771,25.1856,50600.0
2013-06-26 14:30:00,34.79,34.85,34.75,34.82,43400.0,25.1784,25.2218,25.1495,25.2001,43400.0
2013-06-26 15:00:00,34.83,34.99,34.83,34.94,80000.0,25.2074,25.3232,25.2074,25.287,80000.0
2013-06-26 15:30:00,34.95,34.96,34.79,34.88,214800.0,25.2942,25.3014,25.1784,25.2435,214800.0
2013-06-27 09:30:00,35.04,35.55,35.01,35.44,390600.0,25.3593,25.7284,25.3376,25.6488,390600.0
2013-06-27 10:00:00,35.44,35.52,35.31,35.51,154400.0,25.6488,25.7067,25.5547,25.6995,154400.0
2013-06-27 10:30:00,35.5,35.59,35.41,35.41,47800.0,25.6923,25.7574,25.6271,25.6271,47800.0
2013-06-27 11:00:00,35.41,35.45,35.29,35.31,106800.0,25.6271,25.6561,25.5403,25.5547,106800.0
2013-06-27 11:30:00,35.31,35.49,35.31,35.49,33000.0,25.5547,25.685,25.5547,25.685,33000.0
2013-06-27 12:00:00,35.49,35.57,35.43,35.56,60600.0,25.685,25.7429,25.6416,25.7357,60600.0
2013-06-27 12:30:00,35.54,35.58,35.52,35.54,35400.0,25.7212,25.7501,25.7067,25.7212,35400.0
2013-06-27 13:00:00,35.54,35.59,35.46,35.49,36800.0,25.7212,25.7574,25.6633,25.685,36800.0
2013-06-27 13:30:00,35.48,35.56,35.39,35.39,76400.0,25.6778,25.7357,25.6126,25.6126,76400.0
2013-06-27 14:00:00,35.39,35.42,35.32,35.35,49800.0,25.6126,25.6344,25.562,25.5837,49800.0
2013-06-27 14:30:00,35.34,35.41,35.32,35.38,94800.0,25.5765,25.6271,25.562,25.6054,94800.0
2013-06-27 15:00:00,35.38,35.42,35.32,35.41,60800.0,25.6054,25.6344,25.562,25.6271,60800.0
2013-06-27 15:30:00,35.41,35.42,35.24,35.3,188400.0,25.6271,25.6344,25.5041,25.5475,188400.0
2013-06-28 09:30:00,35.23,35.4,35.18,35.34,91600.0,25.4968,25.6199,25.4607,25.5765,91600.0
2013-06-28 10:00:00,35.33,35.56,35.31,35.54,78200.0,25.5692,25.7357,25.5547,25.7212,78200.0
2013-06-28 10:30:00,35.56,35.69,35.55,35.67,51800.0,25.7357,25.8298,25.7284,25.8153,51800.0
2013-06-28 11:00:00,35.67,35.81,35.64,35.8,151000.0,25.8153,25.9166,25.7936,25.9094,151000.0
2013-06-28 11:30:00,35.83,35.88,35.76,35.83,77000.0,25.9311,25.9673,25.8804,25.9311,77000.0
2013-06-28 12:00:00,35.84,35.89,35.79,35.89,94400.0,25.9383,25.9745,25.9021,25.9745,94400.0
2013-06-28 12:30:00,35.88,35.99,35.83,35.85,109600.0,25.9673,26.0469,25.9311,25.9456,109600.0
2013-06-28 13:00:00,35.85,35.9,35.78,35.88,39800.0,25.9456,25.9817,25.8949,25.9673,39800.0
2013-06-28 13:30:00,35.85,35.85,35.76,35.84,44400.0,25.9456,25.9456,25.8804,25.9383,44400.0
2013-06-28 14:00:00,35.83,35.83,35.72,35.74,56600.0,25.9311,25.9311,25.8515,25.8659,56600.0
2013-06-28 14:30:00,35.75,35.77,35.65,35.73,63600.0,25.8732,25.8877,25.8008,25.8587,63600.0
2013-06-28 15:00:00,35.72,35.72,35.63,35.7,134200.0,25.8515,25.8515,25.7863,25.837,134200.0
2013-06-28 15:30:00,35.7,35.72,35.53,35.57,346800.0,25.837,25.8515,25.714,25.7429,346800.0
2013-07-01 09:30:00,35.99,36.1,35.69,35.84,61800.0,26.0469,26.1265,25.8298,25.9383,61800.0
2013-07-01 10:00:00,35.84,36.02,35.81,35.94,33400.0,25.9383,26.0686,25.9166,26.0107,33400.0
2013-07-01 10:30:00,35.93,35.93,35.82,35.83,36000.0,26.0035,26.0035,25.9238,25.9311,36000.0
2013-07-01 11:00:00,35.8,35.88,35.79,35.82,101200.0,25.9094,25.9673,25.9021,25.9238,101200.0
2013-07-01 11:30:00,35.82,35.87,35.75,35.81,38600.0,25.9238,25.96,25.8732,25.9166,38600.0
2013-07-01 12:00:00,35.8,35.88,35.79,35.84,31400.0,25.9094,25.9673,25.9021,25.9383,31400.0
2013-07-01 12:30:00,35.85,35.88,35.82,35.87,38400.0,25.9456,25.9673,25.9238,25.96,38400.0
2013-07-01 13:00:00,35.87,35.89,35.85,35.87,32800.0,25.96,25.9745,25.9456,25.96,32800.0
2013-07-01 13:30:00,35.85,35.92,35.85,35.86,31800.0,25.9456,25.9962,25.9456,25.9528,31800.0
2013-07-01 14:00:00,35.87,35.9,35.84,35.84,33200.0,25.96,25.9817,25.9383,25.9383,33200.0
2013-07-01 14:30:00,35.85,35.96,35.84,35.95,59600.0,25.9456,26.0252,25.9383,26.0179,59600.0
2013-07-01 15:00:00,35.97,35.98,35.92,35.93,63000.0,26.0324,26.0396,25.9962,26.0035,63000.0
2013-07-01 15:30:00,35.92,35.99,35.84,35.99,184200.0,25.9962,26.0469,25.9383,26.0469,184200.0
2013-07-02 09:30:00,35.91,36.1,35.77,36.02,131200.0,25.989,26.1265,25.8877,26.0686,131200.0
2013-07-02 10:00:00,36.0,36.07,35.98,36.0,304800.0,26.0541,26.1048,26.0396,26.0541,304800.0
2013-07-02 10:30:00,35.99,36.05,35.94,35.99,148600.0,26.0469,26.0903,26.0107,26.0469,148600.0
2013-07-02 11:00:00,35.99,35.99,35.83,35.95,108400.0,26.0469,26.0469,25.9311,26.0179,108400.0
2013-07-02 11:30:00,35.95,36.05,35.93,36.04,125400.0,26.0179,26.0903,26.0035,26.0831,125400.0
2013-07-02 12:00:00,36.02,36.07,36.02,36.04,114400.0,26.0686,26.1048,26.0686,26.0831,114400.0
2013-07-02 12:30:00,36.04,36.1,35.99,36.08,126200.0,26.0831,26.1265,26.0469,26.112,126200.0
2013-07-02 13:00:00,36.08,36.09,36.05,36.06,25800.0,26.112,26.1192,26.0903,26.0975,25800.0
2013-07-02 13:30:00,36.05,36.1,36.01,36.05,92200.0,26.0903,26.1265,26.0614,26.0903,92200.0
2013-07-02 14:00:00,36.06,36.07,35.93,36.0,171600.0,26.0975,26.1048,26.0035,26.0541,171600.0
2013-07-02 14:30:00,36.0,36.04,35.97,36.0,90600.0,26.0541,26.0831,26.0324,26.0541,90600.0
2013-07-02 15:00:00,36.01,36.02,35.92,35.92,67400.0,26.0614,26.0686,25.9962,25.9962,67400.0
2013-07-02 15:30:00,35.93,36.01,35.88,35.99,182600.0,26.0035,26.0614,25.9673,26.0469,182600.0
2013-07-03 09:30:00,35.97,35.97,35.7,35.77,102800.0,26.0324,26.0324,25.837,25.8877,102800.0
2013-07-03 10:00:00,35.77,35.85,35.65,35.76,90200.0,25.8877,25.9456,25.8008,25.8804,90200.0
2013-07-03 10:30:00,35.77,35.8,35.69,35.75,69800.0,25.8877,25.9094,25.8298,25.8732,69800.0
2013-07-03 11:00:00,35.74,35.88,35.74,35.83,40000.0,25.8659,25.9673,25.8659,25.9311,40000.0
2013-07-03 11:30:00,35.83,35.87,35.76,35.87,45200.0,25.9311,25.96,25.8804,25.96,45200.0
2013-07-03 12:00:00,35.87,35.88,35.82,35.85,106800.0,25.96,25.9673,25.9238,25.9456,106800.0
2013-07-03 12:30:00,35.84,35.93,35.81,35.93,95400.0,25.9383,26.0035,25.9166,26.0035,95400.0
2013-07-05 09:30:00,36.0,36.12,35.78,35.85,366200.0,26.0541,26.141,25.8949,25.9456,366200.0
2013-07-05 10:00:00,35.83,35.9,35.74,35.85,129400.0,25.9311,25.9817,25.8659,25.9456,129400.0
2013-07-05 10:30:00,35.85,35.9,35.8,35.87,67800.0,25.9456,25.9817,25.9094,25.96,67800.0
2013-07-05 11:00:00,35.9,35.97,35.86,35.9,96200.0,25.9817,26.0324,25.9528,25.9817,96200.0
2013-07-05 11:30:00,35.9,36.04,35.79,36.04,42200.0,25.9817,26.0831,25.9021,26.0831,42200.0
2013-07-05 12:00:00,36.04,36.06,35.94,35.94,75800.0,26.0831,26.0975,26.0107,26.0107,75800.0
2013-07-05 12:30:00,35.94,35.99,35.9,35.93,83400.0,26.0107,26.0469,25.9817,26.0035,83400.0
2013-07-05 13:00:00,35.94,35.95,35.85,35.88,85200.0,26.0107,26.0179,25.9456,25.9673,85200.0
2013-07-05 13:30:00,35.88,35.92,35.85,35.92,63800.0,25.9673,25.9962,25.9456,25.9962,63800.0
2013-07-05 14:00:00,35.93,36.06,35.92,36.06,128200.0,26.0035,26.0975,25.9962,26.0975,128200.0
2013-07-05 14:30:00,36.03,36.06,35.99,36.01,166600.0,26.0758,26.0975,26.0469,26.0614,166600.0
2013-07-05 15:00:00,36.01,36.04,35.92,35.92,89200.0,26.0614,26.0831,25.9962,25.9962,89200.0
2013-07-05 15:30:00,35.92,36.04,35.92,36.03,172600.0,25.9962,26.0831,25.9962,26.0758,172600.0
2013-07-08 09:30:00,36.13,36.29,36.07,36.23,161000.0,26.1482,26.264,26.1048,26.2206,161000.0
2013-07-08 10:00:00,36.23,36.33,36.13,36.18,54600.0,26.2206,26.2929,26.1482,26.1844,54600.0
2013-07-08 10:30:00,36.17,36.25,36.1,36.12,32000.0,26.1771,26.235,26.1265,26.141,32000.0
2013-07-08 11:00:00,36.13,36.2,36.1,36.16,26000.0,26.1482,26.1989,26.1265,26.1699,26000.0
2013-07-08 11:30:00,36.16,36.2,36.09,36.17,32800.0,26.1699,26.1989,26.1192,26.1771,32800.0
2013-07-08 12:00:00,36.18,36.19,36.13,36.13,33200.0,26.1844,26.1916,26.1482,26.1482,33200.0
2013-07-08 12:30:00,36.13,36.13,36.01,36.01,40800.0,26.1482,26.1482,26.0614,26.0614,40800.0
2013-07-08 13:00:00,36.02,36.02,35.98,36.01,36200.0,26.0686,26.0686,26.0396,26.0614,36200.0
2013-07-08 13:30:00,36.02,36.06,36.0,36.03,36800.0,26.0686,26.0975,26.0541,26.0758,36800.0
2013-07-08 14:00:00,36.04,36.04,35.98,35.99,27200.0,26.0831,26.0831,26.0396,26.0469,27200.0
2013-07-08 14:30:00,35.99,35.99,35.95,35.97,24000.0,26.0469,26.0469,26.0179,26.0324,24000.0
2013-07-08 15:00:00,35.97,35.99,35.95,35.97,57400.0,26.0324,26.0469,26.0179,26.0324,57400.0
2013-07-08 15:30:00,35.96,35.99,35.89,35.99,354400.0,26.0252,26.0469,25.9745,26.0469,354400.0
2013-07-09 09:30:00,36.22,36.35,36.2,36.29,139000.0,26.2133,26.3074,26.1989,26.264,139000.0
2013-07-09 10:00:00,36.29,36.29,36.07,36.1,75400.0,26.264,26.264,26.1048,26.1265,75400.0
2013-07-09 10:30:00,36.11,36.24,36.04,36.24,50000.0,26.1337,26.2278,26.0831,26.2278,50000.0
2013-07-09 11:00:00,36.24,36.35,36.24,36.31,39400.0,26.2278,26.3074,26.2278,26.2785,39400.0
2013-07-09 11:30:00,36.31,36.41,36.3,36.37,37200.0,26.2785,26.3508,26.2712,26.3219,37200.0
2013-07-09 12:00:00,36.35,36.37,36.33,36.35,50200.0,26.3074,26.3219,26.2929,26.3074,50200.0
2013-07-09 12:30:00,36.38,36.38,36.32,36.33,65400.0,26.3291,26.3291,26.2857,26.2929,65400.0
2013-07-09 13:00:00,36.33,36.38,36.32,36.35,117200.0,26.2929,26.3291,26.2857,26.3074,117200.0
2013-07-09 13:30:00,36.37,36.38,36.33,36.35,101200.0,26.3219,26.3291,26.2929,26.3074,101200.0
2013-07-09 14:00:00,36.35,36.44,36.33,36.42,54800.0,26.3074,26.3726,26.2929,26.3581,54800.0
2013-07-09 14:30:00,36.43,36.44,36.34,36.35,95600.0,26.3653,26.3726,26.3002,26.3074,95600.0
2013-07-09 15:00:00,36.37,36.44,36.35,36.4,69800.0,26.3219,26.3726,26.3074,26.3436,69800.0
2013-07-09 15:30:00,36.41,36.47,36.29,36.32,258000.0,26.3508,26.3943,26.264,26.2857,258000.0
2013-07-10 09:30:00,36.33,36.56,36.3,36.55,98800.0,26.2929,26.4594,26.2712,26.4522,98800.0
2013-07-10 10:00:00,36.55,36.57,36.45,36.48,105000.0,26.4522,26.4666,26.3798,26.4015,105000.0
2013-07-10 10:30:00,36.51,36.59,36.42,36.44,41600.0,26.4232,26.4811,26.3581,26.3726,41600.0
2013-07-10 11:00:00,36.44,36.45,36.36,36.4,36000.0,26.3726,26.3798,26.3147,26.3436,36000.0
2013-07-10 11:30:00,36.4,36.45,36.38,36.4,29000.0,26.3436,26.3798,26.3291,26.3436,29000.0
2013-07-10 12:00:00,36.4,36.47,36.4,36.45,14400.0,26.3436,26.3943,26.3436,26.3798,14400.0
2013-07-10 12:30:00,36.45,36.45,36.41,36.43,23800.0,26.3798,26.3798,26.3508,26.3653,23800.0
2013-07-10 13:00:00,36.44,36.48,36.43,36.44,20800.0,26.3726,26.4015,26.3653,26.3726,20800.0
2013-07-10 13:30:00,36.45,36.47,36.42,36.44,26000.0,26.3798,26.3943,26.3581,26.3726,26000.0
2013-07-10 14:00:00,36.44,36.59,36.43,36.45,55400.0,26.3726,26.4811,26.3653,26.3798,55400.0
2013-07-10 14:30:00,36.45,36.46,36.28,36.35,89600.0,26.3798,26.387,26.2568,26.3074,89600.0
2013-07-10 15:00:00,36.35,36.53,36.34,36.51,52000.0,26.3074,26.4377,26.3002,26.4232,52000.0
2013-07-10 15:30:00,36.52,36.57,36.46,36.56,150800.0,26.4305,26.4666,26.387,26.4594,150800.0
2013-07-11 09:30:00,37.13,37.19,36.82,36.87,143800.0,26.8719,26.9153,26.6476,26.6838,143800.0
2013-07-11 10:00:00,36.87,36.88,36.76,36.79,47600.0,26.6838,26.691,26.6041,26.6259,47600.0
2013-07-11 10:30:00,36.79,36.9,36.77,36.87,39600.0,26.6259,26.7055,26.6114,26.6838,39600.0
2013-07-11 11:00:00,36.89,36.97,36.85,36.97,85800.0,26.6982,26.7561,26.6693,26.7561,85800.0
2013-07-11 11:30:00,36.97,37.02,36.94,37.0,27600.0,26.7561,26.7923,26.7344,26.7778,27600.0
2013-07-11 12:00:00,36.99,37.05,36.95,37.01,27600.0,26.7706,26.814,26.7417,26.7851,27600.0
2013-07-11 12:30:00,37.0,37.05,36.96,37.05,51400.0,26.7778,26.814,26.7489,26.814,51400.0
2013-07-11 13:00:00,37.05,37.18,37.05,37.15,32800.0,26.814,26.9081,26.814,26.8864,32800.0
2013-07-11 13:30:00,37.13,37.25,37.1,37.24,70800.0,26.8719,26.9588,26.8502,26.9515,70800.0
2013-07-11 14:00:00,37.25,37.29,37.17,37.26,77400.0,26.9588,26.9877,26.9009,26.966,77400.0
2013-07-11 14:30:00,37.25,37.27,37.22,37.25,131200.0,26.9588,26.9732,26.9371,26.9588,131200.0
2013-07-11 15:00:00,37.24,37.33,37.23,37.31,73600.0,26.9515,27.0167,26.9443,27.0022,73600.0
2013-07-11 15:30:00,37.32,37.33,37.25,37.26,166600.0,27.0094,27.0167,26.9588,26.966,166600.0
2013-07-12 09:30:00,37.39,37.49,37.35,37.49,68800.0,27.0601,27.1325,27.0311,27.1325,68800.0
2013-07-12 10:00:00,37.5,37.54,37.46,37.49,31000.0,27.1397,27.1687,27.1108,27.1325,31000.0
2013-07-12 10:30:00,37.5,37.59,37.5,37.58,48200.0,27.1397,27.2048,27.1397,27.1976,48200.0
2013-07-12 11:00:00,37.58,37.71,37.56,37.62,40600.0,27.1976,27.2917,27.1831,27.2265,40600.0
2013-07-12 11:30:00,37.62,37.63,37.51,37.59,146200.0,27.2265,27.2338,27.1469,27.2048,146200.0
2013-07-12 12:00:00,37.6,37.64,37.58,37.58,41000.0,27.2121,27.241,27.1976,27.1976,41000.0
2013-07-12 12:30:00,37.58,37.63,37.54,37.58,35200.0,27.1976,27.2338,27.1687,27.1976,35200.0
2013-07-12 13:00:00,37.58,37.63,37.53,37.61,48200.0,27.1976,27.2338,27.1614,27.2193,48200.0
2013-07-12 13:30:00,37.6,37.62,37.55,37.56,27800.0,27.2121,27.2265,27.1759,27.1831,27800.0
2013-07-12 14:00:00,37.56,37.59,37.5,37.59,43200.0,27.1831,27.2048,27.1397,27.2048,43200.0
2013-07-12 14:30:00,37.59,37.6,37.48,37.56,81800.0,27.2048,27.2121,27.1252,27.1831,81800.0
2013-07-12 15:00:00,37.56,37.56,37.51,37.53,35200.0,27.1831,27.1831,27.1469,27.1614,35200.0
2013-07-12 15:30:00,37.54,37.59,37.51,37.58,116200.0,27.1687,27.2048,27.1469,27.1976,116200.0
2013-07-15 09:30:00,37.68,37.81,37.61,37.74,73200.0,27.27,27.3641,27.2193,27.3134,73200.0
2013-07-15 10:00:00,37.73,37.74,37.67,37.69,46000.0,27.3062,27.3134,27.2627,27.2772,46000.0
2013-07-15 10:30:00,37.69,37.74,37.65,37.69,103200.0,27.2772,27.3134,27.2483,27.2772,103200.0
2013-07-15 11:00:00,37.69,37.74,37.66,37.68,60800.0,27.2772,27.3134,27.2555,27.27,60800.0
2013-07-15 11:30:00,37.69,37.71,37.59,37.6,59800.0,27.2772,27.2917,27.2048,27.2121,59800.0
2013-07-15 12:00:00,37.6,37.6,37.46,37.47,50000.0,27.2121,27.2121,27.1108,27.118,50000.0
2013-07-15 12:30:00,37.47,37.48,37.4,37.4,38600.0,27.118,27.1252,27.0673,27.0673,38600.0
2013-07-15 13:00:00,37.4,37.42,37.38,37.42,101400.0,27.0673,27.0818,27.0529,27.0818,101400.0
2013-07-15 13:30:00,37.41,37.42,37.32,37.33,27600.0,27.0746,27.0818,27.0094,27.0167,27600.0
2013-07-15 14:00:00,37.32,37.36,37.29,37.36,53200.0,27.0094,27.0384,26.9877,27.0384,53200.0
2013-07-15 14:30:00,37.36,37.48,37.35,37.39,39000.0,27.0384,27.1252,27.0311,27.0601,39000.0
2013-07-15 15:00:00,37.38,37.38,37.27,37.3,53400.0,27.0529,27.0529,26.9732,26.995,53400.0
2013-07-15 15:30:00,37.3,37.34,37.29,37.3,74000.0,26.995,27.0239,26.9877,26.995,74000.0
2013-07-16 09:30:00,37.33,37.35,36.94,36.94,85000.0,27.0167,27.0311,26.7344,26.7344,85000.0
2013-07-16 10:00:00,36.96,36.98,36.75,36.75,89000.0,26.7489,26.7634,26.5969,26.5969,89000.0
2013-07-16 10:30:00,36.75,36.79,36.61,36.65,94600.0,26.5969,26.6259,26.4956,26.5245,94600.0
2013-07-16 11:00:00,36.65,36.72,36.55,36.6,256200.0,26.5245,26.5752,26.4522,26.4883,256200.0
2013-07-16 11:30:00,36.6,36.6,36.38,36.46,172200.0,26.4883,26.4883,26.3291,26.387,172200.0
2013-07-16 12:00:00,36.45,36.53,36.45,36.47,57000.0,26.3798,26.4377,26.3798,26.3943,57000.0
2013-07-16 12:30:00,36.46,36.52,36.4,36.4,130600.0,26.387,26.4305,26.3436,26.3436,130600.0
2013-07-16 13:00:00,36.41,36.49,36.39,36.39,28600.0,26.3508,26.4087,26.3364,26.3364,28600.0
2013-07-16 13:30:00,36.39,36.46,36.37,36.43,39200.0,26.3364,26.387,26.3219,26.3653,39200.0
2013-07-16 14:00:00,36.46,36.68,36.46,36.65,65400.0,26.387,26.5462,26.387,26.5245,65400.0
2013-07-16 14:30:00,36.63,36.73,36.62,36.66,61600.0,26.5101,26.5824,26.5028,26.5318,61600.0
2013-07-16 15:00:00,36.66,36.66,36.49,36.49,52000.0,26.5318,26.5318,26.4087,26.4087,52000.0
2013-07-16 15:30:00,36.49,36.52,36.42,36.51,228400.0,26.4087,26.4305,26.3581,26.4232,228400.0
2013-07-17 09:30:00,36.67,36.96,36.59,36.68,363800.0,26.539,26.7489,26.4811,26.5462,363800.0
2013-07-17 10:00:00,36.68,36.77,36.64,36.74,67600.0,26.5462,26.6114,26.5173,26.5897,67600.0
2013-07-17 10:30:00,36.74,36.79,36.59,36.62,68200.0,26.5897,26.6259,26.4811,26.5028,68200.0
2013-07-17 11:00:00,36.62,36.72,36.62,36.65,42600.0,26.5028,26.5752,26.5028,26.5245,42600.0
2013-07-17 11:30:00,36.66,36.71,36.64,36.68,42800.0,26.5318,26.568,26.5173,26.5462,42800.0
2013-07-17 12:00:00,36.68,36.74,36.68,36.71,24800.0,26.5462,26.5897,26.5462,26.568,24800.0
2013-07-17 12:30:00,36.71,36.74,36.67,36.68,21400.0,26.568,26.5897,26.539,26.5462,21400.0
2013-07-17 13:00:00,36.68,36.68,36.58,36.58,24400.0,26.5462,26.5462,26.4739,26.4739,24400.0
2013-07-17 13:30:00,36.59,36.61,36.57,36.6,47200.0,26.4811,26.4956,26.4666,26.4883,47200.0
2013-07-17 14:00:00,36.6,36.65,36.59,36.63,35000.0,26.4883,26.5245,26.4811,26.5101,35000.0
2013-07-17 14:30:00,36.63,36.64,36.55,36.55,48600.0,26.5101,26.5173,26.4522,26.4522,48600.0
2013-07-17 15:00:00,36.56,36.73,36.55,36.7,92000.0,26.4594,26.5824,26.4522,26.5607,92000.0
2013-07-17 15:30:00,36.71,36.73,36.68,36.7,104400.0,26.568,26.5824,26.5462,26.5607,104400.0
2013-07-18 09:30:00,36.92,37.0,36.74,36.79,80400.0,26.7199,26.7778,26.5897,26.6259,80400.0
2013-07-18 10:00:00,36.79,36.88,36.77,36.81,53200.0,26.6259,26.691,26.6114,26.6403,53200.0
2013-07-18 10:30:00,36.83,36.85,36.78,36.83,104400.0,26.6548,26.6693,26.6186,26.6548,104400.0
2013-07-18 11:00:00,36.83,36.92,36.83,36.85,73600.0,26.6548,26.7199,26.6548,26.6693,73600.0
2013-07-18 11:30:00,36.85,36.91,36.85,36.88,23800.0,26.6693,26.7127,26.6693,26.691,23800.0
2013-07-18 12:00:00,36.88,36.99,36.87,36.98,54800.0,26.691,26.7706,26.6838,26.7634,54800.0
2013-07-18 12:30:00,36.99,37.07,36.99,37.02,53400.0,26.7706,26.8285,26.7706,26.7923,53400.0
2013-07-18 13:00:00,37.02,37.08,37.02,37.08,74400.0,26.7923,26.8357,26.7923,26.8357,74400.0
2013-07-18 13:30:00,37.07,37.1,37.06,37.1,30600.0,26.8285,26.8502,26.8213,26.8502,30600.0
2013-07-18 14:00:00,37.11,37.29,37.11,37.17,77000.0,26.8574,26.9877,26.8574,26.9009,77000.0
2013-07-18 14:30:00,37.16,37.29,37.15,37.21,63000.0,26.8936,26.9877,26.8864,26.9298,63000.0
2013-07-18 15:00:00,37.21,37.27,37.2,37.23,70000.0,26.9298,26.9732,26.9226,26.9443,70000.0
2013-07-18 15:30:00,37.23,37.23,37.15,37.21,133200.0,26.9443,26.9443,26.8864,26.9298,133200.0
2013-07-19 09:30:00,37.4,37.51,37.07,37.2,148000.0,27.0673,27.1469,26.8285,26.9226,148000.0
2013-07-19 10:00:00,37.2,37.27,37.16,37.26,71200.0,26.9226,26.9732,26.8936,26.966,71200.0
2013-07-19 10:30:00,37.27,37.31,37.19,37.19,35200.0,26.9732,27.0022,26.9153,26.9153,35200.0
2013-07-19 11:00:00,37.19,37.27,37.15,37.2,83000.0,26.9153,26.9732,26.8864,26.9226,83000.0
2013-07-19 11:30:00,37.22,37.23,37.09,37.09,23000.0,26.9371,26.9443,26.843,26.843,23000.0
2013-07-19 12:00:00,37.1,37.1,37.03,37.08,32400.0,26.8502,26.8502,26.7996,26.8357,32400.0
2013-07-19 12:30:00,37.08,37.08,36.99,36.99,102600.0,26.8357,26.8357,26.7706,26.7706,102600.0
2013-07-19 13:00:00,37.0,37.1,37.0,37.08,91600.0,26.7778,26.8502,26.7778,26.8357,91600.0
2013-07-19 13:30:00,37.08,37.09,37.02,37.07,20400.0,26.8357,26.843,26.7923,26.8285,20400.0
2013-07-19 14:00:00,37.07,37.15,37.07,37.13,53400.0,26.8285,26.8864,26.8285,26.8719,53400.0
2013-07-19 14:30:00,37.13,37.18,37.13,37.16,52400.0,26.8719,26.9081,26.8719,26.8936,52400.0
2013-07-19 15:00:00,37.16,37.21,37.1,37.2,26400.0,26.8936,26.9298,26.8502,26.9226,26400.0
2013-07-19 15:30:00,37.21,37.26,37.19,37.24,78400.0,26.9298,26.966,26.9153,26.9515,78400.0
2013-07-22 09:30:00,37.45,37.65,37.45,37.51,215200.0,27.1035,27.2483,27.1035,27.1469,215200.0
2013-07-22 10:00:00,37.52,37.56,37.45,37.46,87000.0,27.1542,27.1831,27.1035,27.1108,87000.0
2013-07-22 10:30:00,37.46,37.54,37.45,37.52,76800.0,27.1108,27.1687,27.1035,27.1542,76800.0
2013-07-22 11:00:00,37.52,37.67,37.52,37.61,39000.0,27.1542,27.2627,27.1542,27.2193,39000.0
2013-07-22 11:30:00,37.61,37.68,37.61,37.66,51600.0,27.2193,27.27,27.2193,27.2555,51600.0
2013-07-22 12:00:00,37.66,37.71,37.61,37.69,44200.0,27.2555,27.2917,27.2193,27.2772,44200.0
2013-07-22 12:30:00,37.69,37.82,37.67,37.81,50000.0,27.2772,27.3713,27.2627,27.3641,50000.0
2013-07-22 13:00:00,37.81,37.83,37.77,37.77,45000.0,27.3641,27.3785,27.3351,27.3351,45000.0
2013-07-22 13:30:00,37.77,37.77,37.72,37.75,56200.0,27.3351,27.3351,27.2989,27.3206,56200.0
2013-07-22 14:00:00,37.74,37.8,37.74,37.79,57400.0,27.3134,27.3568,27.3134,27.3496,57400.0
2013-07-22 14:30:00,37.79,37.85,37.78,37.83,63200.0,27.3496,27.393,27.3423,27.3785,63200.0
2013-07-22 15:00:00,37.83,37.83,37.8,37.81,37000.0,27.3785,27.3785,27.3568,27.3641,37000.0
2013-07-22 15:30:00,37.81,37.85,37.75,37.85,105000.0,27.3641,27.393,27.3206,27.393,105000.0
2013-07-23 09:30:00,38.08,38.11,38.03,38.1,170200.0,27.5595,27.5812,27.5233,27.5739,170200.0
2013-07-23 10:00:00,38.1,38.15,38.06,38.1,98800.0,27.5739,27.6101,27.545,27.5739,98800.0
2013-07-23 10:30:00,38.1,38.1,37.96,37.97,77600.0,27.5739,27.5739,27.4726,27.4799,77600.0
2013-07-23 11:00:00,37.98,37.99,37.86,37.87,54200.0,27.4871,27.4943,27.4002,27.4075,54200.0
2013-07-23 11:30:00,37.85,37.88,37.82,37.82,159200.0,27.393,27.4147,27.3713,27.3713,159200.0
2013-07-23 12:00:00,37.81,37.82,37.74,37.78,35600.0,27.3641,27.3713,27.3134,27.3423,35600.0
2013-07-23 12:30:00,37.78,37.79,37.72,37.73,39000.0,27.3423,27.3496,27.2989,27.3062,39000.0
2013-07-23 13:00:00,37.72,37.74,37.7,37.72,31600.0,27.2989,27.3134,27.2844,27.2989,31600.0
2013-07-23 13:30:00,37.71,37.74,37.7,37.71,56200.0,27.2917,27.3134,27.2844,27.2917,56200.0
2013-07-23 14:00:00,37.7,37.74,37.66,37.66,42600.0,27.2844,27.3134,27.2555,27.2555,42600.0
2013-07-23 14:30:00,37.66,37.72,37.66,37.69,57600.0,27.2555,27.2989,27.2555,27.2772,57600.0
2013-07-23 15:00:00,37.69,37.7,37.65,37.66,46200.0,27.2772,27.2844,27.2483,27.2555,46200.0
2013-07-23 15:30:00,37.66,37.69,37.6,37.61,104400.0,27.2555,27.2772,27.2121,27.2193,104400.0
2013-07-24 09:30:00,37.87,38.05,37.87,37.97,79600.0,27.4075,27.5378,27.4075,27.4799,79600.0
2013-07-24 10:00:00,38.0,38.07,37.96,38.02,36200.0,27.5016,27.5522,27.4726,27.516,36200.0
2013-07-24 10:30:00,38.01,38.1,37.95,38.1,30800.0,27.5088,27.5739,27.4654,27.5739,30800.0
2013-07-24 11:00:00,38.1,38.15,38.04,38.13,36200.0,27.5739,27.6101,27.5305,27.5956,36200.0
2013-07-24 11:30:00,38.13,38.16,38.09,38.1,65800.0,27.5956,27.6174,27.5667,27.5739,65800.0
2013-07-24 12:00:00,38.1,38.12,38.02,38.05,40000.0,27.5739,27.5884,27.516,27.5378,40000.0
2013-07-24 12:30:00,38.04,38.18,38.02,38.15,41600.0,27.5305,27.6318,27.516,27.6101,41600.0
2013-07-24 13:00:00,38.15,38.16,38.02,38.04,69800.0,27.6101,27.6174,27.516,27.5305,69800.0
2013-07-24 13:30:00,38.02,38.06,37.99,38.02,54800.0,27.516,27.545,27.4943,27.516,54800.0
2013-07-24 14:00:00,38.02,38.04,37.91,37.95,54200.0,27.516,27.5305,27.4364,27.4654,54200.0
2013-07-24 14:30:00,37.95,37.95,37.87,37.88,59800.0,27.4654,27.4654,27.4075,27.4147,59800.0
2013-07-24 15:00:00,37.88,37.9,37.8,37.81,65200.0,27.4147,27.4292,27.3568,27.3641,65200.0
2013-07-24 15:30:00,37.8,37.81,37.77,37.8,133000.0,27.3568,27.3641,27.3351,27.3568,133000.0
2013-07-25 09:30:00,37.89,37.98,37.81,37.84,114800.0,27.422,27.4871,27.3641,27.3858,114800.0
2013-07-25 10:00:00,37.85,37.87,37.66,37.66,161800.0,27.393,27.4075,27.2555,27.2555,161800.0
2013-07-25 10:30:00,37.67,37.8,37.61,37.8,74000.0,27.2627,27.3568,27.2193,27.3568,74000.0
2013-07-25 11:00:00,37.8,37.98,37.77,37.77,52800.0,27.3568,27.4871,27.3351,27.3351,52800.0
2013-07-25 11:30:00,37.77,37.84,37.73,37.84,62800.0,27.3351,27.3858,27.3062,27.3858,62800.0
2013-07-25 12:00:00,37.83,37.87,37.78,37.85,51600.0,27.3785,27.4075,27.3423,27.393,51600.0
2013-07-25 12:30:00,37.85,37.94,37.83,37.85,52600.0,27.393,27.4581,27.3785,27.393,52600.0
2013-07-25 13:00:00,37.85,37.94,37.84,37.94,43400.0,27.393,27.4581,27.3858,27.4581,43400.0
2013-07-25 13:30:00,37.94,38.09,37.94,38.07,64400.0,27.4581,27.5667,27.4581,27.5522,64400.0
2013-07-25 14:00:00,38.08,38.16,38.05,38.14,89600.0,27.5595,27.6174,27.5378,27.6029,89600.0
2013-07-25 14:30:00,38.14,38.26,38.11,38.24,57000.0,27.6029,27.6897,27.5812,27.6753,57000.0
2013-07-25 15:00:00,38.24,38.36,38.23,38.31,119200.0,27.6753,27.7621,27.668,27.7259,119200.0
2013-07-25 15:30:00,38.3,38.43,38.25,38.38,269600.0,27.7187,27.8128,27.6825,27.7766,269600.0
2013-07-26 09:30:00,38.2,38.41,38.13,38.17,91800.0,27.6463,27.7983,27.5956,27.6246,91800.0
2013-07-26 10:00:00,38.18,38.21,38.02,38.1,119000.0,27.6318,27.6535,27.516,27.5739,119000.0
2013-07-26 10:30:00,38.09,38.1,37.83,37.87,153600.0,27.5667,27.5739,27.3785,27.4075,153600.0
2013-07-26 11:00:00,37.86,37.91,37.77,37.77,51800.0,27.4002,27.4364,27.3351,27.3351,51800.0
2013-07-26 11:30:00,37.78,37.91,37.78,37.88,71000.0,27.3423,27.4364,27.3423,27.4147,71000.0
2013-07-26 12:00:00,37.88,38.01,37.88,37.98,63800.0,27.4147,27.5088,27.4147,27.4871,63800.0
2013-07-26 12:30:00,37.98,38.0,37.9,37.91,103800.0,27.4871,27.5016,27.4292,27.4364,103800.0
2013-07-26 13:00:00,37.91,37.92,37.81,37.81,81600.0,27.4364,27.4437,27.3641,27.3641,81600.0
2013-07-26 13:30:00,37.81,37.84,37.79,37.82,120400.0,27.3641,27.3858,27.3496,27.3713,120400.0
2013-07-26 14:00:00,37.82,37.83,37.75,37.75,75200.0,27.3713,27.3785,27.3206,27.3206,75200.0
2013-07-26 14:30:00,37.76,37.81,37.75,37.79,64200.0,27.3279,27.3641,27.3206,27.3496,64200.0
2013-07-26 15:00:00,37.78,37.81,37.76,37.8,98400.0,27.3423,27.3641,27.3279,27.3568,98400.0
2013-07-26 15:30:00,37.81,37.84,37.77,37.82,155200.0,27.3641,27.3858,27.3351,27.3713,155200.0
2013-07-29 09:30:00,37.72,37.94,37.72,37.81,121200.0,27.2989,27.4581,27.2989,27.3641,121200.0
2013-07-29 10:00:00,37.82,37.88,37.72,37.88,37800.0,27.3713,27.4147,27.2989,27.4147,37800.0
2013-07-29 10:30:00,37.87,38.08,37.86,38.06,57600.0,27.4075,27.5595,27.4002,27.545,57600.0
2013-07-29 11:00:00,38.06,38.08,37.88,37.9,50800.0,27.545,27.5595,27.4147,27.4292,50800.0
2013-07-29 11:30:00,37.91,37.96,37.85,37.91,27600.0,27.4364,27.4726,27.393,27.4364,27600.0
2013-07-29 12:00:00,37.94,37.98,37.91,37.95,35400.0,27.4581,27.4871,27.4364,27.4654,35400.0
2013-07-29 12:30:00,37.95,38.01,37.92,37.96,26000.0,27.4654,27.5088,27.4437,27.4726,26000.0
2013-07-29 13:00:00,37.97,38.11,37.94,38.08,32800.0,27.4799,27.5812,27.4581,27.5595,32800.0
2013-07-29 13:30:00,38.09,38.12,38.07,38.1,27000.0,27.5667,27.5884,27.5522,27.5739,27000.0
2013-07-29 14:00:00,38.1,38.19,38.1,38.18,39200.0,27.5739,27.6391,27.5739,27.6318,39200.0
2013-07-29 14:30:00,38.18,38.19,38.12,38.12,70200.0,27.6318,27.6391,27.5884,27.5884,70200.0
2013-07-29 15:00:00,38.12,38.18,38.09,38.13,41200.0,27.5884,27.6318,27.5667,27.5956,41200.0
2013-07-29 15:30:00,38.13,38.27,38.13,38.2,166000.0,27.5956,27.697,27.5956,27.6463,166000.0
2013-07-30 09:30:00,38.35,38.47,38.23,38.47,107600.0,27.7549,27.8417,27.668,27.8417,107600.0
2013-07-30 10:00:00,38.48,38.61,38.44,38.48,85600.0,27.849,27.943,27.82,27.849,85600.0
2013-07-30 10:30:00,38.48,38.51,38.43,38.48,100800.0,27.849,27.8707,27.8128,27.849,100800.0
2013-07-30 11:00:00,38.45,38.52,38.41,38.49,85800.0,27.8272,27.8779,27.7983,27.8562,85800.0
2013-07-30 11:30:00,38.49,38.51,38.45,38.49,55200.0,27.8562,27.8707,27.8272,27.8562,55200.0
2013-07-30 12:00:00,38.49,38.54,38.38,38.44,59800.0,27.8562,27.8924,27.7766,27.82,59800.0
2013-07-30 12:30:00,38.45,38.48,38.42,38.46,41000.0,27.8272,27.849,27.8055,27.8345,41000.0
2013-07-30 13:00:00,38.45,38.45,38.35,38.36,30200.0,27.8272,27.8272,27.7549,27.7621,30200.0
2013-07-30 13:30:00,38.34,38.34,38.29,38.32,40400.0,27.7476,27.7476,27.7114,27.7332,40400.0
2013-07-30 14:00:00,38.32,38.35,38.28,38.29,33400.0,27.7332,27.7549,27.7042,27.7114,33400.0
2013-07-30 14:30:00,38.3,38.33,38.3,38.31,61600.0,27.7187,27.7404,27.7187,27.7259,61600.0
2013-07-30 15:00:00,38.32,38.34,38.27,38.29,91000.0,27.7332,27.7476,27.697,27.7114,91000.0
2013-07-30 15:30:00,38.29,38.33,38.2,38.26,169000.0,27.7114,27.7404,27.6463,27.6897,169000.0
2013-07-31 09:30:00,38.43,38.44,38.17,38.24,131200.0,27.8128,27.82,27.6246,27.6753,131200.0
2013-07-31 10:00:00,38.24,38.38,38.08,38.38,111200.0,27.6753,27.7766,27.5595,27.7766,111200.0
2013-07-31 10:30:00,38.38,38.38,38.32,38.38,22600.0,27.7766,27.7766,27.7332,27.7766,22600.0
2013-07-31 11:00:00,38.39,38.4,38.29,38.29,113400.0,27.7838,27.7911,27.7114,27.7114,113400.0
2013-07-31 11:30:00,38.3,38.4,38.29,38.38,61800.0,27.7187,27.7911,27.7114,27.7766,61800.0
2013-07-31 12:00:00,38.37,38.42,38.37,38.41,25200.0,27.7693,27.8055,27.7693,27.7983,25200.0
2013-07-31 12:30:00,38.41,38.42,38.34,38.34,102600.0,27.7983,27.8055,27.7476,27.7476,102600.0
2013-07-31 13:00:00,38.35,38.35,38.24,38.35,65200.0,27.7549,27.7549,27.6753,27.7549,65200.0
2013-07-31 13:30:00,38.35,38.38,38.3,38.35,41000.0,27.7549,27.7766,27.7187,27.7549,41000.0
2013-07-31 14:00:00,38.36,38.52,38.3,38.51,159800.0,27.7621,27.8779,27.7187,27.8707,159800.0
2013-07-31 14:30:00,38.51,38.6,38.51,38.56,79800.0,27.8707,27.9358,27.8707,27.9069,79800.0
2013-07-31 15:00:00,38.54,38.55,38.32,38.34,93200.0,27.8924,27.8996,27.7332,27.7476,93200.0
2013-07-31 15:30:00,38.34,38.4,38.2,38.23,219000.0,27.7476,27.7911,27.6463,27.668,219000.0
2013-08-01 09:30:00,38.52,38.62,38.46,38.53,98000.0,27.8779,27.9503,27.8345,27.8851,98000.0
2013-08-01 10:00:00,38.53,38.64,38.45,38.63,105600.0,27.8851,27.9647,27.8272,27.9575,105600.0
2013-08-01 10:30:00,38.63,38.84,38.63,38.82,58400.0,27.9575,28.1095,27.9575,28.095,58400.0
2013-08-01 11:00:00,38.82,38.96,38.75,38.94,51400.0,28.095,28.1963,28.0444,28.1819,51400.0
2013-08-01 11:30:00,38.93,38.93,38.69,38.77,52800.0,28.1746,28.1746,28.0009,28.0588,52800.0
2013-08-01 12:00:00,38.77,38.85,38.72,38.85,33600.0,28.0588,28.1167,28.0226,28.1167,33600.0
2013-08-01 12:30:00,38.85,38.93,38.82,38.9,35400.0,28.1167,28.1746,28.095,28.1529,35400.0
2013-08-01 13:00:00,38.89,38.9,38.8,38.86,29400.0,28.1457,28.1529,28.0805,28.124,29400.0
2013-08-01 13:30:00,38.87,38.87,38.81,38.84,37600.0,28.1312,28.1312,28.0878,28.1095,37600.0
2013-08-01 14:00:00,38.85,38.9,38.85,38.85,34800.0,28.1167,28.1529,28.1167,28.1167,34800.0
2013-08-01 14:30:00,38.85,38.88,38.78,38.81,50400.0,28.1167,28.1384,28.0661,28.0878,50400.0
2013-08-01 15:00:00,38.81,38.82,38.68,38.69,64600.0,28.0878,28.095,27.9937,28.0009,64600.0
2013-08-01 15:30:00,38.69,38.74,38.66,38.68,145600.0,28.0009,28.0371,27.9792,27.9937,145600.0
2013-08-02 09:30:00,38.57,38.68,38.37,38.63,90400.0,27.9141,27.9937,27.7693,27.9575,90400.0
2013-08-02 10:00:00,38.63,38.72,38.6,38.65,85400.0,27.9575,28.0226,27.9358,27.972,85400.0
2013-08-02 10:30:00,38.66,38.7,38.57,38.57,43600.0,27.9792,28.0082,27.9141,27.9141,43600.0
2013-08-02 11:00:00,38.61,38.68,38.59,38.68,26000.0,27.943,27.9937,27.9286,27.9937,26000.0
2013-08-02 11:30:00,38.69,38.73,38.62,38.62,31400.0,28.0009,28.0299,27.9503,27.9503,31400.0
2013-08-02 12:00:00,38.61,38.66,38.58,38.62,154200.0,27.943,27.9792,27.9213,27.9503,154200.0
2013-08-02 12:30:00,38.62,38.63,38.59,38.62,65000.0,27.9503,27.9575,27.9286,27.9503,65000.0
2013-08-02 13:00:00,38.61,38.63,38.58,38.62,47000.0,27.943,27.9575,27.9213,27.9503,47000.0
2013-08-02 13:30:00,38.62,38.68,38.6,38.65,75400.0,27.9503,27.9937,27.9358,27.972,75400.0
2013-08-02 14:00:00,38.66,38.71,38.64,38.66,87600.0,27.9792,28.0154,27.9647,27.9792,87600.0
2013-08-02 14:30:00,38.66,38.74,38.65,38.74,79600.0,27.9792,28.0371,27.972,28.0371,79600.0
2013-08-02 15:00:00,38.74,38.8,38.74,38.77,61000.0,28.0371,28.0805,28.0371,28.0588,61000.0
2013-08-02 15:30:00,38.77,38.84,38.77,38.83,124800.0,28.0588,28.1095,28.0588,28.1023,124800.0
2013-08-05 09:30:00,38.98,39.03,38.7,38.85,172600.0,28.2108,28.247,28.0082,28.1167,172600.0
2013-08-05 10:00:00,38.87,38.87,38.79,38.81,18800.0,28.1312,28.1312,28.0733,28.0878,18800.0
2013-08-05 10:30:00,38.83,39.08,38.83,39.0,42000.0,28.1023,28.2832,28.1023,28.2253,42000.0
2013-08-05 11:00:00,39.01,39.02,38.92,38.95,23600.0,28.2325,28.2398,28.1674,28.1891,23600.0
2013-08-05 11:30:00,38.92,38.93,38.85,38.9,35800.0,28.1674,28.1746,28.1167,28.1529,35800.0
2013-08-05 12:00:00,38.9,39.02,38.9,38.97,42000.0,28.1529,28.2398,28.1529,28.2036,42000.0
2013-08-05 12:30:00,38.95,38.96,38.84,38.88,69400.0,28.1891,28.1963,28.1095,28.1384,69400.0
2013-08-05 13:00:00,38.88,38.89,38.82,38.83,32600.0,28.1384,28.1457,28.095,28.1023,32600.0
2013-08-05 13:30:00,38.84,38.87,38.8,38.85,30800.0,28.1095,28.1312,28.0805,28.1167,30800.0
2013-08-05 14:00:00,38.84,38.85,38.76,38.79,34400.0,28.1095,28.1167,28.0516,28.0733,34400.0
2013-08-05 14:30:00,38.79,38.82,38.76,38.76,51400.0,28.0733,28.095,28.0516,28.0516,51400.0
2013-08-05 15:00:00,38.75,38.82,38.73,38.82,32200.0,28.0444,28.095,28.0299,28.095,32200.0
2013-08-05 15:30:00,38.83,38.87,38.83,38.84,83600.0,28.1023,28.1312,28.1023,28.1095,83600.0
2013-08-06 09:30:00,38.98,38.98,38.43,38.51,146600.0,28.2108,28.2108,27.8128,27.8707,146600.0
2013-08-06 10:00:00,38.55,38.57,38.42,38.45,92600.0,27.8996,27.9141,27.8055,27.8272,92600.0
2013-08-06 10:30:00,38.46,38.5,38.33,38.44,62800.0,27.8345,27.8634,27.7404,27.82,62800.0
2013-08-06 11:00:00,38.44,38.54,38.38,38.54,48600.0,27.82,27.8924,27.7766,27.8924,48600.0
2013-08-06 11:30:00,38.54,38.54,38.48,38.52,84600.0,27.8924,27.8924,27.849,27.8779,84600.0
2013-08-06 12:00:00,38.52,38.56,38.49,38.56,82600.0,27.8779,27.9069,27.8562,27.9069,82600.0
2013-08-06 12:30:00,38.57,38.59,38.52,38.56,46600.0,27.9141,27.9286,27.8779,27.9069,46600.0
2013-08-06 13:00:00,38.55,38.55,38.49,38.49,58200.0,27.8996,27.8996,27.8562,27.8562,58200.0
2013-08-06 13:30:00,38.49,38.5,38.48,38.49,19000.0,27.8562,27.8634,27.849,27.8562,19000.0
2013-08-06 14:00:00,38.49,38.49,38.4,38.43,58200.0,27.8562,27.8562,27.7911,27.8128,58200.0
2013-08-06 14:30:00,38.43,38.44,38.32,38.37,52600.0,27.8128,27.82,27.7332,27.7693,52600.0
2013-08-06 15:00:00,38.38,38.43,38.29,38.29,75600.0,27.7766,27.8128,27.7114,27.7114,75600.0
2013-08-06 15:30:00,38.28,38.35,38.27,38.35,120600.0,27.7042,27.7549,27.697,27.7549,120600.0
2013-08-07 09:30:00,38.02,38.13,37.8,37.84,151600.0,27.516,27.5956,27.3568,27.3858,151600.0
2013-08-07 10:00:00,37.83,37.85,37.54,37.55,95200.0,27.3785,27.393,27.1687,27.1759,95200.0
2013-08-07 10:30:00,37.55,37.75,37.54,37.72,34200.0,27.1759,27.3206,27.1687,27.2989,34200.0
2013-08-07 11:00:00,37.73,37.73,37.62,37.71,37400.0,27.3062,27.3062,27.2265,27.2917,37400.0
2013-08-07 11:30:00,37.7,37.71,37.63,37.68,31200.0,27.2844,27.2917,27.2338,27.27,31200.0
2013-08-07 12:00:00,37.69,37.7,37.62,37.62,29400.0,27.2772,27.2844,27.2265,27.2265,29400.0
2013-08-07 12:30:00,37.65,37.75,37.62,37.75,40000.0,27.2483,27.3206,27.2265,27.3206,40000.0
2013-08-07 13:00:00,37.76,37.77,37.62,37.66,72800.0,27.3279,27.3351,27.2265,27.2555,72800.0
2013-08-07 13:30:00,37.67,37.67,37.62,37.63,23800.0,27.2627,27.2627,27.2265,27.2338,23800.0
2013-08-07 14:00:00,37.65,37.74,37.65,37.68,33200.0,27.2483,27.3134,27.2483,27.27,33200.0
2013-08-07 14:30:00,37.7,37.71,37.57,37.63,74400.0,27.2844,27.2917,27.1904,27.2338,74400.0
2013-08-07 15:00:00,37.65,37.7,37.64,37.68,127400.0,27.2483,27.2844,27.241,27.27,127400.0
2013-08-07 15:30:00,37.67,37.71,37.6,37.6,120600.0,27.2627,27.2917,27.2121,27.2121,120600.0
2013-08-08 09:30:00,37.85,37.96,37.73,37.91,239000.0,27.393,27.4726,27.3062,27.4364,239000.0
2013-08-08 10:00:00,37.91,38.02,37.85,37.93,96600.0,27.4364,27.516,27.393,27.4509,96600.0
2013-08-08 10:30:00,37.93,37.98,37.86,37.98,144600.0,27.4509,27.4871,27.4002,27.4871,144600.0
2013-08-08 11:00:00,37.98,38.17,37.96,38.08,59200.0,27.4871,27.6246,27.4726,27.5595,59200.0
2013-08-08 11:30:00,38.09,38.24,38.07,38.18,37600.0,27.5667,27.6753,27.5522,27.6318,37600.0
2013-08-08 12:00:00,38.19,38.28,38.09,38.21,62000.0,27.6391,27.7042,27.5667,27.6535,62000.0
2013-08-08 12:30:00,38.21,38.33,38.16,38.32,42000.0,27.6535,27.7404,27.6174,27.7332,42000.0
2013-08-08 13:00:00,38.32,38.33,38.21,38.27,53800.0,27.7332,27.7404,27.6535,27.697,53800.0
2013-08-08 13:30:00,38.26,38.48,38.26,38.46,33600.0,27.6897,27.849,27.6897,27.8345,33600.0
2013-08-08 14:00:00,38.48,38.55,38.45,38.55,76600.0,27.849,27.8996,27.8272,27.8996,76600.0
2013-08-08 14:30:00,38.55,38.59,38.51,38.58,76800.0,27.8996,27.9286,27.8707,27.9213,76800.0
2013-08-08 15:00:00,38.59,38.67,38.51,38.52,97000.0,27.9286,27.9865,27.8707,27.8779,97000.0
2013-08-08 15:30:00,38.52,38.65,38.47,38.49,248400.0,27.8779,27.972,27.8417,27.8562,248400.0
2013-08-09 09:30:00,39.97,40.05,39.47,39.99,515400.0,28.9273,28.9852,28.5654,28.9418,515400.0
2013-08-09 10:00:00,39.98,40.08,39.76,40.0,290400.0,28.9345,29.0069,28.7753,28.949,290400.0
2013-08-09 10:30:00,39.98,40.2,39.98,40.08,173000.0,28.9345,29.0938,28.9345,29.0069,173000.0
2013-08-09 11:00:00,40.07,40.16,40.05,40.16,118000.0,28.9997,29.0648,28.9852,29.0648,118000.0
2013-08-09 11:30:00,40.16,40.19,40.1,40.17,69800.0,29.0648,29.0865,29.0214,29.072,69800.0
2013-08-09 12:00:00,40.16,40.35,40.14,40.35,76000.0,29.0648,29.2023,29.0503,29.2023,76000.0
2013-08-09 12:30:00,40.35,40.49,40.31,40.48,150800.0,29.2023,29.3036,29.1734,29.2964,150800.0
2013-08-09 13:00:00,40.47,40.53,40.36,40.38,61200.0,29.2892,29.3326,29.2096,29.224,61200.0
2013-08-09 13:30:00,40.38,40.48,40.32,40.38,75800.0,29.224,29.2964,29.1806,29.224,75800.0
2013-08-09 14:00:00,40.38,40.38,40.01,40.06,112000.0,29.224,29.224,28.9563,28.9924,112000.0
2013-08-09 14:30:00,40.08,40.27,40.08,40.24,108200.0,29.0069,29.1444,29.0069,29.1227,108200.0
2013-08-09 15:00:00,40.24,40.31,40.1,40.16,299200.0,29.1227,29.1734,29.0214,29.0648,299200.0
2013-08-09 15:30:00,40.16,40.19,39.96,39.99,397000.0,29.0648,29.0865,28.9201,28.9418,397000.0
2013-08-12 09:30:00,39.89,40.18,39.68,39.84,320800.0,28.8694,29.0793,28.7174,28.8332,320800.0
2013-08-12 10:00:00,39.87,39.92,39.71,39.77,114400.0,28.8549,28.8911,28.7391,28.7826,114400.0
2013-08-12 10:30:00,39.76,39.89,39.74,39.8,97800.0,28.7753,28.8694,28.7608,28.8043,97800.0
2013-08-12 11:00:00,39.79,39.85,39.76,39.79,65200.0,28.797,28.8405,28.7753,28.797,65200.0
2013-08-12 11:30:00,39.79,39.85,39.76,39.82,66000.0,28.797,28.8405,28.7753,28.8187,66000.0
2013-08-12 12:00:00,39.82,39.82,39.63,39.63,105800.0,28.8187,28.8187,28.6812,28.6812,105800.0
2013-08-12 12:30:00,39.63,39.66,39.58,39.65,72600.0,28.6812,28.7029,28.6451,28.6957,72600.0
2013-08-12 13:00:00,39.65,39.74,39.63,39.74,96800.0,28.6957,28.7608,28.6812,28.7608,96800.0
2013-08-12 13:30:00,39.74,39.79,39.68,39.71,54000.0,28.7608,28.797,28.7174,28.7391,54000.0
2013-08-12 14:00:00,39.7,39.81,39.66,39.79,118600.0,28.7319,28.8115,28.7029,28.797,118600.0
2013-08-12 14:30:00,39.8,39.94,39.79,39.92,104200.0,28.8043,28.9056,28.797,28.8911,104200.0
2013-08-12 15:00:00,39.92,39.96,39.88,39.93,91000.0,28.8911,28.9201,28.8622,28.8984,91000.0
2013-08-12 15:30:00,39.92,40.0,39.88,39.99,253800.0,28.8911,28.949,28.8622,28.9418,253800.0
2013-08-13 09:30:00,40.05,40.38,39.94,40.34,276000.0,28.9852,29.224,28.9056,29.1951,276000.0
2013-08-13 10:00:00,40.33,40.59,40.32,40.59,183600.0,29.1878,29.376,29.1806,29.376,183600.0
2013-08-13 10:30:00,40.58,40.88,40.57,40.84,208800.0,29.3688,29.5859,29.3615,29.5569,208800.0
2013-08-13 11:00:00,40.86,40.88,40.72,40.74,151400.0,29.5714,29.5859,29.4701,29.4846,151400.0
2013-08-13 11:30:00,40.76,40.84,40.72,40.84,118400.0,29.499,29.5569,29.4701,29.5569,118400.0
2013-08-13 12:00:00,40.85,41.11,40.82,41.11,209400.0,29.5642,29.7524,29.5425,29.7524,209400.0
2013-08-13 12:30:00,41.11,41.27,41.05,41.26,213800.0,29.7524,29.8681,29.7089,29.8609,213800.0
2013-08-13 13:00:00,41.24,41.29,41.2,41.22,87000.0,29.8464,29.8826,29.8175,29.832,87000.0
2013-08-13 13:30:00,41.22,41.24,40.95,40.95,146800.0,29.832,29.8464,29.6366,29.6366,146800.0
2013-08-13 14:00:00,40.95,40.98,40.84,40.85,106400.0,29.6366,29.6583,29.5569,29.5642,106400.0
2013-08-13 14:30:00,40.86,40.87,40.77,40.85,70200.0,29.5714,29.5787,29.5063,29.5642,70200.0
2013-08-13 15:00:00,40.85,40.94,40.81,40.81,69800.0,29.5642,29.6293,29.5352,29.5352,69800.0
2013-08-13 15:30:00,40.8,40.82,40.72,40.8,137200.0,29.528,29.5425,29.4701,29.528,137200.0
2013-08-14 09:30:00,40.99,41.05,40.73,40.73,168400.0,29.6655,29.7089,29.4773,29.4773,168400.0
2013-08-14 10:00:00,40.74,40.82,40.5,40.81,125000.0,29.4846,29.5425,29.3109,29.5352,125000.0
2013-08-14 10:30:00,40.81,40.82,40.56,40.61,90000.0,29.5352,29.5425,29.3543,29.3905,90000.0
2013-08-14 11:00:00,40.63,40.67,40.47,40.49,130600.0,29.405,29.4339,29.2892,29.3036,130600.0
2013-08-14 11:30:00,40.49,40.52,40.42,40.45,45600.0,29.3036,29.3254,29.253,29.2747,45600.0
2013-08-14 12:00:00,40.47,40.51,40.38,40.5,53600.0,29.2892,29.3181,29.224,29.3109,53600.0
2013-08-14 12:30:00,40.5,40.51,40.45,40.48,51000.0,29.3109,29.3181,29.2747,29.2964,51000.0
2013-08-14 13:00:00,40.48,40.52,40.43,40.43,36000.0,29.2964,29.3254,29.2602,29.2602,36000.0
2013-08-14 13:30:00,40.43,40.55,40.37,40.55,48800.0,29.2602,29.3471,29.2168,29.3471,48800.0
2013-08-14 14:00:00,40.54,40.55,40.41,40.42,44000.0,29.3398,29.3471,29.2457,29.253,44000.0
2013-08-14 14:30:00,40.41,40.44,40.33,40.35,76000.0,29.2457,29.2675,29.1878,29.2023,76000.0
2013-08-14 15:00:00,40.34,40.39,40.3,40.33,97600.0,29.1951,29.2313,29.1661,29.1878,97600.0
2013-08-14 15:30:00,40.34,40.34,40.16,40.16,202800.0,29.1951,29.1951,29.0648,29.0648,202800.0
2013-08-15 09:30:00,39.85,39.88,39.59,39.64,197800.0,28.8405,28.8622,28.6523,28.6885,197800.0
2013-08-15 10:00:00,39.65,39.69,39.55,39.68,110800.0,28.6957,28.7247,28.6233,28.7174,110800.0
2013-08-15 10:30:00,39.68,39.8,39.63,39.69,157000.0,28.7174,28.8043,28.6812,28.7247,157000.0
2013-08-15 11:00:00,39.7,39.96,39.69,39.96,80400.0,28.7319,28.9201,28.7247,28.9201,80400.0
2013-08-15 11:30:00,39.96,40.01,39.88,39.91,56400.0,28.9201,28.9563,28.8622,28.8839,56400.0
2013-08-15 12:00:00,39.92,40.13,39.9,40.05,80200.0,28.8911,29.0431,28.8766,28.9852,80200.0
2013-08-15 12:30:00,40.08,40.11,39.99,40.0,36600.0,29.0069,29.0286,28.9418,28.949,36600.0
2013-08-15 13:00:00,40.0,40.01,39.84,39.88,22000.0,28.949,28.9563,28.8332,28.8622,22000.0
2013-08-15 13:30:00,39.88,39.98,39.83,39.85,57600.0,28.8622,28.9345,28.826,28.8405,57600.0
2013-08-15 14:00:00,39.88,39.94,39.79,39.92,57800.0,28.8622,28.9056,28.797,28.8911,57800.0
2013-08-15 14:30:00,39.93,39.99,39.87,39.87,71800.0,28.8984,28.9418,28.8549,28.8549,71800.0
2013-08-15 15:00:00,39.87,39.89,39.84,39.88,77000.0,28.8549,28.8694,28.8332,28.8622,77000.0
2013-08-15 15:30:00,39.87,39.92,39.81,39.9,165800.0,28.8549,28.8911,28.8115,28.8766,165800.0
2013-08-16 09:30:00,39.84,40.33,39.84,40.27,196400.0,28.8332,29.1878,28.8332,29.1444,196400.0
2013-08-16 10:00:00,40.29,40.37,40.24,40.37,66000.0,29.1589,29.2168,29.1227,29.2168,66000.0
2013-08-16 10:30:00,40.35,40.54,40.35,40.5,96800.0,29.2023,29.3398,29.2023,29.3109,96800.0
2013-08-16 11:00:00,40.5,40.51,40.35,40.39,71400.0,29.3109,29.3181,29.2023,29.2313,71400.0
2013-08-16 11:30:00,40.38,40.48,40.37,40.48,79800.0,29.224,29.2964,29.2168,29.2964,79800.0
2013-08-16 12:00:00,40.49,40.62,40.48,40.57,84000.0,29.3036,29.3977,29.2964,29.3615,84000.0
2013-08-16 12:30:00,40.56,40.6,40.49,40.49,58400.0,29.3543,29.3833,29.3036,29.3036,58400.0
2013-08-16 13:00:00,40.47,40.57,40.45,40.57,166200.0,29.2892,29.3615,29.2747,29.3615,166200.0
2013-08-16 13:30:00,40.57,40.67,40.54,40.67,75000.0,29.3615,29.4339,29.3398,29.4339,75000.0
2013-08-16 14:00:00,40.66,40.72,40.56,40.57,63600.0,29.4267,29.4701,29.3543,29.3615,63600.0
2013-08-16 14:30:00,40.57,40.74,40.56,40.73,67000.0,29.3615,29.4846,29.3543,29.4773,67000.0
2013-08-16 15:00:00,40.72,40.74,40.67,40.69,97000.0,29.4701,29.4846,29.4339,29.4484,97000.0
2013-08-16 15:30:00,40.68,40.7,40.58,40.59,141000.0,29.4411,29.4556,29.3688,29.376,141000.0
2013-08-19 09:30:00,40.57,40.61,40.31,40.45,99400.0,29.3615,29.3905,29.1734,29.2747,99400.0
2013-08-19 10:00:00,40.45,40.63,40.32,40.33,53800.0,29.2747,29.405,29.1806,29.1878,53800.0
2013-08-19 10:30:00,40.32,40.51,40.26,40.27,72000.0,29.1806,29.3181,29.1372,29.1444,72000.0
2013-08-19 11:00:00,40.27,40.5,40.25,40.49,59000.0,29.1444,29.3109,29.1299,29.3036,59000.0
2013-08-19 11:30:00,40.49,40.49,40.32,40.32,83200.0,29.3036,29.3036,29.1806,29.1806,83200.0
2013-08-19 12:00:00,40.34,40.37,40.19,40.36,44800.0,29.1951,29.2168,29.0865,29.2096,44800.0
2013-08-19 12:30:00,40.37,40.41,40.26,40.37,37000.0,29.2168,29.2457,29.1372,29.2168,37000.0
2013-08-19 13:00:00,40.37,40.38,40.27,40.37,31000.0,29.2168,29.224,29.1444,29.2168,31000.0
2013-08-19 13:30:00,40.37,40.37,40.24,40.29,37800.0,29.2168,29.2168,29.1227,29.1589,37800.0
2013-08-19 14:00:00,40.29,40.36,40.29,40.36,38400.0,29.1589,29.2096,29.1589,29.2096,38400.0
2013-08-19 14:30:00,40.37,40.37,40.1,40.18,96800.0,29.2168,29.2168,29.0214,29.0793,96800.0
2013-08-19 15:00:00,40.18,40.29,40.17,40.25,132600.0,29.0793,29.1589,29.072,29.1299,132600.0
2013-08-19 15:30:00,40.24,40.26,40.12,40.12,147000.0,29.1227,29.1372,29.0359,29.0359,147000.0
2013-08-20 09:30:00,39.93,40.13,39.91,40.05,63200.0,28.8984,29.0431,28.8839,28.9852,63200.0
2013-08-20 10:00:00,40.05,40.25,40.05,40.18,37600.0,28.9852,29.1299,28.9852,29.0793,37600.0
2013-08-20 10:30:00,40.17,40.26,40.13,40.21,31000.0,29.072,29.1372,29.0431,29.101,31000.0
2013-08-20 11:00:00,40.21,40.22,40.15,40.2,83000.0,29.101,29.1082,29.0576,29.0938,83000.0
2013-08-20 11:30:00,40.21,40.37,40.17,40.37,60800.0,29.101,29.2168,29.072,29.2168,60800.0
2013-08-20 12:00:00,40.37,40.53,40.32,40.52,29800.0,29.2168,29.3326,29.1806,29.3254,29800.0
2013-08-20 12:30:00,40.52,40.53,40.35,40.43,33400.0,29.3254,29.3326,29.2023,29.2602,33400.0
2013-08-20 13:00:00,40.43,40.45,40.35,40.37,22800.0,29.2602,29.2747,29.2023,29.2168,22800.0
2013-08-20 13:30:00,40.37,40.38,40.3,40.31,32400.0,29.2168,29.224,29.1661,29.1734,32400.0
2013-08-20 14:00:00,40.32,40.33,40.25,40.28,22000.0,29.1806,29.1878,29.1299,29.1517,22000.0
2013-08-20 14:30:00,40.28,40.41,40.27,40.31,65200.0,29.1517,29.2457,29.1444,29.1734,65200.0
2013-08-20 15:00:00,40.33,40.35,40.31,40.31,37400.0,29.1878,29.2023,29.1734,29.1734,37400.0
2013-08-20 15:30:00,40.31,40.32,40.19,40.2,149800.0,29.1734,29.1806,29.0865,29.0938,149800.0
2013-08-21 09:30:00,40.03,40.3,40.01,40.17,80800.0,28.9707,29.1661,28.9563,29.072,80800.0
2013-08-21 10:00:00,40.15,40.26,40.04,40.14,68600.0,29.0576,29.1372,28.978,29.0503,68600.0
2013-08-21 10:30:00,40.13,40.16,39.99,39.99,91400.0,29.0431,29.0648,28.9418,28.9418,91400.0
2013-08-21 11:00:00,39.99,40.05,39.93,39.95,110400.0,28.9418,28.9852,28.8984,28.9128,110400.0
2013-08-21 11:30:00,39.95,39.99,39.74,39.85,93200.0,28.9128,28.9418,28.7608,28.8405,93200.0
2013-08-21 12:00:00,39.85,39.95,39.82,39.84,56200.0,28.8405,28.9128,28.8187,28.8332,56200.0
2013-08-21 12:30:00,39.85,40.07,39.85,40.05,48600.0,28.8405,28.9997,28.8405,28.9852,48600.0
2013-08-21 13:00:00,40.07,40.13,40.02,40.09,32200.0,28.9997,29.0431,28.9635,29.0142,32200.0
2013-08-21 13:30:00,40.09,40.12,40.06,40.1,17200.0,29.0142,29.0359,28.9924,29.0214,17200.0
2013-08-21 14:00:00,40.08,40.15,39.93,40.1,89400.0,29.0069,29.0576,28.8984,29.0214,89400.0
2013-08-21 14:30:00,40.08,40.23,40.08,40.15,58000.0,29.0069,29.1155,29.0069,29.0576,58000.0
2013-08-21 15:00:00,40.16,40.19,40.08,40.09,51200.0,29.0648,29.0865,29.0069,29.0142,51200.0
2013-08-21 15:30:00,40.1,40.16,39.92,39.94,171200.0,29.0214,29.0648,28.8911,28.9056,171200.0
2013-08-22 09:30:00,39.93,40.42,39.92,40.24,99800.0,28.8984,29.253,28.8911,29.1227,99800.0
2013-08-22 10:00:00,40.29,40.43,40.22,40.39,34600.0,29.1589,29.2602,29.1082,29.2313,34600.0
2013-08-22 10:30:00,40.4,40.48,40.22,40.26,61200.0,29.2385,29.2964,29.1082,29.1372,61200.0
2013-08-22 11:00:00,40.27,40.33,40.23,40.26,45600.0,29.1444,29.1878,29.1155,29.1372,45600.0
2013-08-22 11:30:00,40.26,40.38,40.26,40.29,22200.0,29.1372,29.224,29.1372,29.1589,22200.0
2013-08-22 12:00:00,40.27,40.3,40.15,40.18,56000.0,29.1444,29.1661,29.0576,29.0793,56000.0
2013-08-22 12:30:00,40.17,40.33,40.17,40.3,25200.0,29.072,29.1878,29.072,29.1661,25200.0
2013-08-22 13:00:00,40.3,40.3,40.21,40.22,12000.0,29.1661,29.1661,29.101,29.1082,12000.0
2013-08-22 13:30:00,40.21,40.38,40.21,40.38,14800.0,29.101,29.224,29.101,29.224,14800.0
2013-08-22 14:00:00,40.38,40.38,40.24,40.29,93800.0,29.224,29.224,29.1227,29.1589,93800.0
2013-08-22 14:30:00,40.3,40.3,40.21,40.22,35400.0,29.1661,29.1661,29.101,29.1082,35400.0
2013-08-22 15:00:00,40.22,40.26,40.18,40.18,42200.0,29.1082,29.1372,29.0793,29.0793,42200.0
2013-08-22 15:30:00,40.2,40.22,40.13,40.13,212200.0,29.0938,29.1082,29.0431,29.0431,212200.0
2013-08-23 09:30:00,40.24,40.39,40.13,40.3,111200.0,29.1227,29.2313,29.0431,29.1661,111200.0
2013-08-23 10:00:00,40.29,40.38,40.17,40.31,50200.0,29.1589,29.224,29.072,29.1734,50200.0
2013-08-23 10:30:00,40.35,40.44,40.28,40.42,44000.0,29.2023,29.2675,29.1517,29.253,44000.0
2013-08-23 11:00:00,40.42,40.44,40.25,40.27,29400.0,29.253,29.2675,29.1299,29.1444,29400.0
2013-08-23 11:30:00,40.3,40.38,40.25,40.38,24000.0,29.1661,29.224,29.1299,29.224,24000.0
2013-08-23 12:00:00,40.38,40.46,40.37,40.45,35600.0,29.224,29.2819,29.2168,29.2747,35600.0
2013-08-23 12:30:00,40.47,40.47,40.41,40.43,29400.0,29.2892,29.2892,29.2457,29.2602,29400.0
2013-08-23 13:00:00,40.43,40.44,40.4,40.43,25200.0,29.2602,29.2675,29.2385,29.2602,25200.0
2013-08-23 13:30:00,40.43,40.45,40.41,40.42,19200.0,29.2602,29.2747,29.2457,29.253,19200.0
2013-08-23 14:00:00,40.42,40.43,40.33,40.33,37200.0,29.253,29.2602,29.1878,29.1878,37200.0
2013-08-23 14:30:00,40.34,40.34,40.29,40.34,28600.0,29.1951,29.1951,29.1589,29.1951,28600.0
2013-08-23 15:00:00,40.33,40.39,40.33,40.38,33200.0,29.1878,29.2313,29.1878,29.224,33200.0
2013-08-23 15:30:00,40.39,40.46,40.38,40.44,78200.0,29.2313,29.2819,29.224,29.2675,78200.0
2013-08-26 09:30:00,40.47,40.52,40.38,40.4,71200.0,29.2892,29.3254,29.224,29.2385,71200.0
2013-08-26 10:00:00,40.4,40.49,40.35,40.4,48800.0,29.2385,29.3036,29.2023,29.2385,48800.0
2013-08-26 10:30:00,40.42,40.43,40.35,40.39,31800.0,29.253,29.2602,29.2023,29.2313,31800.0
2013-08-26 11:00:00,40.39,40.45,40.38,40.42,33800.0,29.2313,29.2747,29.224,29.253,33800.0
2013-08-26 11:30:00,40.45,40.46,40.39,40.43,38000.0,29.2747,29.2819,29.2313,29.2602,38000.0
2013-08-26 12:00:00,40.43,40.46,40.38,40.4,32200.0,29.2602,29.2819,29.224,29.2385,32200.0
2013-08-26 12:30:00,40.41,40.42,40.32,40.34,41800.0,29.2457,29.253,29.1806,29.1951,41800.0
2013-08-26 13:00:00,40.34,40.35,40.33,40.34,32400.0,29.1951,29.2023,29.1878,29.1951,32400.0
2013-08-26 13:30:00,40.34,40.34,40.31,40.32,23600.0,29.1951,29.1951,29.1734,29.1806,23600.0
2013-08-26 14:00:00,40.33,40.37,40.33,40.35,22000.0,29.1878,29.2168,29.1878,29.2023,22000.0
2013-08-26 14:30:00,40.35,40.37,40.3,40.35,38800.0,29.2023,29.2168,29.1661,29.2023,38800.0
2013-08-26 15:00:00,40.37,40.38,40.16,40.23,106200.0,29.2168,29.224,29.0648,29.1155,106200.0
2013-08-26 15:30:00,40.24,40.33,40.22,40.27,165400.0,29.1227,29.1878,29.1082,29.1444,165400.0
2013-08-27 09:30:00,39.81,40.06,39.61,39.93,155600.0,28.8115,28.9924,28.6668,28.8984,155600.0
2013-08-27 10:00:00,39.93,39.95,39.66,39.71,147000.0,28.8984,28.9128,28.7029,28.7391,147000.0
2013-08-27 10:30:00,39.71,39.74,39.6,39.74,124600.0,28.7391,28.7608,28.6595,28.7608,124600.0
2013-08-27 11:00:00,39.74,39.74,39.63,39.71,76600.0,28.7608,28.7608,28.6812,28.7391,76600.0
2013-08-27 11:30:00,39.7,39.71,39.38,39.49,132000.0,28.7319,28.7391,28.5003,28.5799,132000.0
2013-08-27 12:00:00,39.51,39.52,39.42,39.46,65200.0,28.5944,28.6016,28.5293,28.5582,65200.0
2013-08-27 12:30:00,39.46,39.48,39.31,39.37,47400.0,28.5582,28.5727,28.4496,28.4931,47400.0
2013-08-27 13:00:00,39.34,39.37,38.98,39.01,100600.0,28.4714,28.4931,28.2108,28.2325,100600.0
2013-08-27 13:30:00,39.02,39.15,39.01,39.02,85000.0,28.2398,28.3338,28.2325,28.2398,85000.0
2013-08-27 14:00:00,39.02,39.03,38.67,38.73,153200.0,28.2398,28.247,27.9865,28.0299,153200.0
2013-08-27 14:30:00,38.73,38.76,38.51,38.73,203400.0,28.0299,28.0516,27.8707,28.0299,203400.0
2013-08-27 15:00:00,38.73,38.77,38.62,38.71,149800.0,28.0299,28.0588,27.9503,28.0154,149800.0
2013-08-27 15:30:00,38.71,38.78,38.51,38.77,263200.0,28.0154,28.0661,27.8707,28.0588,263200.0
2013-08-28 09:30:00,38.42,38.74,37.73,38.47,338800.0,27.9222,28.1548,27.4208,27.9586,338800.0
2013-08-28 10:00:00,38.5,38.59,38.35,38.52,161000.0,27.9804,28.0458,27.8714,27.9949,161000.0
2013-08-28 10:30:00,38.56,38.63,38.42,38.45,94600.0,28.024,28.0749,27.9222,27.944,94600.0
2013-08-28 11:00:00,38.45,38.46,38.24,38.29,136000.0,27.944,27.9513,27.7914,27.8278,136000.0
2013-08-28 11:30:00,38.28,38.52,38.28,38.46,92000.0,27.8205,27.9949,27.8205,27.9513,92000.0
2013-08-28 12:00:00,38.46,38.47,38.31,38.31,118400.0,27.9513,27.9586,27.8423,27.8423,118400.0
2013-08-28 12:30:00,38.33,38.34,38.3,38.33,95600.0,27.8568,27.8641,27.835,27.8568,95600.0
2013-08-28 13:00:00,38.34,38.37,38.18,38.21,149000.0,27.8641,27.8859,27.7478,27.7696,149000.0
2013-08-28 13:30:00,38.22,38.26,38.1,38.17,139600.0,27.7769,27.806,27.6897,27.7405,139600.0
2013-08-28 14:00:00,38.17,38.18,38.1,38.12,146000.0,27.7405,27.7478,27.6897,27.7042,146000.0
2013-08-28 14:30:00,38.13,38.13,38.06,38.08,160400.0,27.7115,27.7115,27.6606,27.6751,160400.0
2013-08-28 15:00:00,38.08,38.17,38.07,38.1,236400.0,27.6751,27.7405,27.6679,27.6897,236400.0
2013-08-28 15:30:00,38.1,38.17,38.08,38.11,284000.0,27.6897,27.7405,27.6751,27.6969,284000.0
2013-08-29 09:30:00,38.07,38.66,37.95,38.57,241600.0,27.6679,28.0967,27.5807,28.0313,241600.0
2013-08-29 10:00:00,38.58,38.85,38.54,38.83,97600.0,28.0385,28.2347,28.0094,28.2202,97600.0
2013-08-29 10:30:00,38.82,39.02,38.82,38.99,114400.0,28.2129,28.3583,28.2129,28.3365,114400.0
2013-08-29 11:00:00,38.99,39.19,38.98,39.19,94800.0,28.3365,28.4818,28.3292,28.4818,94800.0
2013-08-29 11:30:00,39.18,39.27,39.01,39.02,93400.0,28.4746,28.54,28.351,28.3583,93400.0
2013-08-29 12:00:00,39.03,39.06,38.93,38.96,78600.0,28.3656,28.3874,28.2929,28.3147,78600.0
2013-08-29 12:30:00,38.99,39.06,38.93,39.06,64200.0,28.3365,28.3874,28.2929,28.3874,64200.0
2013-08-29 13:00:00,39.04,39.04,38.82,38.84,46000.0,28.3728,28.3728,28.2129,28.2275,46000.0
2013-08-29 13:30:00,38.84,38.88,38.77,38.84,52000.0,28.2275,28.2565,28.1766,28.2275,52000.0
2013-08-29 14:00:00,38.83,38.9,38.81,38.85,77800.0,28.2202,28.2711,28.2057,28.2347,77800.0
2013-08-29 14:30:00,38.88,39.08,38.85,39.08,70200.0,28.2565,28.4019,28.2347,28.4019,70200.0
2013-08-29 15:00:00,39.08,39.11,38.98,38.99,79400.0,28.4019,28.4237,28.3292,28.3365,79400.0
2013-08-29 15:30:00,38.99,39.02,38.92,38.95,219800.0,28.3365,28.3583,28.2856,28.3074,219800.0
2013-08-30 09:30:00,39.04,39.08,38.81,38.96,102200.0,28.3728,28.4019,28.2057,28.3147,102200.0
2013-08-30 10:00:00,38.94,38.94,38.69,38.75,45400.0,28.3002,28.3002,28.1185,28.1621,45400.0
2013-08-30 10:30:00,38.74,38.74,38.47,38.67,70400.0,28.1548,28.1548,27.9586,28.1039,70400.0
2013-08-30 11:00:00,38.68,38.85,38.65,38.79,38000.0,28.1112,28.2347,28.0894,28.1911,38000.0
2013-08-30 11:30:00,38.77,38.83,38.71,38.75,74200.0,28.1766,28.2202,28.133,28.1621,74200.0
2013-08-30 12:00:00,38.74,38.88,38.74,38.84,19000.0,28.1548,28.2565,28.1548,28.2275,19000.0
2013-08-30 12:30:00,38.84,38.84,38.74,38.77,19400.0,28.2275,28.2275,28.1548,28.1766,19400.0
2013-08-30 13:00:00,38.74,38.82,38.59,38.77,45400.0,28.1548,28.2129,28.0458,28.1766,45400.0
2013-08-30 13:30:00,38.77,38.82,38.67,38.67,24200.0,28.1766,28.2129,28.1039,28.1039,24200.0
2013-08-30 14:00:00,38.68,38.7,38.62,38.65,33200.0,28.1112,28.1257,28.0676,28.0894,33200.0
2013-08-30 14:30:00,38.62,38.68,38.57,38.6,64000.0,28.0676,28.1112,28.0313,28.0531,64000.0
2013-08-30 15:00:00,38.6,38.69,38.59,38.69,43000.0,28.0531,28.1185,28.0458,28.1185,43000.0
2013-08-30 15:30:00,38.69,38.69,38.56,38.59,174600.0,28.1185,28.1185,28.024,28.0458,174600.0
2013-09-03 09:30:00,38.99,39.27,38.91,39.2,214200.0,28.3365,28.54,28.2784,28.4891,214200.0
2013-09-03 10:00:00,39.21,39.35,39.02,39.16,79800.0,28.4964,28.5981,28.3583,28.46,79800.0
2013-09-03 10:30:00,39.2,39.38,39.2,39.23,44400.0,28.4891,28.6199,28.4891,28.5109,44400.0
2013-09-03 11:00:00,39.24,39.33,39.1,39.12,60800.0,28.5182,28.5836,28.4164,28.431,60800.0
2013-09-03 11:30:00,39.09,39.24,39.09,39.16,60000.0,28.4092,28.5182,28.4092,28.46,60000.0
2013-09-03 12:00:00,39.17,39.23,39.15,39.17,53400.0,28.4673,28.5109,28.4528,28.4673,53400.0
2013-09-03 12:30:00,39.18,39.19,39.08,39.08,44200.0,28.4746,28.4818,28.4019,28.4019,44200.0
2013-09-03 13:00:00,39.08,39.16,39.06,39.15,30400.0,28.4019,28.46,28.3874,28.4528,30400.0
2013-09-03 13:30:00,39.15,39.21,39.08,39.08,54600.0,28.4528,28.4964,28.4019,28.4019,54600.0
2013-09-03 14:00:00,39.06,39.13,39.04,39.08,65200.0,28.3874,28.4382,28.3728,28.4019,65200.0
2013-09-03 14:30:00,39.07,39.13,39.05,39.13,58400.0,28.3946,28.4382,28.3801,28.4382,58400.0
2013-09-03 15:00:00,39.15,39.27,39.14,39.26,59000.0,28.4528,28.54,28.4455,28.5327,59000.0
2013-09-03 15:30:00,39.26,39.32,39.23,39.31,208000.0,28.5327,28.5763,28.5109,28.5691,208000.0
2013-09-04 09:30:00,39.44,39.8,39.3,39.79,111000.0,28.6635,28.9252,28.5618,28.9179,111000.0
2013-09-04 10:00:00,39.78,39.99,39.78,39.85,103400.0,28.9106,29.0633,28.9106,28.9615,103400.0
2013-09-04 10:30:00,39.87,39.88,39.82,39.88,48800.0,28.976,28.9833,28.9397,28.9833,48800.0
2013-09-04 11:00:00,39.9,40.01,39.89,40.01,40000.0,28.9978,29.0778,28.9906,29.0778,40000.0
2013-09-04 11:30:00,40.02,40.04,39.98,40.01,42400.0,29.0851,29.0996,29.056,29.0778,42400.0
2013-09-04 12:00:00,39.99,40.02,39.92,39.94,87400.0,29.0633,29.0851,29.0124,29.0269,87400.0
2013-09-04 12:30:00,39.93,39.93,39.88,39.91,41400.0,29.0196,29.0196,28.9833,29.0051,41400.0
2013-09-04 13:00:00,39.91,39.99,39.91,39.93,64000.0,29.0051,29.0633,29.0051,29.0196,64000.0
2013-09-04 13:30:00,39.93,39.95,39.9,39.9,36800.0,29.0196,29.0342,28.9978,28.9978,36800.0
2013-09-04 14:00:00,39.9,39.91,39.83,39.85,73400.0,28.9978,29.0051,28.947,28.9615,73400.0
2013-09-04 14:30:00,39.85,39.94,39.79,39.9,52800.0,28.9615,29.0269,28.9179,28.9978,52800.0
2013-09-04 15:00:00,39.9,39.91,39.77,39.79,42600.0,28.9978,29.0051,28.9034,28.9179,42600.0
2013-09-04 15:30:00,39.79,39.8,39.7,39.78,110000.0,28.9179,28.9252,28.8525,28.9106,110000.0
2013-09-05 09:30:00,39.94,40.16,39.92,40.1,126800.0,29.0269,29.1868,29.0124,29.1432,126800.0
2013-09-05 10:00:00,40.09,40.26,40.01,40.22,93000.0,29.1359,29.2595,29.0778,29.2304,93000.0
2013-09-05 10:30:00,40.2,40.38,40.11,40.34,91600.0,29.2159,29.3467,29.1505,29.3176,91600.0
2013-09-05 11:00:00,40.33,40.46,40.3,40.46,68400.0,29.3104,29.4048,29.2886,29.4048,68400.0
2013-09-05 11:30:00,40.44,40.58,40.41,40.51,67400.0,29.3903,29.492,29.3685,29.4412,67400.0
2013-09-05 12:00:00,40.5,40.5,40.17,40.2,61800.0,29.4339,29.4339,29.1941,29.2159,61800.0
2013-09-05 12:30:00,40.23,40.34,40.18,40.23,31800.0,29.2377,29.3176,29.2013,29.2377,31800.0
2013-09-05 13:00:00,40.24,40.26,40.18,40.2,46600.0,29.2449,29.2595,29.2013,29.2159,46600.0
2013-09-05 13:30:00,40.19,40.23,40.16,40.19,31000.0,29.2086,29.2377,29.1868,29.2086,31000.0
2013-09-05 14:00:00,40.19,40.27,40.16,40.23,65000.0,29.2086,29.2667,29.1868,29.2377,65000.0
2013-09-05 14:30:00,40.22,40.32,40.22,40.23,98200.0,29.2304,29.3031,29.2304,29.2377,98200.0
2013-09-05 15:00:00,40.22,40.28,40.21,40.27,102400.0,29.2304,29.274,29.2231,29.2667,102400.0
2013-09-05 15:30:00,40.26,40.33,40.24,40.26,227400.0,29.2595,29.3104,29.2449,29.2595,227400.0
2013-09-06 09:30:00,40.76,40.84,39.97,40.13,190800.0,29.6229,29.681,29.0487,29.165,190800.0
2013-09-06 10:00:00,40.15,40.49,40.08,40.43,119400.0,29.1795,29.4266,29.1287,29.383,119400.0
2013-09-06 10:30:00,40.45,40.6,40.41,40.56,50600.0,29.3976,29.5066,29.3685,29.4775,50600.0
2013-09-06 11:00:00,40.6,40.6,40.42,40.48,35600.0,29.5066,29.5066,29.3758,29.4194,35600.0
2013-09-06 11:30:00,40.47,40.52,40.41,40.43,20200.0,29.4121,29.4484,29.3685,29.383,20200.0
2013-09-06 12:00:00,40.42,40.42,40.3,40.32,28800.0,29.3758,29.3758,29.2886,29.3031,28800.0
2013-09-06 12:30:00,40.33,40.42,40.33,40.4,35800.0,29.3104,29.3758,29.3104,29.3612,35800.0
2013-09-06 13:00:00,40.38,40.44,40.38,40.42,22200.0,29.3467,29.3903,29.3467,29.3758,22200.0
2013-09-06 13:30:00,40.43,40.62,40.42,40.56,29600.0,29.383,29.5211,29.3758,29.4775,29600.0
2013-09-06 14:00:00,40.58,40.64,40.51,40.58,23800.0,29.492,29.5357,29.4412,29.492,23800.0
2013-09-06 14:30:00,40.58,40.69,40.58,40.64,81400.0,29.492,29.572,29.492,29.5357,81400.0
2013-09-06 15:00:00,40.64,40.65,40.45,40.45,61000.0,29.5357,29.5429,29.3976,29.3976,61000.0
2013-09-06 15:30:00,40.47,40.47,40.32,40.35,106600.0,29.4121,29.4121,29.3031,29.3249,106600.0
2013-09-09 09:30:00,40.6,40.95,40.6,40.93,86600.0,29.5066,29.7609,29.5066,29.7464,86600.0
2013-09-09 10:00:00,40.93,40.98,40.69,40.69,63800.0,29.7464,29.7828,29.572,29.572,63800.0
2013-09-09 10:30:00,40.68,40.73,40.58,40.62,43000.0,29.5647,29.6011,29.492,29.5211,43000.0
2013-09-09 11:00:00,40.63,40.64,40.26,40.3,99000.0,29.5284,29.5357,29.2595,29.2886,99000.0
2013-09-09 11:30:00,40.3,40.62,40.3,40.49,77600.0,29.2886,29.5211,29.2886,29.4266,77600.0
2013-09-09 12:00:00,40.5,40.63,40.5,40.55,86200.0,29.4339,29.5284,29.4339,29.4702,86200.0
2013-09-09 12:30:00,40.54,40.58,40.49,40.49,55600.0,29.463,29.492,29.4266,29.4266,55600.0
2013-09-09 13:00:00,40.49,40.55,40.47,40.54,42000.0,29.4266,29.4702,29.4121,29.463,42000.0
2013-09-09 13:30:00,40.52,40.62,40.52,40.59,37600.0,29.4484,29.5211,29.4484,29.4993,37600.0
2013-09-09 14:00:00,40.59,40.71,40.56,40.63,46800.0,29.4993,29.5865,29.4775,29.5284,46800.0
2013-09-09 14:30:00,40.62,40.7,40.58,40.61,50000.0,29.5211,29.5793,29.492,29.5138,50000.0
2013-09-09 15:00:00,40.62,40.69,40.6,40.63,75800.0,29.5211,29.572,29.5066,29.5284,75800.0
2013-09-09 15:30:00,40.63,40.7,40.62,40.67,91800.0,29.5284,29.5793,29.5211,29.5575,91800.0
2013-09-10 09:30:00,40.93,41.05,40.7,40.77,134000.0,29.7464,29.8336,29.5793,29.6301,134000.0
2013-09-10 10:00:00,40.77,40.8,40.67,40.77,133400.0,29.6301,29.6519,29.5575,29.6301,133400.0
2013-09-10 10:30:00,40.79,40.85,40.57,40.58,119400.0,29.6447,29.6883,29.4848,29.492,119400.0
2013-09-10 11:00:00,40.57,40.58,40.51,40.54,86400.0,29.4848,29.492,29.4412,29.463,86400.0
2013-09-10 11:30:00,40.54,40.58,40.44,40.56,82600.0,29.463,29.492,29.3903,29.4775,82600.0
2013-09-10 12:00:00,40.57,40.58,40.5,40.52,56600.0,29.4848,29.492,29.4339,29.4484,56600.0
2013-09-10 12:30:00,40.52,40.58,40.49,40.58,58800.0,29.4484,29.492,29.4266,29.492,58800.0
2013-09-10 13:00:00,40.58,40.7,40.56,40.62,72400.0,29.492,29.5793,29.4775,29.5211,72400.0
2013-09-10 13:30:00,40.64,40.7,40.63,40.7,39000.0,29.5357,29.5793,29.5284,29.5793,39000.0
2013-09-10 14:00:00,40.72,40.74,40.63,40.71,65000.0,29.5938,29.6083,29.5284,29.5865,65000.0
2013-09-10 14:30:00,40.71,40.8,40.64,40.8,57200.0,29.5865,29.6519,29.5357,29.6519,57200.0
2013-09-10 15:00:00,40.8,40.85,40.77,40.78,47800.0,29.6519,29.6883,29.6301,29.6374,47800.0
2013-09-10 15:30:00,40.79,40.79,40.65,40.69,125200.0,29.6447,29.6447,29.5429,29.572,125200.0
2013-09-11 09:30:00,40.7,40.76,40.52,40.57,138200.0,29.5793,29.6229,29.4484,29.4848,138200.0
2013-09-11 10:00:00,40.56,40.63,40.36,40.37,64800.0,29.4775,29.5284,29.3322,29.3394,64800.0
2013-09-11 10:30:00,40.37,40.62,40.37,40.62,54200.0,29.3394,29.5211,29.3394,29.5211,54200.0
2013-09-11 11:00:00,40.63,40.75,40.6,40.63,58000.0,29.5284,29.6156,29.5066,29.5284,58000.0
2013-09-11 11:30:00,40.62,40.69,40.59,40.59,26200.0,29.5211,29.572,29.4993,29.4993,26200.0
2013-09-11 12:00:00,40.6,40.63,40.52,40.6,39000.0,29.5066,29.5284,29.4484,29.5066,39000.0
2013-09-11 12:30:00,40.6,40.6,40.56,40.58,47200.0,29.5066,29.5066,29.4775,29.492,47200.0
2013-09-11 13:00:00,40.56,40.58,40.51,40.51,22800.0,29.4775,29.492,29.4412,29.4412,22800.0
2013-09-11 13:30:00,40.51,40.56,40.5,40.5,48400.0,29.4412,29.4775,29.4339,29.4339,48400.0
2013-09-11 14:00:00,40.51,40.53,40.47,40.48,59400.0,29.4412,29.4557,29.4121,29.4194,59400.0
2013-09-11 14:30:00,40.49,40.55,40.46,40.47,49400.0,29.4266,29.4702,29.4048,29.4121,49400.0
2013-09-11 15:00:00,40.47,40.57,40.47,40.52,64600.0,29.4121,29.4848,29.4121,29.4484,64600.0
2013-09-11 15:30:00,40.51,40.72,40.51,40.71,67000.0,29.4412,29.5938,29.4412,29.5865,67000.0
2013-09-12 09:30:00,40.6,40.63,40.08,40.27,291400.0,29.5066,29.5284,29.1287,29.2667,291400.0
2013-09-12 10:00:00,40.27,40.34,40.13,40.3,158600.0,29.2667,29.3176,29.165,29.2886,158600.0
2013-09-12 10:30:00,40.3,40.3,40.17,40.18,91200.0,29.2886,29.2886,29.1941,29.2013,91200.0
2013-09-12 11:00:00,40.18,40.2,40.08,40.13,87600.0,29.2013,29.2159,29.1287,29.165,87600.0
2013-09-12 11:30:00,40.12,40.13,40.02,40.1,78000.0,29.1577,29.165,29.0851,29.1432,78000.0
2013-09-12 12:00:00,40.09,40.1,39.88,39.97,142800.0,29.1359,29.1432,28.9833,29.0487,142800.0
2013-09-12 12:30:00,39.98,40.1,39.98,40.08,76200.0,29.056,29.1432,29.056,29.1287,76200.0
2013-09-12 13:00:00,40.09,40.11,39.98,39.98,115000.0,29.1359,29.1505,29.056,29.056,115000.0
2013-09-12 13:30:00,39.99,40.04,39.96,39.97,75600.0,29.0633,29.0996,29.0415,29.0487,75600.0
2013-09-12 14:00:00,39.99,40.12,39.99,40.09,94400.0,29.0633,29.1577,29.0633,29.1359,94400.0
2013-09-12 14:30:00,40.12,40.12,39.99,40.08,146600.0,29.1577,29.1577,29.0633,29.1287,146600.0
2013-09-12 15:00:00,40.08,40.08,40.02,40.05,98400.0,29.1287,29.1287,29.0851,29.1069,98400.0
2013-09-12 15:30:00,40.05,40.1,40.04,40.07,67200.0,29.1069,29.1432,29.0996,29.1214,67200.0
2013-09-13 09:30:00,40.21,40.44,40.16,40.24,185600.0,29.2231,29.3903,29.1868,29.2449,185600.0
2013-09-13 10:00:00,40.24,40.33,40.1,40.33,69000.0,29.2449,29.3104,29.1432,29.3104,69000.0
2013-09-13 10:30:00,40.35,40.45,40.31,40.43,92400.0,29.3249,29.3976,29.2958,29.383,92400.0
2013-09-13 11:00:00,40.45,40.5,40.38,40.47,114200.0,29.3976,29.4339,29.3467,29.4121,114200.0
2013-09-13 11:30:00,40.48,40.62,40.43,40.61,42600.0,29.4194,29.5211,29.383,29.5138,42600.0
2013-09-13 12:00:00,40.62,40.72,40.55,40.71,56400.0,29.5211,29.5938,29.4702,29.5865,56400.0
2013-09-13 12:30:00,40.71,40.84,40.63,40.83,66200.0,29.5865,29.681,29.5284,29.6737,66200.0
2013-09-13 13:00:00,40.83,40.89,40.78,40.87,126400.0,29.6737,29.7173,29.6374,29.7028,126400.0
2013-09-13 13:30:00,40.87,40.97,40.75,40.93,109800.0,29.7028,29.7755,29.6156,29.7464,109800.0
2013-09-13 14:00:00,40.92,40.97,40.84,40.87,79800.0,29.7391,29.7755,29.681,29.7028,79800.0
2013-09-13 14:30:00,40.87,40.98,40.85,40.98,81600.0,29.7028,29.7828,29.6883,29.7828,81600.0
2013-09-13 15:00:00,40.97,41.05,40.93,41.03,135400.0,29.7755,29.8336,29.7464,29.8191,135400.0
2013-09-13 15:30:00,41.03,41.04,40.88,41.0,283400.0,29.8191,29.8264,29.7101,29.7973,283400.0
2013-09-16 09:30:00,41.29,41.68,41.24,41.63,152000.0,30.008,30.2915,29.9717,30.2551,152000.0
2013-09-16 10:00:00,41.63,41.67,41.54,41.58,82000.0,30.2551,30.2842,30.1897,30.2188,82000.0
2013-09-16 10:30:00,41.57,41.6,41.35,41.42,78800.0,30.2115,30.2333,30.0517,30.1025,78800.0
2013-09-16 11:00:00,41.44,41.58,41.44,41.54,59200.0,30.1171,30.2188,30.1171,30.1897,59200.0
2013-09-16 11:30:00,41.53,41.84,41.52,41.81,81400.0,30.1825,30.4078,30.1752,30.386,81400.0
2013-09-16 12:00:00,41.82,41.86,41.71,41.71,56400.0,30.3932,30.4223,30.3133,30.3133,56400.0
2013-09-16 12:30:00,41.71,41.79,41.63,41.74,44000.0,30.3133,30.3714,30.2551,30.3351,44000.0
2013-09-16 13:00:00,41.74,41.82,41.72,41.81,40400.0,30.3351,30.3932,30.3206,30.386,40400.0
2013-09-16 13:30:00,41.82,41.85,41.73,41.83,92400.0,30.3932,30.415,30.3278,30.4005,92400.0
2013-09-16 14:00:00,41.83,41.85,41.74,41.77,56800.0,30.4005,30.415,30.3351,30.3569,56800.0
2013-09-16 14:30:00,41.77,41.8,41.63,41.64,94200.0,30.3569,30.3787,30.2551,30.2624,94200.0
2013-09-16 15:00:00,41.67,41.74,41.65,41.66,64200.0,30.2842,30.3351,30.2697,30.2769,64200.0
2013-09-16 15:30:00,41.65,41.72,41.63,41.71,174400.0,30.2697,30.3206,30.2551,30.3133,174400.0
2013-09-17 09:30:00,41.8,41.83,41.51,41.72,148000.0,30.3787,30.4005,30.1679,30.3206,148000.0
2013-09-17 10:00:00,41.71,41.88,41.71,41.86,58200.0,30.3133,30.4368,30.3133,30.4223,58200.0
2013-09-17 10:30:00,41.87,41.95,41.77,41.92,44800.0,30.4296,30.4877,30.3569,30.4659,44800.0
2013-09-17 11:00:00,41.92,41.92,41.79,41.8,55000.0,30.4659,30.4659,30.3714,30.3787,55000.0
2013-09-17 11:30:00,41.8,41.88,41.8,41.84,28000.0,30.3787,30.4368,30.3787,30.4078,28000.0
2013-09-17 12:00:00,41.83,41.93,41.83,41.92,30200.0,30.4005,30.4732,30.4005,30.4659,30200.0
2013-09-17 12:30:00,41.92,41.97,41.83,41.97,37000.0,30.4659,30.5022,30.4005,30.5022,37000.0
2013-09-17 13:00:00,41.96,42.02,41.91,42.0,38600.0,30.495,30.5386,30.4586,30.524,38600.0
2013-09-17 13:30:00,42.01,42.09,42.0,42.0,45400.0,30.5313,30.5895,30.524,30.524,45400.0
2013-09-17 14:00:00,41.99,42.02,41.87,41.91,41400.0,30.5168,30.5386,30.4296,30.4586,41400.0
2013-09-17 14:30:00,41.9,41.95,41.88,41.88,57400.0,30.4514,30.4877,30.4368,30.4368,57400.0
2013-09-17 15:00:00,41.9,41.92,41.8,41.83,92000.0,30.4514,30.4659,30.3787,30.4005,92000.0
2013-09-17 15:30:00,41.83,41.88,41.8,41.85,156200.0,30.4005,30.4368,30.3787,30.415,156200.0
2013-09-18 09:30:00,41.88,41.97,41.73,41.83,60000.0,30.4368,30.5022,30.3278,30.4005,60000.0
2013-09-18 10:00:00,41.83,41.86,41.66,41.71,102600.0,30.4005,30.4223,30.2769,30.3133,102600.0
2013-09-18 10:30:00,41.72,41.74,41.6,41.68,67000.0,30.3206,30.3351,30.2333,30.2915,67000.0
2013-09-18 11:00:00,41.68,41.78,41.66,41.73,41200.0,30.2915,30.3642,30.2769,30.3278,41200.0
2013-09-18 11:30:00,41.73,41.74,41.52,41.59,34200.0,30.3278,30.3351,30.1752,30.2261,34200.0
2013-09-18 12:00:00,41.59,41.63,41.54,41.58,38600.0,30.2261,30.2551,30.1897,30.2188,38600.0
2013-09-18 12:30:00,41.57,41.69,41.56,41.67,34000.0,30.2115,30.2988,30.2043,30.2842,34000.0
2013-09-18 13:00:00,41.69,41.69,41.62,41.65,24200.0,30.2988,30.2988,30.2479,30.2697,24200.0
2013-09-18 13:30:00,41.65,41.69,41.58,41.68,40400.0,30.2697,30.2988,30.2188,30.2915,40400.0
2013-09-18 14:00:00,41.69,41.94,41.68,41.83,282200.0,30.2988,30.4804,30.2915,30.4005,282200.0
2013-09-18 14:30:00,41.85,42.14,41.75,42.13,118800.0,30.415,30.6258,30.3424,30.6185,118800.0
2013-09-18 15:00:00,42.16,42.16,41.88,41.88,97600.0,30.6403,30.6403,30.4368,30.4368,97600.0
2013-09-18 15:30:00,41.9,41.95,41.8,41.85,156800.0,30.4514,30.4877,30.3787,30.415,156800.0
2013-09-19 09:30:00,42.08,42.24,42.04,42.2,115200.0,30.5822,30.6985,30.5531,30.6694,115200.0
2013-09-19 10:00:00,42.21,42.3,42.15,42.27,78000.0,30.6767,30.7421,30.6331,30.7203,78000.0
2013-09-19 10:30:00,42.26,42.38,42.21,42.32,45400.0,30.713,30.8002,30.6767,30.7566,45400.0
2013-09-19 11:00:00,42.34,42.35,42.22,42.29,50200.0,30.7711,30.7784,30.6839,30.7348,50200.0
2013-09-19 11:30:00,42.28,42.34,42.26,42.29,63600.0,30.7275,30.7711,30.713,30.7348,63600.0
2013-09-19 12:00:00,42.26,42.39,42.24,42.3,37200.0,30.713,30.8075,30.6985,30.7421,37200.0
2013-09-19 12:30:00,42.3,42.3,42.16,42.23,38600.0,30.7421,30.7421,30.6403,30.6912,38600.0
2013-09-19 13:00:00,42.23,42.27,42.15,42.27,27400.0,30.6912,30.7203,30.6331,30.7203,27400.0
2013-09-19 13:30:00,42.27,42.33,42.27,42.29,29000.0,30.7203,30.7639,30.7203,30.7348,29000.0
2013-09-19 14:00:00,42.28,42.32,42.24,42.3,27400.0,30.7275,30.7566,30.6985,30.7421,27400.0
2013-09-19 14:30:00,42.27,42.31,42.19,42.3,32400.0,30.7203,30.7493,30.6621,30.7421,32400.0
2013-09-19 15:00:00,42.29,42.3,42.21,42.27,36600.0,30.7348,30.7421,30.6767,30.7203,36600.0
2013-09-19 15:30:00,42.27,42.31,42.19,42.2,89800.0,30.7203,30.7493,30.6621,30.6694,89800.0
2013-09-20 09:30:00,42.41,42.54,42.24,42.35,220600.0,30.822,30.9165,30.6985,30.7784,220600.0
2013-09-20 10:00:00,42.31,42.44,42.29,42.39,53000.0,30.7493,30.8438,30.7348,30.8075,53000.0
2013-09-20 10:30:00,42.37,42.48,42.34,42.41,34000.0,30.793,30.8729,30.7711,30.822,34000.0
2013-09-20 11:00:00,42.41,42.46,42.32,42.37,55800.0,30.822,30.8584,30.7566,30.793,55800.0
2013-09-20 11:30:00,42.35,42.38,42.13,42.15,36800.0,30.7784,30.8002,30.6185,30.6331,36800.0
2013-09-20 12:00:00,42.14,42.15,41.93,41.95,37600.0,30.6258,30.6331,30.4732,30.4877,37600.0
2013-09-20 12:30:00,41.94,42.04,41.91,42.01,27200.0,30.4804,30.5531,30.4586,30.5313,27200.0
2013-09-20 13:00:00,42.01,42.04,41.85,41.92,39400.0,30.5313,30.5531,30.415,30.4659,39400.0
2013-09-20 13:30:00,41.93,42.01,41.88,41.95,38000.0,30.4732,30.5313,30.4368,30.4877,38000.0
2013-09-20 14:00:00,41.95,41.98,41.85,41.92,33800.0,30.4877,30.5095,30.415,30.4659,33800.0
2013-09-20 14:30:00,41.89,41.9,41.77,41.87,38600.0,30.4441,30.4514,30.3569,30.4296,38600.0
2013-09-20 15:00:00,41.88,41.93,41.77,41.8,105000.0,30.4368,30.4732,30.3569,30.3787,105000.0
2013-09-20 15:30:00,41.79,41.84,41.68,41.76,214800.0,30.3714,30.4078,30.2915,30.3496,214800.0
2013-09-23 09:30:00,41.77,41.95,41.6,41.74,105600.0,30.3569,30.4877,30.2333,30.3351,105600.0
2013-09-23 10:00:00,41.74,41.77,41.6,41.63,37600.0,30.3351,30.3569,30.2333,30.2551,37600.0
2013-09-23 10:30:00,41.6,41.71,41.49,41.56,72800.0,30.2333,30.3133,30.1534,30.2043,72800.0
2013-09-23 11:00:00,41.54,41.59,41.43,41.56,60800.0,30.1897,30.2261,30.1098,30.2043,60800.0
2013-09-23 11:30:00,41.56,41.63,41.54,41.6,34800.0,30.2043,30.2551,30.1897,30.2333,34800.0
2013-09-23 12:00:00,41.56,41.72,41.54,41.67,59800.0,30.2043,30.3206,30.1897,30.2842,59800.0
2013-09-23 12:30:00,41.67,41.74,41.62,41.71,35400.0,30.2842,30.3351,30.2479,30.3133,35400.0
2013-09-23 13:00:00,41.73,41.75,41.63,41.7,43200.0,30.3278,30.3424,30.2551,30.306,43200.0
2013-09-23 13:30:00,41.72,41.96,41.72,41.92,43800.0,30.3206,30.495,30.3206,30.4659,43800.0
2013-09-23 14:00:00,41.94,42.06,41.87,41.92,51000.0,30.4804,30.5677,30.4296,30.4659,51000.0
2013-09-23 14:30:00,41.93,41.99,41.91,41.96,51800.0,30.4732,30.5168,30.4586,30.495,51800.0
2013-09-23 15:00:00,41.97,41.97,41.89,41.89,66800.0,30.5022,30.5022,30.4441,30.4441,66800.0
2013-09-23 15:30:00,41.9,41.94,41.85,41.89,70200.0,30.4514,30.4804,30.415,30.4441,70200.0
2013-09-24 09:30:00,41.94,42.09,41.75,41.82,80600.0,30.4804,30.5895,30.3424,30.3932,80600.0
2013-09-24 10:00:00,41.81,41.93,41.72,41.93,49600.0,30.386,30.4732,30.3206,30.4732,49600.0
2013-09-24 10:30:00,41.94,42.13,41.94,42.03,44600.0,30.4804,30.6185,30.4804,30.5459,44600.0
2013-09-24 11:00:00,42.04,42.08,42.01,42.04,85800.0,30.5531,30.5822,30.5313,30.5531,85800.0
2013-09-24 11:30:00,42.05,42.18,42.05,42.14,75200.0,30.5604,30.6549,30.5604,30.6258,75200.0
2013-09-24 12:00:00,42.17,42.49,42.17,42.49,34400.0,30.6476,30.8802,30.6476,30.8802,34400.0
2013-09-24 12:30:00,42.49,42.49,42.35,42.35,37600.0,30.8802,30.8802,30.7784,30.7784,37600.0
2013-09-24 13:00:00,42.34,42.37,42.29,42.37,24600.0,30.7711,30.793,30.7348,30.793,24600.0
2013-09-24 13:30:00,42.37,42.41,42.33,42.34,32800.0,30.793,30.822,30.7639,30.7711,32800.0
2013-09-24 14:00:00,42.31,42.42,42.24,42.27,38000.0,30.7493,30.8293,30.6985,30.7203,38000.0
2013-09-24 14:30:00,42.27,42.33,42.23,42.24,26400.0,30.7203,30.7639,30.6912,30.6985,26400.0
2013-09-24 15:00:00,42.24,42.31,42.23,42.25,42400.0,30.6985,30.7493,30.6912,30.7057,42400.0
2013-09-24 15:30:00,42.25,42.26,42.18,42.22,76400.0,30.7057,30.713,30.6549,30.6839,76400.0
2013-09-25 09:30:00,42.2,42.2,41.8,42.06,135800.0,30.6694,30.6694,30.3787,30.5677,135800.0
2013-09-25 10:00:00,42.04,42.13,41.92,42.13,92800.0,30.5531,30.6185,30.4659,30.6185,92800.0
2013-09-25 10:30:00,42.15,42.35,42.06,42.08,92000.0,30.6331,30.7784,30.5677,30.5822,92000.0
2013-09-25 11:00:00,42.08,42.18,42.01,42.14,49400.0,30.5822,30.6549,30.5313,30.6258,49400.0
2013-09-25 11:30:00,42.13,42.24,42.07,42.19,49800.0,30.6185,30.6985,30.5749,30.6621,49800.0
2013-09-25 12:00:00,42.18,42.18,41.99,42.08,27000.0,30.6549,30.6549,30.5168,30.5822,27000.0
2013-09-25 12:30:00,42.08,42.22,42.08,42.18,29200.0,30.5822,30.6839,30.5822,30.6549,29200.0
2013-09-25 13:00:00,42.2,42.24,42.07,42.07,48200.0,30.6694,30.6985,30.5749,30.5749,48200.0
2013-09-25 13:30:00,42.07,42.08,41.96,42.02,36800.0,30.5749,30.5822,30.495,30.5386,36800.0
2013-09-25 14:00:00,42.06,42.14,42.01,42.06,27400.0,30.5677,30.6258,30.5313,30.5677,27400.0
2013-09-25 14:30:00,42.06,42.08,41.96,42.01,20400.0,30.5677,30.5822,30.495,30.5313,20400.0
2013-09-25 15:00:00,42.02,42.13,42.02,42.1,34200.0,30.5386,30.6185,30.5386,30.5967,34200.0
2013-09-25 15:30:00,42.09,42.1,41.95,42.0,152000.0,30.5895,30.5967,30.4877,30.524,152000.0
2013-09-26 09:30:00,42.09,42.48,42.04,42.41,61600.0,30.5895,30.8729,30.5531,30.822,61600.0
2013-09-26 10:00:00,42.44,42.5,42.31,42.35,119800.0,30.8438,30.8874,30.7493,30.7784,119800.0
2013-09-26 10:30:00,42.35,42.36,42.07,42.07,63000.0,30.7784,30.7857,30.5749,30.5749,63000.0
2013-09-26 11:00:00,42.08,42.08,41.92,41.96,82600.0,30.5822,30.5822,30.4659,30.495,82600.0
2013-09-26 11:30:00,41.99,42.1,41.95,42.08,36800.0,30.5168,30.5967,30.4877,30.5822,36800.0
2013-09-26 12:00:00,42.09,42.11,41.99,42.0,17600.0,30.5895,30.604,30.5168,30.524,17600.0
2013-09-26 12:30:00,42.01,42.03,41.82,41.83,39600.0,30.5313,30.5459,30.3932,30.4005,39600.0
2013-09-26 13:00:00,41.84,42.09,41.84,42.06,30000.0,30.4078,30.5895,30.4078,30.5677,30000.0
2013-09-26 13:30:00,42.06,42.09,41.87,41.92,46200.0,30.5677,30.5895,30.4296,30.4659,46200.0
2013-09-26 14:00:00,41.89,41.91,41.79,41.87,40600.0,30.4441,30.4586,30.3714,30.4296,40600.0
2013-09-26 14:30:00,41.85,41.97,41.81,41.92,51200.0,30.415,30.5022,30.386,30.4659,51200.0
2013-09-26 15:00:00,41.92,41.93,41.83,41.9,57400.0,30.4659,30.4732,30.4005,30.4514,57400.0
2013-09-26 15:30:00,41.9,41.96,41.84,41.9,141200.0,30.4514,30.495,30.4078,30.4514,141200.0
2013-09-27 09:30:00,41.69,41.87,41.51,41.76,82000.0,30.2988,30.4296,30.1679,30.3496,82000.0
2013-09-27 10:00:00,41.79,41.79,41.57,41.66,56200.0,30.3714,30.3714,30.2115,30.2769,56200.0
2013-09-27 10:30:00,41.69,41.81,41.69,41.77,26600.0,30.2988,30.386,30.2988,30.3569,26600.0
2013-09-27 11:00:00,41.79,41.82,41.59,41.64,29800.0,30.3714,30.3932,30.2261,30.2624,29800.0
2013-09-27 11:30:00,41.65,41.7,41.56,41.67,34000.0,30.2697,30.306,30.2043,30.2842,34000.0
2013-09-27 12:00:00,41.68,41.82,41.66,41.81,33200.0,30.2915,30.3932,30.2769,30.386,33200.0
2013-09-27 12:30:00,41.83,41.86,41.8,41.85,12800.0,30.4005,30.4223,30.3787,30.415,12800.0
2013-09-27 13:00:00,41.85,41.89,41.81,41.83,16200.0,30.415,30.4441,30.386,30.4005,16200.0
2013-09-27 13:30:00,41.83,41.88,41.76,41.83,27600.0,30.4005,30.4368,30.3496,30.4005,27600.0
2013-09-27 14:00:00,41.83,41.85,41.63,41.65,45400.0,30.4005,30.415,30.2551,30.2697,45400.0
2013-09-27 14:30:00,41.66,41.71,41.6,41.63,47800.0,30.2769,30.3133,30.2333,30.2551,47800.0
2013-09-27 15:00:00,41.63,41.77,41.61,41.72,43200.0,30.2551,30.3569,30.2406,30.3206,43200.0
2013-09-27 15:30:00,41.71,41.77,41.66,41.72,90200.0,30.3133,30.3569,30.2769,30.3206,90200.0
2013-09-30 09:30:00,41.3,41.44,40.86,41.39,100600.0,30.0153,30.1171,29.6955,30.0807,100600.0
2013-09-30 10:00:00,41.37,41.65,41.3,41.62,57200.0,30.0662,30.2697,30.0153,30.2479,57200.0
2013-09-30 10:30:00,41.61,41.9,41.56,41.83,65400.0,30.2406,30.4514,30.2043,30.4005,65400.0
2013-09-30 11:00:00,41.84,41.84,41.6,41.77,51800.0,30.4078,30.4078,30.2333,30.3569,51800.0
2013-09-30 11:30:00,41.79,41.83,41.6,41.69,24600.0,30.3714,30.4005,30.2333,30.2988,24600.0
2013-09-30 12:00:00,41.71,41.71,41.55,41.57,26600.0,30.3133,30.3133,30.197,30.2115,26600.0
2013-09-30 12:30:00,41.58,41.66,41.56,41.6,24600.0,30.2188,30.2769,30.2043,30.2333,24600.0
2013-09-30 13:00:00,41.62,41.71,41.57,41.57,22400.0,30.2479,30.3133,30.2115,30.2115,22400.0
2013-09-30 13:30:00,41.6,41.65,41.46,41.47,60000.0,30.2333,30.2697,30.1316,30.1389,60000.0
2013-09-30 14:00:00,41.48,41.6,41.48,41.49,36400.0,30.1461,30.2333,30.1461,30.1534,36400.0
2013-09-30 14:30:00,41.46,41.65,41.46,41.54,48200.0,30.1316,30.2697,30.1316,30.1897,48200.0
2013-09-30 15:00:00,41.54,41.54,41.41,41.44,87600.0,30.1897,30.1897,30.0953,30.1171,87600.0
2013-09-30 15:30:00,41.45,41.48,41.27,41.29,398400.0,30.1243,30.1461,29.9935,30.008,398400.0
2013-10-01 09:30:00,41.26,41.69,41.24,41.47,131000.0,29.9862,30.2988,29.9717,30.1389,131000.0
2013-10-01 10:00:00,41.46,41.48,41.27,41.32,193800.0,30.1316,30.1461,29.9935,30.0298,193800.0
2013-10-01 10:30:00,41.32,41.75,41.32,41.72,50600.0,30.0298,30.3424,30.0298,30.3206,50600.0
2013-10-01 11:00:00,41.7,41.85,41.68,41.74,38800.0,30.306,30.415,30.2915,30.3351,38800.0
2013-10-01 11:30:00,41.77,41.92,41.76,41.8,29200.0,30.3569,30.4659,30.3496,30.3787,29200.0
2013-10-01 12:00:00,41.79,41.92,41.74,41.92,21400.0,30.3714,30.4659,30.3351,30.4659,21400.0
2013-10-01 12:30:00,41.91,41.91,41.69,41.7,26800.0,30.4586,30.4586,30.2988,30.306,26800.0
2013-10-01 13:00:00,41.7,41.72,41.55,41.61,28800.0,30.306,30.3206,30.197,30.2406,28800.0
2013-10-01 13:30:00,41.6,41.61,41.45,41.59,28800.0,30.2333,30.2406,30.1243,30.2261,28800.0
2013-10-01 14:00:00,41.59,41.59,41.38,41.43,40800.0,30.2261,30.2261,30.0735,30.1098,40800.0
2013-10-01 14:30:00,41.42,41.66,41.42,41.55,36200.0,30.1025,30.2769,30.1025,30.197,36200.0
2013-10-01 15:00:00,41.54,41.58,41.49,41.57,73200.0,30.1897,30.2188,30.1534,30.2115,73200.0
2013-10-01 15:30:00,41.57,41.83,41.57,41.83,270000.0,30.2115,30.4005,30.2115,30.4005,270000.0
2013-10-02 09:30:00,41.48,41.65,41.35,41.49,91400.0,30.1461,30.2697,30.0517,30.1534,91400.0
2013-10-02 10:00:00,41.48,41.49,41.26,41.46,58400.0,30.1461,30.1534,29.9862,30.1316,58400.0
2013-10-02 10:30:00,41.45,41.55,41.33,41.48,41600.0,30.1243,30.197,30.0371,30.1461,41600.0
2013-10-02 11:00:00,41.49,41.69,41.46,41.6,22800.0,30.1534,30.2988,30.1316,30.2333,22800.0
2013-10-02 11:30:00,41.59,41.68,41.49,41.62,21200.0,30.2261,30.2915,30.1534,30.2479,21200.0
2013-10-02 12:00:00,41.6,41.68,41.57,41.57,17600.0,30.2333,30.2915,30.2115,30.2115,17600.0
2013-10-02 12:30:00,41.61,41.73,41.6,41.7,29000.0,30.2406,30.3278,30.2333,30.306,29000.0
2013-10-02 13:00:00,41.72,41.84,41.72,41.84,22600.0,30.3206,30.4078,30.3206,30.4078,22600.0
2013-10-02 13:30:00,41.83,41.99,41.83,41.91,42600.0,30.4005,30.5168,30.4005,30.4586,42600.0
2013-10-02 14:00:00,41.89,41.89,41.73,41.8,32600.0,30.4441,30.4441,30.3278,30.3787,32600.0
2013-10-02 14:30:00,41.8,41.81,41.66,41.75,43600.0,30.3787,30.386,30.2769,30.3424,43600.0
2013-10-02 15:00:00,41.75,41.8,41.69,41.73,51800.0,30.3424,30.3787,30.2988,30.3278,51800.0
2013-10-02 15:30:00,41.74,41.75,41.62,41.7,153400.0,30.3351,30.3424,30.2479,30.306,153400.0
2013-10-03 09:30:00,41.67,41.94,41.65,41.88,67000.0,30.2842,30.4804,30.2697,30.4368,67000.0
2013-10-03 10:00:00,41.91,41.94,41.58,41.65,88600.0,30.4586,30.4804,30.2188,30.2697,88600.0
2013-10-03 10:30:00,41.66,41.77,41.57,41.74,165400.0,30.2769,30.3569,30.2115,30.3351,165400.0
2013-10-03 11:00:00,41.72,41.85,41.7,41.77,42400.0,30.3206,30.415,30.306,30.3569,42400.0
2013-10-03 11:30:00,41.77,41.86,41.62,41.66,99600.0,30.3569,30.4223,30.2479,30.2769,99600.0
2013-10-03 12:00:00,41.65,41.73,41.61,41.73,157800.0,30.2697,30.3278,30.2406,30.3278,157800.0
2013-10-03 12:30:00,41.74,41.88,41.66,41.83,85000.0,30.3351,30.4368,30.2769,30.4005,85000.0
2013-10-03 13:00:00,41.83,41.86,41.65,41.86,55200.0,30.4005,30.4223,30.2697,30.4223,55200.0
2013-10-03 13:30:00,41.86,41.92,41.74,41.88,59400.0,30.4223,30.4659,30.3351,30.4368,59400.0
2013-10-03 14:00:00,41.88,41.88,41.63,41.81,76400.0,30.4368,30.4368,30.2551,30.386,76400.0
2013-10-03 14:30:00,41.81,41.89,41.64,41.83,38600.0,30.386,30.4441,30.2624,30.4005,38600.0
2013-10-03 15:00:00,41.81,41.97,41.74,41.77,163200.0,30.386,30.5022,30.3351,30.3569,163200.0
2013-10-03 15:30:00,41.77,41.77,41.64,41.67,119200.0,30.3569,30.3569,30.2624,30.2842,119200.0
2013-10-04 09:30:00,41.65,42.07,41.61,42.02,67600.0,30.2697,30.5749,30.2406,30.5386,67600.0
2013-10-04 10:00:00,42.03,42.31,41.93,42.31,54200.0,30.5459,30.7493,30.4732,30.7493,54200.0
2013-10-04 10:30:00,42.3,42.43,42.21,42.24,98600.0,30.7421,30.8366,30.6767,30.6985,98600.0
2013-10-04 11:00:00,42.26,42.37,42.26,42.34,33800.0,30.713,30.793,30.713,30.7711,33800.0
2013-10-04 11:30:00,42.35,42.5,42.34,42.47,87200.0,30.7784,30.8874,30.7711,30.8656,87200.0
2013-10-04 12:00:00,42.48,42.5,42.42,42.49,183800.0,30.8729,30.8874,30.8293,30.8802,183800.0
2013-10-04 12:30:00,42.49,42.5,42.47,42.48,92600.0,30.8802,30.8874,30.8656,30.8729,92600.0
2013-10-04 13:00:00,42.49,42.62,42.41,42.43,843600.0,30.8802,30.9746,30.822,30.8366,843600.0
2013-10-04 13:30:00,42.43,42.5,42.42,42.5,255400.0,30.8366,30.8874,30.8293,30.8874,255400.0
2013-10-04 14:00:00,42.49,42.52,42.48,42.52,95400.0,30.8802,30.902,30.8729,30.902,95400.0
2013-10-04 14:30:00,42.52,42.52,42.43,42.47,757000.0,30.902,30.902,30.8366,30.8656,757000.0
2013-10-04 15:00:00,42.47,42.5,42.46,42.47,566600.0,30.8656,30.8874,30.8584,30.8656,566600.0
2013-10-04 15:30:00,42.46,42.52,42.41,42.51,183600.0,30.8584,30.902,30.822,30.8947,183600.0
2013-10-07 09:30:00,42.2,42.46,41.97,42.35,132600.0,30.6694,30.8584,30.5022,30.7784,132600.0
2013-10-07 10:00:00,42.33,42.5,42.24,42.5,159200.0,30.7639,30.8874,30.6985,30.8874,159200.0
2013-10-07 10:30:00,42.5,42.56,42.27,42.38,123000.0,30.8874,30.931,30.7203,30.8002,123000.0
2013-10-07 11:00:00,42.39,42.39,42.22,42.22,70000.0,30.8075,30.8075,30.6839,30.6839,70000.0
2013-10-07 11:30:00,42.22,42.35,42.19,42.32,114600.0,30.6839,30.7784,30.6621,30.7566,114600.0
2013-10-07 12:00:00,42.29,42.37,42.26,42.33,86800.0,30.7348,30.793,30.713,30.7639,86800.0
2013-10-07 12:30:00,42.32,42.33,42.14,42.14,50800.0,30.7566,30.7639,30.6258,30.6258,50800.0
2013-10-07 13:00:00,42.18,42.35,42.15,42.33,58800.0,30.6549,30.7784,30.6331,30.7639,58800.0
2013-10-07 13:30:00,42.33,42.43,42.28,42.39,37200.0,30.7639,30.8366,30.7275,30.8075,37200.0
2013-10-07 14:00:00,42.4,42.43,42.29,42.37,49800.0,30.8148,30.8366,30.7348,30.793,49800.0
2013-10-07 14:30:00,42.38,42.39,42.3,42.38,49200.0,30.8002,30.8075,30.7421,30.8002,49200.0
2013-10-07 15:00:00,42.38,42.38,42.29,42.31,41000.0,30.8002,30.8002,30.7348,30.7493,41000.0
2013-10-07 15:30:00,42.28,42.33,42.17,42.21,97800.0,30.7275,30.7639,30.6476,30.6767,97800.0
2013-10-08 09:30:00,42.2,42.38,42.04,42.16,109800.0,30.6694,30.8002,30.5531,30.6403,109800.0
2013-10-08 10:00:00,42.17,42.24,42.1,42.13,122600.0,30.6476,30.6985,30.5967,30.6185,122600.0
2013-10-08 10:30:00,42.1,42.12,41.67,41.74,90000.0,30.5967,30.6113,30.2842,30.3351,90000.0
2013-10-08 11:00:00,41.74,41.85,41.6,41.7,72200.0,30.3351,30.415,30.2333,30.306,72200.0
2013-10-08 11:30:00,41.7,41.78,41.59,41.73,206800.0,30.306,30.3642,30.2261,30.3278,206800.0
2013-10-08 12:00:00,41.72,41.83,41.4,41.42,76600.0,30.3206,30.4005,30.088,30.1025,76600.0
2013-10-08 12:30:00,41.42,41.46,41.29,41.38,65400.0,30.1025,30.1316,30.008,30.0735,65400.0
2013-10-08 13:00:00,41.38,41.43,41.26,41.29,57200.0,30.0735,30.1098,29.9862,30.008,57200.0
2013-10-08 13:30:00,41.3,41.31,41.2,41.2,152400.0,30.0153,30.0226,29.9426,29.9426,152400.0
2013-10-08 14:00:00,41.18,41.2,41.0,41.17,110800.0,29.9281,29.9426,29.7973,29.9208,110800.0
2013-10-08 14:30:00,41.2,41.25,41.07,41.15,52400.0,29.9426,29.979,29.8482,29.9063,52400.0
2013-10-08 15:00:00,41.17,41.24,41.1,41.22,107800.0,29.9208,29.9717,29.87,29.9572,107800.0
2013-10-08 15:30:00,41.23,41.24,41.11,41.17,114200.0,29.9644,29.9717,29.8772,29.9208,114200.0
2013-10-09 09:30:00,41.12,41.26,40.74,40.89,133400.0,29.8845,29.9862,29.6083,29.7173,133400.0
2013-10-09 10:00:00,40.87,41.02,40.75,40.98,82400.0,29.7028,29.8118,29.6156,29.7828,82400.0
2013-10-09 10:30:00,40.97,41.09,40.66,40.66,65200.0,29.7755,29.8627,29.5502,29.5502,65200.0
2013-10-09 11:00:00,40.64,40.72,40.43,40.55,91000.0,29.5357,29.5938,29.383,29.4702,91000.0
2013-10-09 11:30:00,40.58,40.91,40.58,40.88,63800.0,29.492,29.7319,29.492,29.7101,63800.0
2013-10-09 12:00:00,40.92,40.97,40.77,40.85,48800.0,29.7391,29.7755,29.6301,29.6883,48800.0
2013-10-09 12:30:00,40.88,40.99,40.82,40.84,34600.0,29.7101,29.79,29.6665,29.681,34600.0
2013-10-09 13:00:00,40.86,41.15,40.86,41.06,52600.0,29.6955,29.9063,29.6955,29.8409,52600.0
2013-10-09 13:30:00,41.07,41.15,40.99,41.09,83800.0,29.8482,29.9063,29.79,29.8627,83800.0
2013-10-09 14:00:00,41.1,41.13,40.98,41.12,75200.0,29.87,29.8918,29.7828,29.8845,75200.0
2013-10-09 14:30:00,41.07,41.23,41.07,41.22,39400.0,29.8482,29.9644,29.8482,29.9572,39400.0
2013-10-09 15:00:00,41.22,41.35,41.22,41.29,56800.0,29.9572,30.0517,29.9572,30.008,56800.0
2013-10-09 15:30:00,41.31,41.38,41.12,41.23,135200.0,30.0226,30.0735,29.8845,29.9644,135200.0
2013-10-10 09:30:00,41.73,42.11,41.67,42.02,217400.0,30.3278,30.604,30.2842,30.5386,217400.0
2013-10-10 10:00:00,42.02,42.12,41.97,42.02,91400.0,30.5386,30.6113,30.5022,30.5386,91400.0
2013-10-10 10:30:00,42.03,42.11,41.98,42.07,68000.0,30.5459,30.604,30.5095,30.5749,68000.0
2013-10-10 11:00:00,42.06,42.1,41.94,42.03,60800.0,30.5677,30.5967,30.4804,30.5459,60800.0
2013-10-10 11:30:00,42.05,42.13,42.01,42.09,56200.0,30.5604,30.6185,30.5313,30.5895,56200.0
2013-10-10 12:00:00,42.08,42.1,42.04,42.08,41400.0,30.5822,30.5967,30.5531,30.5822,41400.0
2013-10-10 12:30:00,42.08,42.11,42.05,42.09,23600.0,30.5822,30.604,30.5604,30.5895,23600.0
2013-10-10 13:00:00,42.07,42.08,41.97,42.06,38600.0,30.5749,30.5822,30.5022,30.5677,38600.0
2013-10-10 13:30:00,42.07,42.11,42.02,42.08,29800.0,30.5749,30.604,30.5386,30.5822,29800.0
2013-10-10 14:00:00,42.09,42.09,41.99,42.03,25200.0,30.5895,30.5895,30.5168,30.5459,25200.0
2013-10-10 14:30:00,42.04,42.07,41.94,41.98,41400.0,30.5531,30.5749,30.4804,30.5095,41400.0
2013-10-10 15:00:00,41.99,42.08,41.99,42.03,137400.0,30.5168,30.5822,30.5168,30.5459,137400.0
2013-10-10 15:30:00,42.05,42.15,42.02,42.14,128400.0,30.5604,30.6331,30.5386,30.6258,128400.0
2013-10-11 09:30:00,42.24,42.51,42.17,42.46,85200.0,30.6985,30.8947,30.6476,30.8584,85200.0
2013-10-11 10:00:00,42.49,42.56,42.3,42.32,77200.0,30.8802,30.931,30.7421,30.7566,77200.0
2013-10-11 10:30:00,42.35,42.49,42.29,42.4,101800.0,30.7784,30.8802,30.7348,30.8148,101800.0
2013-10-11 11:00:00,42.43,42.46,42.27,42.27,34600.0,30.8366,30.8584,30.7203,30.7203,34600.0
2013-10-11 11:30:00,42.28,42.46,42.28,42.46,25800.0,30.7275,30.8584,30.7275,30.8584,25800.0
2013-10-11 12:00:00,42.45,42.5,42.44,42.5,62000.0,30.8511,30.8874,30.8438,30.8874,62000.0
2013-10-11 12:30:00,42.49,42.52,42.46,42.49,144400.0,30.8802,30.902,30.8584,30.8802,144400.0
2013-10-11 13:00:00,42.49,42.52,42.37,42.38,97000.0,30.8802,30.902,30.793,30.8002,97000.0
2013-10-11 13:30:00,42.38,42.5,42.38,42.49,23800.0,30.8002,30.8874,30.8002,30.8802,23800.0
2013-10-11 14:00:00,42.49,42.5,42.44,42.45,23200.0,30.8802,30.8874,30.8438,30.8511,23200.0
2013-10-11 14:30:00,42.46,42.49,42.38,42.42,42600.0,30.8584,30.8802,30.8002,30.8293,42600.0
2013-10-11 15:00:00,42.41,42.45,42.35,42.45,55600.0,30.822,30.8511,30.7784,30.8511,55600.0
2013-10-11 15:30:00,42.45,42.52,42.4,42.52,142200.0,30.8511,30.902,30.8148,30.902,142200.0
2013-10-14 09:30:00,42.33,42.44,42.08,42.3,34000.0,30.7639,30.8438,30.5822,30.7421,34000.0
2013-10-14 10:00:00,42.32,42.38,42.19,42.2,12000.0,30.7566,30.8002,30.6621,30.6694,12000.0
2013-10-14 10:30:00,42.21,42.25,42.18,42.24,11600.0,30.6767,30.7057,30.6549,30.6985,11600.0
2013-10-14 11:00:00,42.24,42.33,42.24,42.32,8000.0,30.6985,30.7639,30.6985,30.7566,8000.0
2013-10-14 11:30:00,42.36,42.5,42.36,42.5,12800.0,30.7857,30.8874,30.7857,30.8874,12800.0
2013-10-14 12:00:00,42.49,42.5,42.37,42.47,146600.0,30.8802,30.8874,30.793,30.8656,146600.0
2013-10-14 12:30:00,42.48,42.5,42.44,42.49,47000.0,30.8729,30.8874,30.8438,30.8802,47000.0
2013-10-14 13:00:00,42.5,42.51,42.47,42.49,68000.0,30.8874,30.8947,30.8656,30.8802,68000.0
2013-10-14 13:30:00,42.5,42.5,42.47,42.5,34400.0,30.8874,30.8874,30.8656,30.8874,34400.0
2013-10-14 14:00:00,42.5,42.55,42.45,42.51,88000.0,30.8874,30.9238,30.8511,30.8947,88000.0
2013-10-14 14:30:00,42.52,42.58,42.41,42.49,43600.0,30.902,30.9456,30.822,30.8802,43600.0
2013-10-14 15:00:00,42.51,42.56,42.48,42.54,46200.0,30.8947,30.931,30.8729,30.9165,46200.0
2013-10-14 15:30:00,42.54,42.62,42.42,42.5,55400.0,30.9165,30.9746,30.8293,30.8874,55400.0
2013-10-15 09:30:00,42.76,42.94,42.26,42.48,272400.0,31.0764,31.2072,30.713,30.8729,272400.0
2013-10-15 10:00:00,42.46,42.52,42.4,42.49,73800.0,30.8584,30.902,30.8148,30.8802,73800.0
2013-10-15 10:30:00,42.5,42.51,42.41,42.46,40400.0,30.8874,30.8947,30.822,30.8584,40400.0
2013-10-15 11:00:00,42.48,42.56,42.44,42.51,94400.0,30.8729,30.931,30.8438,30.8947,94400.0
2013-10-15 11:30:00,42.51,42.55,42.43,42.47,47400.0,30.8947,30.9238,30.8366,30.8656,47400.0
2013-10-15 12:00:00,42.48,42.48,42.23,42.33,43200.0,30.8729,30.8729,30.6912,30.7639,43200.0
2013-10-15 12:30:00,42.33,42.33,42.22,42.23,25200.0,30.7639,30.7639,30.6839,30.6912,25200.0
2013-10-15 13:00:00,42.22,42.42,42.22,42.34,38000.0,30.6839,30.8293,30.6839,30.7711,38000.0
2013-10-15 13:30:00,42.32,42.47,42.3,42.46,82200.0,30.7566,30.8656,30.7421,30.8584,82200.0
2013-10-15 14:00:00,42.46,42.52,42.38,42.38,49000.0,30.8584,30.902,30.8002,30.8002,49000.0
2013-10-15 14:30:00,42.38,42.38,42.16,42.29,85200.0,30.8002,30.8002,30.6403,30.7348,85200.0
2013-10-15 15:00:00,42.38,42.44,42.27,42.39,77200.0,30.8002,30.8438,30.7203,30.8075,77200.0
2013-10-15 15:30:00,42.38,42.4,42.28,42.31,129200.0,30.8002,30.8148,30.7275,30.7493,129200.0
2013-10-16 09:30:00,42.46,42.63,42.35,42.6,148200.0,30.8584,30.9819,30.7784,30.9601,148200.0
2013-10-16 10:00:00,42.63,42.63,42.45,42.54,130600.0,30.9819,30.9819,30.8511,30.9165,130600.0
2013-10-16 10:30:00,42.55,42.58,42.42,42.53,57600.0,30.9238,30.9456,30.8293,30.9092,57600.0
2013-10-16 11:00:00,42.55,42.57,42.47,42.48,44000.0,30.9238,30.9383,30.8656,30.8729,44000.0
2013-10-16 11:30:00,42.46,42.52,42.44,42.5,63000.0,30.8584,30.902,30.8438,30.8874,63000.0
2013-10-16 12:00:00,42.5,42.51,42.45,42.47,65000.0,30.8874,30.8947,30.8511,30.8656,65000.0
2013-10-16 12:30:00,42.46,42.5,42.43,42.49,94600.0,30.8584,30.8874,30.8366,30.8802,94600.0
2013-10-16 13:00:00,42.48,42.51,42.45,42.5,50000.0,30.8729,30.8947,30.8511,30.8874,50000.0
2013-10-16 13:30:00,42.49,42.5,42.44,42.47,68000.0,30.8802,30.8874,30.8438,30.8656,68000.0
2013-10-16 14:00:00,42.47,42.52,42.44,42.46,80200.0,30.8656,30.902,30.8438,30.8584,80200.0
2013-10-16 14:30:00,42.48,42.52,42.47,42.51,90800.0,30.8729,30.902,30.8656,30.8947,90800.0
2013-10-16 15:00:00,42.51,42.52,42.45,42.48,89200.0,30.8947,30.902,30.8511,30.8729,89200.0
2013-10-16 15:30:00,42.47,42.51,42.46,42.47,197000.0,30.8656,30.8947,30.8584,30.8656,197000.0
2013-10-17 09:30:00,42.45,42.52,42.43,42.47,117600.0,30.8511,30.902,30.8366,30.8656,117600.0
2013-10-17 10:00:00,42.49,42.52,42.47,42.49,121000.0,30.8802,30.902,30.8656,30.8802,121000.0
2013-10-17 10:30:00,42.49,42.52,42.48,42.51,110600.0,30.8802,30.902,30.8729,30.8947,110600.0
2013-10-17 11:00:00,42.51,42.52,42.48,42.48,171600.0,30.8947,30.902,30.8729,30.8729,171600.0
2013-10-17 11:30:00,42.49,42.51,42.44,42.49,107000.0,30.8802,30.8947,30.8438,30.8802,107000.0
2013-10-17 12:00:00,42.5,42.52,42.47,42.5,88000.0,30.8874,30.902,30.8656,30.8874,88000.0
2013-10-17 12:30:00,42.5,42.61,42.49,42.61,113000.0,30.8874,30.9674,30.8802,30.9674,113000.0
2013-10-17 13:00:00,42.61,42.64,42.52,42.54,57800.0,30.9674,30.9892,30.902,30.9165,57800.0
2013-10-17 13:30:00,42.55,42.58,42.48,42.52,42400.0,30.9238,30.9456,30.8729,30.902,42400.0
2013-10-17 14:00:00,42.53,42.55,42.48,42.48,35800.0,30.9092,30.9238,30.8729,30.8729,35800.0
2013-10-17 14:30:00,42.47,42.57,42.44,42.53,75200.0,30.8656,30.9383,30.8438,30.9092,75200.0
2013-10-17 15:00:00,42.53,42.6,42.5,42.59,126200.0,30.9092,30.9601,30.8874,30.9528,126200.0
2013-10-17 15:30:00,42.58,42.69,42.57,42.63,222200.0,30.9456,31.0255,30.9383,30.9819,222200.0
2013-10-18 09:30:00,42.63,42.88,42.63,42.76,153400.0,30.9819,31.1636,30.9819,31.0764,153400.0
2013-10-18 10:00:00,42.75,42.84,42.68,42.68,98600.0,31.0691,31.1345,31.0182,31.0182,98600.0
2013-10-18 10:30:00,42.7,42.72,42.6,42.69,48400.0,31.0328,31.0473,30.9601,31.0255,48400.0
2013-10-18 11:00:00,42.71,42.84,42.69,42.82,98400.0,31.0401,31.1345,31.0255,31.12,98400.0
2013-10-18 11:30:00,42.83,42.87,42.79,42.83,56200.0,31.1273,31.1563,31.0982,31.1273,56200.0
2013-10-18 12:00:00,42.84,42.91,42.83,42.9,33200.0,31.1345,31.1854,31.1273,31.1781,33200.0
2013-10-18 12:30:00,42.88,42.92,42.88,42.9,27400.0,31.1636,31.1927,31.1636,31.1781,27400.0
2013-10-18 13:00:00,42.91,43.05,42.88,43.01,38000.0,31.1854,31.2872,31.1636,31.2581,38000.0
2013-10-18 13:30:00,43.0,43.08,42.99,43.03,53800.0,31.2508,31.309,31.2435,31.2726,53800.0
2013-10-18 14:00:00,43.03,43.12,43.02,43.12,33400.0,31.2726,31.338,31.2653,31.338,33400.0
2013-10-18 14:30:00,43.12,43.13,43.08,43.12,52400.0,31.338,31.3453,31.309,31.338,52400.0
2013-10-18 15:00:00,43.12,43.18,43.07,43.1,70000.0,31.338,31.3816,31.3017,31.3235,70000.0
2013-10-18 15:30:00,43.1,43.17,43.05,43.13,168400.0,31.3235,31.3744,31.2872,31.3453,168400.0
2013-10-21 09:30:00,42.99,43.02,42.51,42.53,265000.0,31.2435,31.2653,30.8947,30.9092,265000.0
2013-10-21 10:00:00,42.52,42.53,42.35,42.48,115000.0,30.902,30.9092,30.7784,30.8729,115000.0
2013-10-21 10:30:00,42.45,42.51,42.34,42.41,61200.0,30.8511,30.8947,30.7711,30.822,61200.0
2013-10-21 11:00:00,42.42,42.6,42.42,42.51,92400.0,30.8293,30.9601,30.8293,30.8947,92400.0
2013-10-21 11:30:00,42.51,42.54,42.42,42.49,75400.0,30.8947,30.9165,30.8293,30.8802,75400.0
2013-10-21 12:00:00,42.49,42.52,42.4,42.42,105600.0,30.8802,30.902,30.8148,30.8293,105600.0
2013-10-21 12:30:00,42.42,42.42,42.31,42.38,41400.0,30.8293,30.8293,30.7493,30.8002,41400.0
2013-10-21 13:00:00,42.4,42.42,42.33,42.41,32600.0,30.8148,30.8293,30.7639,30.822,32600.0
2013-10-21 13:30:00,42.41,42.46,42.35,42.44,54400.0,30.822,30.8584,30.7784,30.8438,54400.0
2013-10-21 14:00:00,42.43,42.45,42.38,42.44,79800.0,30.8366,30.8511,30.8002,30.8438,79800.0
2013-10-21 14:30:00,42.45,42.53,42.44,42.52,76200.0,30.8511,30.9092,30.8438,30.902,76200.0
2013-10-21 15:00:00,42.52,42.63,42.5,42.58,78200.0,30.902,30.9819,30.8874,30.9456,78200.0
2013-10-21 15:30:00,42.58,42.58,42.48,42.51,179800.0,30.9456,30.9456,30.8729,30.8947,179800.0
2013-10-22 09:30:00,42.64,42.85,42.58,42.74,151800.0,30.9892,31.1418,30.9456,31.0619,151800.0
2013-10-22 10:00:00,42.74,42.93,42.74,42.75,83800.0,31.0619,31.1999,31.0619,31.0691,83800.0
2013-10-22 10:30:00,42.76,42.77,42.33,42.48,96800.0,31.0764,31.0837,30.7639,30.8729,96800.0
2013-10-22 11:00:00,42.49,42.6,42.47,42.48,49000.0,30.8802,30.9601,30.8656,30.8729,49000.0
2013-10-22 11:30:00,42.5,42.57,42.42,42.52,108400.0,30.8874,30.9383,30.8293,30.902,108400.0
2013-10-22 12:00:00,42.52,42.55,42.46,42.48,39800.0,30.902,30.9238,30.8584,30.8729,39800.0
2013-10-22 12:30:00,42.49,42.51,42.41,42.47,25600.0,30.8802,30.8947,30.822,30.8656,25600.0
2013-10-22 13:00:00,42.47,42.48,42.41,42.43,59600.0,30.8656,30.8729,30.822,30.8366,59600.0
2013-10-22 13:30:00,42.43,42.47,42.38,42.4,80600.0,30.8366,30.8656,30.8002,30.8148,80600.0
2013-10-22 14:00:00,42.41,42.48,42.36,42.37,40000.0,30.822,30.8729,30.7857,30.793,40000.0
2013-10-22 14:30:00,42.36,42.47,42.35,42.39,109000.0,30.7857,30.8656,30.7784,30.8075,109000.0
2013-10-22 15:00:00,42.41,42.52,42.4,42.52,75000.0,30.822,30.902,30.8148,30.902,75000.0
2013-10-22 15:30:00,42.52,42.53,42.43,42.46,136800.0,30.902,30.9092,30.8366,30.8584,136800.0
2013-10-23 09:30:00,42.24,42.55,42.13,42.17,107000.0,30.6985,30.9238,30.6185,30.6476,107000.0
2013-10-23 10:00:00,42.19,42.31,42.06,42.1,58200.0,30.6621,30.7493,30.5677,30.5967,58200.0
2013-10-23 10:30:00,42.14,42.21,41.91,42.07,66800.0,30.6258,30.6767,30.4586,30.5749,66800.0
2013-10-23 11:00:00,42.07,42.17,42.0,42.06,97000.0,30.5749,30.6476,30.524,30.5677,97000.0
2013-10-23 11:30:00,42.05,42.14,42.05,42.08,35800.0,30.5604,30.6258,30.5604,30.5822,35800.0
2013-10-23 12:00:00,42.09,42.09,41.99,42.02,74200.0,30.5895,30.5895,30.5168,30.5386,74200.0
2013-10-23 12:30:00,42.0,42.24,42.0,42.2,24000.0,30.524,30.6985,30.524,30.6694,24000.0
2013-10-23 13:00:00,42.21,42.21,42.1,42.19,24800.0,30.6767,30.6767,30.5967,30.6621,24800.0
2013-10-23 13:30:00,42.17,42.27,42.1,42.22,41800.0,30.6476,30.7203,30.5967,30.6839,41800.0
2013-10-23 14:00:00,42.21,42.3,42.17,42.29,36600.0,30.6767,30.7421,30.6476,30.7348,36600.0
2013-10-23 14:30:00,42.3,42.42,42.27,42.4,58200.0,30.7421,30.8293,30.7203,30.8148,58200.0
2013-10-23 15:00:00,42.39,42.43,42.32,42.35,70200.0,30.8075,30.8366,30.7566,30.7784,70200.0
2013-10-23 15:30:00,42.34,42.43,42.27,42.35,131000.0,30.7711,30.8366,30.7203,30.7784,131000.0
2013-10-24 09:30:00,42.4,42.6,42.37,42.56,146400.0,30.8148,30.9601,30.793,30.931,146400.0
2013-10-24 10:00:00,42.54,42.55,42.35,42.35,74800.0,30.9165,30.9238,30.7784,30.7784,74800.0
2013-10-24 10:30:00,42.35,42.42,42.24,42.34,73600.0,30.7784,30.8293,30.6985,30.7711,73600.0
2013-10-24 11:00:00,42.34,42.43,42.33,42.38,67200.0,30.7711,30.8366,30.7639,30.8002,67200.0
2013-10-24 11:30:00,42.38,42.48,42.37,42.48,54600.0,30.8002,30.8729,30.793,30.8729,54600.0
2013-10-24 12:00:00,42.46,42.48,42.39,42.41,33000.0,30.8584,30.8729,30.8075,30.822,33000.0
2013-10-24 12:30:00,42.42,42.42,42.3,42.34,36800.0,30.8293,30.8293,30.7421,30.7711,36800.0
2013-10-24 13:00:00,42.36,42.44,42.24,42.35,52200.0,30.7857,30.8438,30.6985,30.7784,52200.0
2013-10-24 13:30:00,42.35,42.38,42.28,42.32,32400.0,30.7784,30.8002,30.7275,30.7566,32400.0
2013-10-24 14:00:00,42.32,42.39,42.3,42.37,47800.0,30.7566,30.8075,30.7421,30.793,47800.0
2013-10-24 14:30:00,42.36,42.49,42.33,42.48,52600.0,30.7857,30.8802,30.7639,30.8729,52600.0
2013-10-24 15:00:00,42.48,42.51,42.41,42.48,88600.0,30.8729,30.8947,30.822,30.8729,88600.0
2013-10-24 15:30:00,42.49,42.5,42.3,42.43,201800.0,30.8802,30.8874,30.7421,30.8366,201800.0
2013-10-25 09:30:00,42.44,42.54,42.38,42.53,137400.0,30.8438,30.9165,30.8002,30.9092,137400.0
2013-10-25 10:00:00,42.55,42.57,42.33,42.36,165200.0,30.9238,30.9383,30.7639,30.7857,165200.0
2013-10-25 10:30:00,42.36,42.39,42.23,42.32,214200.0,30.7857,30.8075,30.6912,30.7566,214200.0
2013-10-25 11:00:00,42.33,42.35,42.13,42.2,99800.0,30.7639,30.7784,30.6185,30.6694,99800.0
2013-10-25 11:30:00,42.22,42.27,42.01,42.05,95200.0,30.6839,30.7203,30.5313,30.5604,95200.0
2013-10-25 12:00:00,42.08,42.08,42.02,42.06,34200.0,30.5822,30.5822,30.5386,30.5677,34200.0
2013-10-25 12:30:00,42.06,42.1,42.04,42.06,41600.0,30.5677,30.5967,30.5531,30.5677,41600.0
2013-10-25 13:00:00,42.07,42.07,42.02,42.05,28600.0,30.5749,30.5749,30.5386,30.5604,28600.0
2013-10-25 13:30:00,42.06,42.08,42.01,42.01,47000.0,30.5677,30.5822,30.5313,30.5313,47000.0
2013-10-25 14:00:00,42.02,42.08,42.02,42.06,58600.0,30.5386,30.5822,30.5386,30.5677,58600.0
2013-10-25 14:30:00,42.06,42.21,42.04,42.21,69000.0,30.5677,30.6767,30.5531,30.6767,69000.0
2013-10-25 15:00:00,42.21,42.25,42.15,42.21,80800.0,30.6767,30.7057,30.6331,30.6767,80800.0
2013-10-25 15:30:00,42.23,42.31,42.19,42.3,143800.0,30.6912,30.7493,30.6621,30.7421,143800.0
2013-10-28 09:30:00,42.32,42.51,42.3,42.44,68600.0,30.7566,30.8947,30.7421,30.8438,68600.0
2013-10-28 10:00:00,42.42,42.49,42.26,42.27,71800.0,30.8293,30.8802,30.713,30.7203,71800.0
2013-10-28 10:30:00,42.26,42.28,42.01,42.04,63400.0,30.713,30.7275,30.5313,30.5531,63400.0
2013-10-28 11:00:00,42.03,42.15,42.02,42.07,146600.0,30.5459,30.6331,30.5386,30.5749,146600.0
2013-10-28 11:30:00,42.08,42.1,42.01,42.09,31200.0,30.5822,30.5967,30.5313,30.5895,31200.0
2013-10-28 12:00:00,42.1,42.26,42.1,42.25,19200.0,30.5967,30.713,30.5967,30.7057,19200.0
2013-10-28 12:30:00,42.23,42.28,42.16,42.17,40200.0,30.6912,30.7275,30.6403,30.6476,40200.0
2013-10-28 13:00:00,42.17,42.2,42.13,42.16,28200.0,30.6476,30.6694,30.6185,30.6403,28200.0
2013-10-28 13:30:00,42.14,42.17,42.04,42.07,24800.0,30.6258,30.6476,30.5531,30.5749,24800.0
2013-10-28 14:00:00,42.07,42.13,42.05,42.09,47200.0,30.5749,30.6185,30.5604,30.5895,47200.0
2013-10-28 14:30:00,42.11,42.14,42.04,42.06,54800.0,30.604,30.6258,30.5531,30.5677,54800.0
2013-10-28 15:00:00,42.06,42.07,41.96,41.96,105800.0,30.5677,30.5749,30.495,30.495,105800.0
2013-10-28 15:30:00,41.98,42.0,41.85,41.94,130000.0,30.5095,30.524,30.415,30.4804,130000.0
2013-10-29 09:30:00,42.13,42.23,41.87,42.09,125200.0,30.6185,30.6912,30.4296,30.5895,125200.0
2013-10-29 10:00:00,42.07,42.13,41.92,42.05,105000.0,30.5749,30.6185,30.4659,30.5604,105000.0
2013-10-29 10:30:00,42.06,42.18,42.06,42.16,102800.0,30.5677,30.6549,30.5677,30.6403,102800.0
2013-10-29 11:00:00,42.16,42.18,42.1,42.15,108600.0,30.6403,30.6549,30.5967,30.6331,108600.0
2013-10-29 11:30:00,42.16,42.18,42.09,42.14,171000.0,30.6403,30.6549,30.5895,30.6258,171000.0
2013-10-29 12:00:00,42.15,42.15,42.05,42.07,87600.0,30.6331,30.6331,30.5604,30.5749,87600.0
2013-10-29 12:30:00,42.06,42.06,42.02,42.02,41600.0,30.5677,30.5677,30.5386,30.5386,41600.0
2013-10-29 13:00:00,42.03,42.05,41.98,42.0,39200.0,30.5459,30.5604,30.5095,30.524,39200.0
2013-10-29 13:30:00,42.02,42.06,41.99,42.05,93800.0,30.5386,30.5677,30.5168,30.5604,93800.0
2013-10-29 14:00:00,42.06,42.1,42.02,42.09,92400.0,30.5677,30.5967,30.5386,30.5895,92400.0
2013-10-29 14:30:00,42.1,42.15,42.08,42.15,89000.0,30.5967,30.6331,30.5822,30.6331,89000.0
2013-10-29 15:00:00,42.15,42.24,42.14,42.24,131800.0,30.6331,30.6985,30.6258,30.6985,131800.0
2013-10-29 15:30:00,42.24,42.29,42.18,42.28,301200.0,30.6985,30.7348,30.6549,30.7275,301200.0
2013-10-30 09:30:00,42.47,42.52,42.31,42.47,120200.0,30.8656,30.902,30.7493,30.8656,120200.0
2013-10-30 10:00:00,42.47,42.47,42.27,42.35,60200.0,30.8656,30.8656,30.7203,30.7784,60200.0
2013-10-30 10:30:00,42.37,42.4,42.26,42.27,43400.0,30.793,30.8148,30.713,30.7203,43400.0
2013-10-30 11:00:00,42.27,42.27,42.16,42.23,45400.0,30.7203,30.7203,30.6403,30.6912,45400.0
2013-10-30 11:30:00,42.24,42.25,42.1,42.25,46000.0,30.6985,30.7057,30.5967,30.7057,46000.0
2013-10-30 12:00:00,42.23,42.24,42.06,42.09,53200.0,30.6912,30.6985,30.5677,30.5895,53200.0
2013-10-30 12:30:00,42.1,42.2,42.09,42.18,58200.0,30.5967,30.6694,30.5895,30.6549,58200.0
2013-10-30 13:00:00,42.19,42.22,42.12,42.13,45400.0,30.6621,30.6839,30.6113,30.6185,45400.0
2013-10-30 13:30:00,42.15,42.19,42.09,42.14,37200.0,30.6331,30.6621,30.5895,30.6258,37200.0
2013-10-30 14:00:00,42.15,42.29,41.96,42.03,75000.0,30.6331,30.7348,30.495,30.5459,75000.0
2013-10-30 14:30:00,42.06,42.07,41.93,42.06,123400.0,30.5677,30.5749,30.4732,30.5677,123400.0
2013-10-30 15:00:00,42.02,42.03,41.86,41.95,100400.0,30.5386,30.5459,30.4223,30.4877,100400.0
2013-10-30 15:30:00,41.95,42.08,41.95,41.97,172800.0,30.4877,30.5822,30.4877,30.5022,172800.0
2013-10-31 09:30:00,42.1,42.49,42.1,42.45,110000.0,30.5967,30.8802,30.5967,30.8511,110000.0
2013-10-31 10:00:00,42.44,42.56,42.38,42.55,122800.0,30.8438,30.931,30.8002,30.9238,122800.0
2013-10-31 10:30:00,42.55,42.58,42.42,42.47,136800.0,30.9238,30.9456,30.8293,30.8656,136800.0
2013-10-31 11:00:00,42.47,42.55,42.46,42.54,113400.0,30.8656,30.9238,30.8584,30.9165,113400.0
2013-10-31 11:30:00,42.54,42.73,42.51,42.71,47200.0,30.9165,31.0546,30.8947,31.0401,47200.0
2013-10-31 12:00:00,42.71,42.72,42.52,42.56,130400.0,31.0401,31.0473,30.902,30.931,130400.0
2013-10-31 12:30:00,42.56,42.58,42.37,42.43,133000.0,30.931,30.9456,30.793,30.8366,133000.0
2013-10-31 13:00:00,42.45,42.55,42.45,42.49,78200.0,30.8511,30.9238,30.8511,30.8802,78200.0
2013-10-31 13:30:00,42.5,42.67,42.5,42.61,53000.0,30.8874,31.011,30.8874,30.9674,53000.0
2013-10-31 14:00:00,42.62,42.67,42.58,42.66,105800.0,30.9746,31.011,30.9456,31.0037,105800.0
2013-10-31 14:30:00,42.65,42.66,42.52,42.52,64400.0,30.9964,31.0037,30.902,30.902,64400.0
2013-10-31 15:00:00,42.5,42.57,42.46,42.47,56200.0,30.8874,30.9383,30.8584,30.8656,56200.0
2013-10-31 15:30:00,42.47,42.51,42.34,42.34,130000.0,30.8656,30.8947,30.7711,30.7711,130000.0
2013-11-01 09:30:00,42.58,42.6,42.37,42.46,74800.0,30.9456,30.9601,30.793,30.8584,74800.0
2013-11-01 10:00:00,42.49,42.63,42.41,42.41,208400.0,30.8802,30.9819,30.822,30.822,208400.0
2013-11-01 10:30:00,42.41,42.54,42.38,42.49,65600.0,30.822,30.9165,30.8002,30.8802,65600.0
2013-11-01 11:00:00,42.5,42.5,42.32,42.48,74000.0,30.8874,30.8874,30.7566,30.8729,74000.0
2013-11-01 11:30:00,42.47,42.51,42.3,42.3,82200.0,30.8656,30.8947,30.7421,30.7421,82200.0
2013-11-01 12:00:00,42.31,42.37,42.24,42.28,124600.0,30.7493,30.793,30.6985,30.7275,124600.0
2013-11-01 12:30:00,42.31,42.34,42.19,42.2,76600.0,30.7493,30.7711,30.6621,30.6694,76600.0
2013-11-01 13:00:00,42.21,42.28,42.13,42.21,45200.0,30.6767,30.7275,30.6185,30.6767,45200.0
2013-11-01 13:30:00,42.21,42.24,42.16,42.23,60400.0,30.6767,30.6985,30.6403,30.6912,60400.0
2013-11-01 14:00:00,42.23,42.35,42.21,42.33,33000.0,30.6912,30.7784,30.6767,30.7639,33000.0
2013-11-01 14:30:00,42.34,42.39,42.34,42.35,37000.0,30.7711,30.8075,30.7711,30.7784,37000.0
2013-11-01 15:00:00,42.35,42.41,42.32,42.34,57200.0,30.7784,30.822,30.7566,30.7711,57200.0
2013-11-01 15:30:00,42.34,42.44,42.32,42.41,227200.0,30.7711,30.8438,30.7566,30.822,227200.0
2013-11-04 09:30:00,42.44,42.51,42.31,42.49,113200.0,30.8438,30.8947,30.7493,30.8802,113200.0
2013-11-04 10:00:00,42.49,42.6,42.45,42.55,168200.0,30.8802,30.9601,30.8511,30.9238,168200.0
2013-11-04 10:30:00,42.55,42.64,42.52,42.57,124800.0,30.9238,30.9892,30.902,30.9383,124800.0
2013-11-04 11:00:00,42.54,42.6,42.54,42.6,176800.0,30.9165,30.9601,30.9165,30.9601,176800.0
2013-11-04 11:30:00,42.6,42.69,42.54,42.63,88600.0,30.9601,31.0255,30.9165,30.9819,88600.0
2013-11-04 12:00:00,42.63,42.65,42.6,42.61,80600.0,30.9819,30.9964,30.9601,30.9674,80600.0
2013-11-04 12:30:00,42.6,42.64,42.57,42.57,34200.0,30.9601,30.9892,30.9383,30.9383,34200.0
2013-11-04 13:00:00,42.57,42.63,42.57,42.61,43400.0,30.9383,30.9819,30.9383,30.9674,43400.0
2013-11-04 13:30:00,42.62,42.77,42.6,42.76,59800.0,30.9746,31.0837,30.9601,31.0764,59800.0
2013-11-04 14:00:00,42.76,42.85,42.73,42.73,86000.0,31.0764,31.1418,31.0546,31.0546,86000.0
2013-11-04 14:30:00,42.73,42.74,42.67,42.69,132400.0,31.0546,31.0619,31.011,31.0255,132400.0
2013-11-04 15:00:00,42.69,42.73,42.68,42.73,68400.0,31.0255,31.0546,31.0182,31.0546,68400.0
2013-11-04 15:30:00,42.72,42.81,42.69,42.79,153400.0,31.0473,31.1127,31.0255,31.0982,153400.0
2013-11-05 09:30:00,42.69,42.7,42.43,42.46,65400.0,31.0255,31.0328,30.8366,30.8584,65400.0
2013-11-05 10:00:00,42.48,42.48,42.26,42.34,104200.0,30.8729,30.8729,30.713,30.7711,104200.0
2013-11-05 10:30:00,42.38,42.51,42.38,42.44,44400.0,30.8002,30.8947,30.8002,30.8438,44400.0
2013-11-05 11:00:00,42.45,42.47,42.35,42.35,40600.0,30.8511,30.8656,30.7784,30.7784,40600.0
2013-11-05 11:30:00,42.33,42.52,42.33,42.45,73800.0,30.7639,30.902,30.7639,30.8511,73800.0
2013-11-05 12:00:00,42.45,42.52,42.4,42.49,62200.0,30.8511,30.902,30.8148,30.8802,62200.0
2013-11-05 12:30:00,42.49,42.5,42.42,42.45,82200.0,30.8802,30.8874,30.8293,30.8511,82200.0
2013-11-05 13:00:00,42.46,42.5,42.45,42.49,32400.0,30.8584,30.8874,30.8511,30.8802,32400.0
2013-11-05 13:30:00,42.5,42.52,42.43,42.43,65000.0,30.8874,30.902,30.8366,30.8366,65000.0
2013-11-05 14:00:00,42.43,42.49,42.43,42.47,96600.0,30.8366,30.8802,30.8366,30.8656,96600.0
2013-11-05 14:30:00,42.47,42.5,42.43,42.48,71200.0,30.8656,30.8874,30.8366,30.8729,71200.0
2013-11-05 15:00:00,42.48,42.52,42.44,42.46,87000.0,30.8729,30.902,30.8438,30.8584,87000.0
2013-11-05 15:30:00,42.48,42.55,42.48,42.49,194600.0,30.8729,30.9238,30.8729,30.8802,194600.0
2013-11-06 09:30:00,43.65,44.38,42.51,43.25,646800.0,31.7232,32.2537,30.8947,31.4325,646800.0
2013-11-06 10:00:00,43.27,43.41,43.22,43.27,116400.0,31.447,31.5488,31.4107,31.447,116400.0
2013-11-06 10:30:00,43.27,43.3,42.85,43.03,94000.0,31.447,31.4688,31.1418,31.2726,94000.0
2013-11-06 11:00:00,43.04,43.2,42.79,43.17,88800.0,31.2799,31.3962,31.0982,31.3744,88800.0
2013-11-06 11:30:00,43.15,43.17,42.96,43.0,43000.0,31.3598,31.3744,31.2217,31.2508,43000.0
2013-11-06 12:00:00,42.99,43.17,42.99,43.1,83000.0,31.2435,31.3744,31.2435,31.3235,83000.0
2013-11-06 12:30:00,43.12,43.18,43.04,43.08,34000.0,31.338,31.3816,31.2799,31.309,34000.0
2013-11-06 13:00:00,43.06,43.17,43.05,43.09,74000.0,31.2944,31.3744,31.2872,31.3162,74000.0
2013-11-06 13:30:00,43.1,43.17,43.07,43.13,45400.0,31.3235,31.3744,31.3017,31.3453,45400.0
2013-11-06 14:00:00,43.13,43.16,42.99,43.02,86800.0,31.3453,31.3671,31.2435,31.2653,86800.0
2013-11-06 14:30:00,43.02,43.02,42.88,42.96,117400.0,31.2653,31.2653,31.1636,31.2217,117400.0
2013-11-06 15:00:00,42.95,43.05,42.92,42.99,48400.0,31.2145,31.2872,31.1927,31.2435,48400.0
2013-11-06 15:30:00,42.99,43.08,42.97,43.07,136000.0,31.2435,31.309,31.229,31.3017,136000.0
2013-11-07 09:30:00,43.41,43.41,42.61,42.63,123600.0,31.5488,31.5488,30.9674,30.9819,123600.0
2013-11-07 10:00:00,42.63,42.66,42.11,42.13,173000.0,30.9819,31.0037,30.604,30.6185,173000.0
2013-11-07 10:30:00,42.14,42.18,41.9,41.97,164000.0,30.6258,30.6549,30.4514,30.5022,164000.0
2013-11-07 11:00:00,41.99,42.2,41.99,42.18,93600.0,30.5168,30.6694,30.5168,30.6549,93600.0
2013-11-07 11:30:00,42.2,42.45,42.18,42.45,52400.0,30.6694,30.8511,30.6549,30.8511,52400.0
2013-11-07 12:00:00,42.45,42.52,42.38,42.45,36400.0,30.8511,30.902,30.8002,30.8511,36400.0
2013-11-07 12:30:00,42.44,42.45,42.29,42.3,32400.0,30.8438,30.8511,30.7348,30.7421,32400.0
2013-11-07 13:00:00,42.3,42.38,42.27,42.3,43200.0,30.7421,30.8002,30.7203,30.7421,43200.0
2013-11-07 13:30:00,42.29,42.35,42.24,42.29,46800.0,30.7348,30.7784,30.6985,30.7348,46800.0
2013-11-07 14:00:00,42.3,42.32,42.13,42.24,103200.0,30.7421,30.7566,30.6185,30.6985,103200.0
2013-11-07 14:30:00,42.23,42.24,42.1,42.12,75000.0,30.6912,30.6985,30.5967,30.6113,75000.0
2013-11-07 15:00:00,42.11,42.15,42.03,42.04,92400.0,30.604,30.6331,30.5459,30.5531,92400.0
2013-11-07 15:30:00,42.04,42.08,41.94,41.96,198400.0,30.5531,30.5822,30.4804,30.495,198400.0
2013-11-08 09:30:00,41.94,42.35,41.94,42.09,68600.0,30.4804,30.7784,30.4804,30.5895,68600.0
2013-11-08 10:00:00,42.1,42.39,42.08,42.33,91800.0,30.5967,30.8075,30.5822,30.7639,91800.0
2013-11-08 10:30:00,42.33,42.49,42.27,42.37,53000.0,30.7639,30.8802,30.7203,30.793,53000.0
2013-11-08 11:00:00,42.4,42.4,42.26,42.27,44400.0,30.8148,30.8148,30.713,30.7203,44400.0
2013-11-08 11:30:00,42.27,42.32,42.18,42.27,99000.0,30.7203,30.7566,30.6549,30.7203,99000.0
2013-11-08 12:00:00,42.27,42.38,42.22,42.35,111800.0,30.7203,30.8002,30.6839,30.7784,111800.0
2013-11-08 12:30:00,42.36,42.38,42.24,42.27,53800.0,30.7857,30.8002,30.6985,30.7203,53800.0
2013-11-08 13:00:00,42.27,42.35,42.22,42.35,43200.0,30.7203,30.7784,30.6839,30.7784,43200.0
2013-11-08 13:30:00,42.35,42.35,42.21,42.25,36200.0,30.7784,30.7784,30.6767,30.7057,36200.0
2013-11-08 14:00:00,42.26,42.27,42.23,42.24,57800.0,30.713,30.7203,30.6912,30.6985,57800.0
2013-11-08 14:30:00,42.25,42.26,42.12,42.13,71200.0,30.7057,30.713,30.6113,30.6185,71200.0
2013-11-08 15:00:00,42.12,42.24,42.05,42.2,158600.0,30.6113,30.6985,30.5604,30.6694,158600.0
2013-11-08 15:30:00,42.21,42.24,42.17,42.22,180800.0,30.6767,30.6985,30.6476,30.6839,180800.0
2013-11-11 09:30:00,42.33,42.48,42.24,42.37,127800.0,30.7639,30.8729,30.6985,30.793,127800.0
2013-11-11 10:00:00,42.38,42.42,42.27,42.34,56600.0,30.8002,30.8293,30.7203,30.7711,56600.0
2013-11-11 10:30:00,42.34,42.35,42.08,42.13,54200.0,30.7711,30.7784,30.5822,30.6185,54200.0
2013-11-11 11:00:00,42.12,42.13,42.02,42.05,41000.0,30.6113,30.6185,30.5386,30.5604,41000.0
2013-11-11 11:30:00,42.05,42.14,42.0,42.1,56200.0,30.5604,30.6258,30.524,30.5967,56200.0
2013-11-11 12:00:00,42.14,42.22,42.1,42.21,41000.0,30.6258,30.6839,30.5967,30.6767,41000.0
2013-11-11 12:30:00,42.21,42.22,42.1,42.13,61400.0,30.6767,30.6839,30.5967,30.6185,61400.0
2013-11-11 13:00:00,42.12,42.16,42.07,42.07,40000.0,30.6113,30.6403,30.5749,30.5749,40000.0
2013-11-11 13:30:00,42.08,42.14,42.07,42.1,25400.0,30.5822,30.6258,30.5749,30.5967,25400.0
2013-11-11 14:00:00,42.09,42.15,42.09,42.15,33600.0,30.5895,30.6331,30.5895,30.6331,33600.0
2013-11-11 14:30:00,42.15,42.22,42.12,42.2,47600.0,30.6331,30.6839,30.6113,30.6694,47600.0
2013-11-11 15:00:00,42.22,42.22,42.15,42.15,79400.0,30.6839,30.6839,30.6331,30.6331,79400.0
2013-11-11 15:30:00,42.15,42.18,42.09,42.1,99800.0,30.6331,30.6549,30.5895,30.5967,99800.0
2013-11-12 09:30:00,41.92,42.12,41.87,42.03,55600.0,30.4659,30.6113,30.4296,30.5459,55600.0
2013-11-12 10:00:00,42.06,42.14,41.98,42.12,42600.0,30.5677,30.6258,30.5095,30.6113,42600.0
2013-11-12 10:30:00,42.11,42.13,42.02,42.02,26000.0,30.604,30.6185,30.5386,30.5386,26000.0
2013-11-12 11:00:00,42.01,42.18,42.01,42.17,61200.0,30.5313,30.6549,30.5313,30.6476,61200.0
2013-11-12 11:30:00,42.19,42.19,42.01,42.02,73000.0,30.6621,30.6621,30.5313,30.5386,73000.0
2013-11-12 12:00:00,42.03,42.05,41.96,41.99,70600.0,30.5459,30.5604,30.495,30.5168,70600.0
2013-11-12 12:30:00,41.97,42.02,41.96,41.98,106000.0,30.5022,30.5386,30.495,30.5095,106000.0
2013-11-12 13:00:00,41.96,42.04,41.91,41.94,65600.0,30.495,30.5531,30.4586,30.4804,65600.0
2013-11-12 13:30:00,41.96,42.01,41.9,41.9,64000.0,30.495,30.5313,30.4514,30.4514,64000.0
2013-11-12 14:00:00,41.9,41.92,41.85,41.85,23400.0,30.4514,30.4659,30.415,30.415,23400.0
2013-11-12 14:30:00,41.84,41.9,41.81,41.85,102400.0,30.4078,30.4514,30.386,30.415,102400.0
2013-11-12 15:00:00,41.82,41.88,41.79,41.84,129200.0,30.3932,30.4368,30.3714,30.4078,129200.0
2013-11-12 15:30:00,41.84,41.89,41.78,41.78,179400.0,30.4078,30.4441,30.3642,30.3642,179400.0
2013-11-13 09:30:00,41.66,42.27,41.65,42.27,115600.0,30.2769,30.7203,30.2697,30.7203,115600.0
2013-11-13 10:00:00,42.27,42.3,42.07,42.13,135000.0,30.7203,30.7421,30.5749,30.6185,135000.0
2013-11-13 10:30:00,42.13,42.2,42.1,42.13,43800.0,30.6185,30.6694,30.5967,30.6185,43800.0
2013-11-13 11:00:00,42.14,42.17,42.05,42.14,32400.0,30.6258,30.6476,30.5604,30.6258,32400.0
2013-11-13 11:30:00,42.19,42.23,42.15,42.21,55200.0,30.6621,30.6912,30.6331,30.6767,55200.0
2013-11-13 12:00:00,42.21,42.21,42.17,42.2,37800.0,30.6767,30.6767,30.6476,30.6694,37800.0
2013-11-13 12:30:00,42.2,42.32,42.17,42.27,56200.0,30.6694,30.7566,30.6476,30.7203,56200.0
2013-11-13 13:00:00,42.27,42.33,42.21,42.26,97000.0,30.7203,30.7639,30.6767,30.713,97000.0
2013-11-13 13:30:00,42.25,42.27,42.22,42.23,39200.0,30.7057,30.7203,30.6839,30.6912,39200.0
2013-11-13 14:00:00,42.21,42.23,42.18,42.21,69400.0,30.6767,30.6912,30.6549,30.6767,69400.0
2013-11-13 14:30:00,42.19,42.22,42.12,42.2,48800.0,30.6621,30.6839,30.6113,30.6694,48800.0
2013-11-13 15:00:00,42.22,42.34,42.21,42.34,97000.0,30.6839,30.7711,30.6767,30.7711,97000.0
2013-11-13 15:30:00,42.34,42.38,42.3,42.32,169600.0,30.7711,30.8002,30.7421,30.7566,169600.0
2013-11-14 09:30:00,42.28,42.32,42.13,42.21,72200.0,30.7275,30.7566,30.6185,30.6767,72200.0
2013-11-14 10:00:00,42.19,42.31,42.15,42.27,81000.0,30.6621,30.7493,30.6331,30.7203,81000.0
2013-11-14 10:30:00,42.29,42.35,42.27,42.3,188800.0,30.7348,30.7784,30.7203,30.7421,188800.0
2013-11-14 11:00:00,42.29,42.37,42.25,42.32,131800.0,30.7348,30.793,30.7057,30.7566,131800.0
2013-11-14 11:30:00,42.32,42.35,42.29,42.35,74000.0,30.7566,30.7784,30.7348,30.7784,74000.0
2013-11-14 12:00:00,42.35,42.39,42.33,42.35,73000.0,30.7784,30.8075,30.7639,30.7784,73000.0
2013-11-14 12:30:00,42.37,42.42,42.35,42.37,70800.0,30.793,30.8293,30.7784,30.793,70800.0
2013-11-14 13:00:00,42.38,42.48,42.38,42.46,68600.0,30.8002,30.8729,30.8002,30.8584,68600.0
2013-11-14 13:30:00,42.45,42.5,42.44,42.45,133600.0,30.8511,30.8874,30.8438,30.8511,133600.0
2013-11-14 14:00:00,42.46,42.48,42.44,42.46,32000.0,30.8584,30.8729,30.8438,30.8584,32000.0
2013-11-14 14:30:00,42.46,42.49,42.43,42.44,78400.0,30.8584,30.8802,30.8366,30.8438,78400.0
2013-11-14 15:00:00,42.46,42.55,42.45,42.5,109600.0,30.8584,30.9238,30.8511,30.8874,109600.0
2013-11-14 15:30:00,42.49,42.54,42.43,42.45,257400.0,30.8802,30.9165,30.8366,30.8511,257400.0
2013-11-15 09:30:00,42.71,43.0,42.3,42.39,315400.0,31.0401,31.2508,30.7421,30.8075,315400.0
2013-11-15 10:00:00,42.41,42.59,42.33,42.58,56000.0,30.822,30.9528,30.7639,30.9456,56000.0
2013-11-15 10:30:00,42.59,42.63,42.52,42.63,54600.0,30.9528,30.9819,30.902,30.9819,54600.0
2013-11-15 11:00:00,42.6,42.6,42.47,42.47,77000.0,30.9601,30.9601,30.8656,30.8656,77000.0
2013-11-15 11:30:00,42.47,42.62,42.46,42.6,64400.0,30.8656,30.9746,30.8584,30.9601,64400.0
2013-11-15 12:00:00,42.6,42.63,42.58,42.63,66000.0,30.9601,30.9819,30.9456,30.9819,66000.0
2013-11-15 12:30:00,42.62,42.63,42.55,42.56,61200.0,30.9746,30.9819,30.9238,30.931,61200.0
2013-11-15 13:00:00,42.56,42.59,42.52,42.56,48000.0,30.931,30.9528,30.902,30.931,48000.0
2013-11-15 13:30:00,42.56,42.57,42.52,42.55,71400.0,30.931,30.9383,30.902,30.9238,71400.0
2013-11-15 14:00:00,42.55,42.56,42.5,42.54,223400.0,30.9238,30.931,30.8874,30.9165,223400.0
2013-11-15 14:30:00,42.55,42.57,42.52,42.55,78400.0,30.9238,30.9383,30.902,30.9238,78400.0
2013-11-15 15:00:00,42.56,42.6,42.47,42.48,179200.0,30.931,30.9601,30.8656,30.8729,179200.0
2013-11-15 15:30:00,42.49,42.52,42.45,42.51,175800.0,30.8802,30.902,30.8511,30.8947,175800.0
2013-11-18 09:30:00,42.7,42.86,42.59,42.62,91600.0,31.0328,31.1491,30.9528,30.9746,91600.0
2013-11-18 10:00:00,42.61,42.66,42.46,42.63,111800.0,30.9674,31.0037,30.8584,30.9819,111800.0
2013-11-18 10:30:00,42.63,42.66,42.59,42.63,75200.0,30.9819,31.0037,30.9528,30.9819,75200.0
2013-11-18 11:00:00,42.63,42.73,42.61,42.72,100400.0,30.9819,31.0546,30.9674,31.0473,100400.0
2013-11-18 11:30:00,42.7,42.71,42.58,42.6,47800.0,31.0328,31.0401,30.9456,30.9601,47800.0
2013-11-18 12:00:00,42.6,42.63,42.55,42.58,49800.0,30.9601,30.9819,30.9238,30.9456,49800.0
2013-11-18 12:30:00,42.58,42.62,42.52,42.55,46600.0,30.9456,30.9746,30.902,30.9238,46600.0
2013-11-18 13:00:00,42.53,42.55,42.48,42.52,19600.0,30.9092,30.9238,30.8729,30.902,19600.0
2013-11-18 13:30:00,42.54,42.56,42.47,42.52,28600.0,30.9165,30.931,30.8656,30.902,28600.0
2013-11-18 14:00:00,42.52,42.54,42.46,42.48,58200.0,30.902,30.9165,30.8584,30.8729,58200.0
2013-11-18 14:30:00,42.47,42.47,42.33,42.33,51200.0,30.8656,30.8656,30.7639,30.7639,51200.0
2013-11-18 15:00:00,42.33,42.33,42.02,42.06,96200.0,30.7639,30.7639,30.5386,30.5677,96200.0
2013-11-18 15:30:00,42.06,42.12,42.04,42.1,163600.0,30.5677,30.6113,30.5531,30.5967,163600.0
2013-11-19 09:30:00,41.93,42.12,41.91,42.08,56400.0,30.4732,30.6113,30.4586,30.5822,56400.0
2013-11-19 10:00:00,42.07,42.22,42.03,42.1,31200.0,30.5749,30.6839,30.5459,30.5967,31200.0
2013-11-19 10:30:00,42.1,42.18,42.04,42.04,27400.0,30.5967,30.6549,30.5531,30.5531,27400.0
2013-11-19 11:00:00,42.04,42.06,41.9,42.02,70400.0,30.5531,30.5677,30.4514,30.5386,70400.0
2013-11-19 11:30:00,42.02,42.04,41.91,41.97,85400.0,30.5386,30.5531,30.4586,30.5022,85400.0
2013-11-19 12:00:00,41.99,42.02,41.93,42.02,31600.0,30.5168,30.5386,30.4732,30.5386,31600.0
2013-11-19 12:30:00,42.02,42.04,41.95,41.95,29400.0,30.5386,30.5531,30.4877,30.4877,29400.0
2013-11-19 13:00:00,41.95,41.95,41.87,41.88,59200.0,30.4877,30.4877,30.4296,30.4368,59200.0
2013-11-19 13:30:00,41.88,41.91,41.77,41.78,54400.0,30.4368,30.4586,30.3569,30.3642,54400.0
2013-11-19 14:00:00,41.8,41.84,41.72,41.72,113400.0,30.3787,30.4078,30.3206,30.3206,113400.0
2013-11-19 14:30:00,41.72,41.81,41.72,41.77,56200.0,30.3206,30.386,30.3206,30.3569,56200.0
2013-11-19 15:00:00,41.78,41.81,41.73,41.74,100200.0,30.3642,30.386,30.3278,30.3351,100200.0
2013-11-19 15:30:00,41.74,41.76,41.59,41.62,297200.0,30.3351,30.3496,30.2261,30.2479,297200.0
2013-11-20 09:30:00,41.68,41.69,40.84,40.93,298000.0,30.2915,30.2988,29.681,29.7464,298000.0
2013-11-20 10:00:00,40.92,40.98,40.82,40.94,318600.0,29.7391,29.7828,29.6665,29.7537,318600.0
2013-11-20 10:30:00,40.96,41.02,40.91,40.94,222000.0,29.7682,29.8118,29.7319,29.7537,222000.0
2013-11-20 11:00:00,40.94,40.97,40.85,40.93,167800.0,29.7537,29.7755,29.6883,29.7464,167800.0
2013-11-20 11:30:00,40.95,41.24,40.92,41.21,120600.0,29.7609,29.9717,29.7391,29.9499,120600.0
2013-11-20 12:00:00,41.24,41.47,41.24,41.41,75000.0,29.9717,30.1389,29.9717,30.0953,75000.0
2013-11-20 12:30:00,41.41,41.46,41.35,41.43,33800.0,30.0953,30.1316,30.0517,30.1098,33800.0
2013-11-20 13:00:00,41.42,41.51,41.42,41.48,45800.0,30.1025,30.1679,30.1025,30.1461,45800.0
2013-11-20 13:30:00,41.49,41.6,41.49,41.54,45200.0,30.1534,30.2333,30.1534,30.1897,45200.0
2013-11-20 14:00:00,41.52,41.55,41.31,41.46,53000.0,30.1752,30.197,30.0226,30.1316,53000.0
2013-11-20 14:30:00,41.46,41.46,41.32,41.4,90800.0,30.1316,30.1316,30.0298,30.088,90800.0
2013-11-20 15:00:00,41.4,41.52,41.34,41.51,159400.0,30.088,30.1752,30.0444,30.1679,159400.0
2013-11-20 15:30:00,41.5,41.58,41.41,41.48,193400.0,30.1607,30.2188,30.0953,30.1461,193400.0
2013-11-21 09:30:00,41.57,41.76,41.51,41.74,210400.0,30.2115,30.3496,30.1679,30.3351,210400.0
2013-11-21 10:00:00,41.78,41.88,41.74,41.77,120600.0,30.3642,30.4368,30.3351,30.3569,120600.0
2013-11-21 10:30:00,41.8,41.88,41.76,41.79,84400.0,30.3787,30.4368,30.3496,30.3714,84400.0
2013-11-21 11:00:00,41.79,41.9,41.72,41.84,76600.0,30.3714,30.4514,30.3206,30.4078,76600.0
2013-11-21 11:30:00,41.86,41.87,41.76,41.82,63600.0,30.4223,30.4296,30.3496,30.3932,63600.0
2013-11-21 12:00:00,41.82,41.88,41.79,41.82,34200.0,30.3932,30.4368,30.3714,30.3932,34200.0
2013-11-21 12:30:00,41.82,41.83,41.65,41.65,44000.0,30.3932,30.4005,30.2697,30.2697,44000.0
2013-11-21 13:00:00,41.65,41.71,41.62,41.67,161600.0,30.2697,30.3133,30.2479,30.2842,161600.0
2013-11-21 13:30:00,41.67,41.71,41.62,41.65,56000.0,30.2842,30.3133,30.2479,30.2697,56000.0
2013-11-21 14:00:00,41.66,41.69,41.54,41.55,76400.0,30.2769,30.2988,30.1897,30.197,76400.0
2013-11-21 14:30:00,41.54,41.57,41.46,41.46,89400.0,30.1897,30.2115,30.1316,30.1316,89400.0
2013-11-21 15:00:00,41.46,41.46,41.41,41.44,180200.0,30.1316,30.1316,30.0953,30.1171,180200.0
2013-11-21 15:30:00,41.44,41.46,41.38,41.4,409600.0,30.1171,30.1316,30.0735,30.088,409600.0
2013-11-22 09:30:00,41.62,42.05,41.55,41.99,132400.0,30.2479,30.5604,30.197,30.5168,132400.0
2013-11-22 10:00:00,42.01,42.06,41.81,41.81,87800.0,30.5313,30.5677,30.386,30.386,87800.0
2013-11-22 10:30:00,41.81,41.81,41.3,41.47,225000.0,30.386,30.386,30.0153,30.1389,225000.0
2013-11-22 11:00:00,41.46,41.65,41.46,41.59,57600.0,30.1316,30.2697,30.1316,30.2261,57600.0
2013-11-22 11:30:00,41.57,41.67,41.55,41.63,35000.0,30.2115,30.2842,30.197,30.2551,35000.0
2013-11-22 12:00:00,41.63,41.7,41.58,41.63,40000.0,30.2551,30.306,30.2188,30.2551,40000.0
2013-11-22 12:30:00,41.62,41.7,41.6,41.7,42400.0,30.2479,30.306,30.2333,30.306,42400.0
2013-11-22 13:00:00,41.7,41.72,41.63,41.71,41800.0,30.306,30.3206,30.2551,30.3133,41800.0
2013-11-22 13:30:00,41.7,41.7,41.52,41.59,71600.0,30.306,30.306,30.1752,30.2261,71600.0
2013-11-22 14:00:00,41.6,41.62,41.49,41.52,74000.0,30.2333,30.2479,30.1534,30.1752,74000.0
2013-11-22 14:30:00,41.52,41.54,41.49,41.52,103800.0,30.1752,30.1897,30.1534,30.1752,103800.0
2013-11-22 15:00:00,41.52,41.54,41.42,41.43,117200.0,30.1752,30.1897,30.1025,30.1098,117200.0
2013-11-22 15:30:00,41.42,41.5,41.41,41.46,133600.0,30.1025,30.1607,30.0953,30.1316,133600.0
2013-11-25 09:30:00,41.66,41.8,41.46,41.51,72200.0,30.2769,30.3787,30.1316,30.1679,72200.0
2013-11-25 10:00:00,41.5,41.57,41.47,41.57,97000.0,30.1607,30.2115,30.1389,30.2115,97000.0
2013-11-25 10:30:00,41.55,41.73,41.53,41.58,73800.0,30.197,30.3278,30.1825,30.2188,73800.0
2013-11-25 11:00:00,41.57,41.65,41.55,41.6,45000.0,30.2115,30.2697,30.197,30.2333,45000.0
2013-11-25 11:30:00,41.6,41.6,41.52,41.54,43200.0,30.2333,30.2333,30.1752,30.1897,43200.0
2013-11-25 12:00:00,41.53,41.55,41.42,41.43,50600.0,30.1825,30.197,30.1025,30.1098,50600.0
2013-11-25 12:30:00,41.43,41.46,41.37,41.38,29600.0,30.1098,30.1316,30.0662,30.0735,29600.0
2013-11-25 13:00:00,41.39,41.4,41.29,41.33,64600.0,30.0807,30.088,30.008,30.0371,64600.0
2013-11-25 13:30:00,41.32,41.33,41.25,41.29,60800.0,30.0298,30.0371,29.979,30.008,60800.0
2013-11-25 14:00:00,41.27,41.37,41.24,41.32,43000.0,29.9935,30.0662,29.9717,30.0298,43000.0
2013-11-25 14:30:00,41.3,41.33,41.24,41.26,52800.0,30.0153,30.0371,29.9717,29.9862,52800.0
2013-11-25 15:00:00,41.25,41.31,41.16,41.31,94400.0,29.979,30.0226,29.9136,30.0226,94400.0
2013-11-25 15:30:00,41.31,41.33,41.23,41.32,138800.0,30.0226,30.0371,29.9644,30.0298,138800.0
2013-11-26 09:30:00,41.15,41.27,40.7,40.72,128000.0,30.0243,30.1118,29.6959,29.7105,128000.0
2013-11-26 10:00:00,40.73,40.89,40.63,40.84,62400.0,29.7178,29.8346,29.6449,29.7981,62400.0
2013-11-26 10:30:00,40.84,40.88,40.77,40.82,41800.0,29.7981,29.8273,29.747,29.7835,41800.0
2013-11-26 11:00:00,40.79,40.83,40.72,40.76,62200.0,29.7616,29.7908,29.7105,29.7397,62200.0
2013-11-26 11:30:00,40.76,40.76,40.55,40.56,69600.0,29.7397,29.7397,29.5865,29.5938,69600.0
2013-11-26 12:00:00,40.56,40.67,40.53,40.6,53000.0,29.5938,29.6741,29.5719,29.623,53000.0
2013-11-26 12:30:00,40.6,40.64,40.56,40.63,52400.0,29.623,29.6522,29.5938,29.6449,52400.0
2013-11-26 13:00:00,40.63,40.63,40.56,40.59,43400.0,29.6449,29.6449,29.5938,29.6157,43400.0
2013-11-26 13:30:00,40.59,40.69,40.59,40.69,36800.0,29.6157,29.6886,29.6157,29.6886,36800.0
2013-11-26 14:00:00,40.67,40.74,40.62,40.68,32200.0,29.6741,29.7251,29.6376,29.6813,32200.0
2013-11-26 14:30:00,40.69,40.72,40.63,40.69,41000.0,29.6886,29.7105,29.6449,29.6886,41000.0
2013-11-26 15:00:00,40.68,40.79,40.65,40.76,57800.0,29.6813,29.7616,29.6595,29.7397,57800.0
2013-11-26 15:30:00,40.76,40.81,40.56,40.56,221800.0,29.7397,29.7762,29.5938,29.5938,221800.0
2013-11-27 09:30:00,40.25,40.92,40.25,40.74,111600.0,29.3676,29.8565,29.3676,29.7251,111600.0
2013-11-27 10:00:00,40.77,40.79,40.59,40.7,88600.0,29.747,29.7616,29.6157,29.6959,88600.0
2013-11-27 10:30:00,40.73,40.83,40.7,40.79,99800.0,29.7178,29.7908,29.6959,29.7616,99800.0
2013-11-27 11:00:00,40.77,40.84,40.72,40.72,79200.0,29.747,29.7981,29.7105,29.7105,79200.0
2013-11-27 11:30:00,40.71,40.87,40.71,40.81,70800.0,29.7032,29.82,29.7032,29.7762,70800.0
2013-11-27 12:00:00,40.81,40.9,40.72,40.9,117600.0,29.7762,29.8419,29.7105,29.8419,117600.0
2013-11-27 12:30:00,40.89,40.94,40.83,40.85,52800.0,29.8346,29.8711,29.7908,29.8054,52800.0
2013-11-27 13:00:00,40.83,40.88,40.8,40.86,66200.0,29.7908,29.8273,29.7689,29.8127,66200.0
2013-11-27 13:30:00,40.86,40.88,40.77,40.77,55800.0,29.8127,29.8273,29.747,29.747,55800.0
2013-11-27 14:00:00,40.77,40.89,40.74,40.85,61200.0,29.747,29.8346,29.7251,29.8054,61200.0
2013-11-27 14:30:00,40.86,41.01,40.86,40.99,61600.0,29.8127,29.9221,29.8127,29.9075,61600.0
2013-11-27 15:00:00,41.01,41.06,40.97,41.0,97200.0,29.9221,29.9586,29.8929,29.9148,97200.0
2013-11-27 15:30:00,41.0,41.01,40.81,40.81,209800.0,29.9148,29.9221,29.7762,29.7762,209800.0
2013-11-29 09:30:00,40.98,40.98,40.38,40.81,181000.0,29.9002,29.9002,29.4625,29.7762,181000.0
2013-11-29 10:00:00,40.81,40.88,40.72,40.88,45200.0,29.7762,29.8273,29.7105,29.8273,45200.0
2013-11-29 10:30:00,40.87,40.89,40.78,40.83,38400.0,29.82,29.8346,29.7543,29.7908,38400.0
2013-11-29 11:00:00,40.82,40.82,40.7,40.7,38800.0,29.7835,29.7835,29.6959,29.6959,38800.0
2013-11-29 11:30:00,40.71,40.85,40.67,40.8,99800.0,29.7032,29.8054,29.6741,29.7689,99800.0
2013-11-29 12:00:00,40.81,40.85,40.77,40.84,36400.0,29.7762,29.8054,29.747,29.7981,36400.0
2013-11-29 12:30:00,40.84,40.87,40.55,40.67,90200.0,29.7981,29.82,29.5865,29.6741,90200.0
2013-12-02 09:30:00,40.31,40.72,40.22,40.49,196000.0,29.4114,29.7105,29.3457,29.5427,196000.0
2013-12-02 10:00:00,40.51,40.57,40.41,40.44,103600.0,29.5573,29.6011,29.4843,29.5062,103600.0
2013-12-02 10:30:00,40.45,40.48,40.41,40.46,56200.0,29.5135,29.5354,29.4843,29.5208,56200.0
2013-12-02 11:00:00,40.47,40.47,40.27,40.32,146000.0,29.5281,29.5281,29.3822,29.4187,146000.0
2013-12-02 11:30:00,40.33,40.35,40.18,40.27,108000.0,29.426,29.4406,29.3165,29.3822,108000.0
2013-12-02 12:00:00,40.27,40.29,40.19,40.24,102800.0,29.3822,29.3968,29.3238,29.3603,102800.0
2013-12-02 12:30:00,40.25,40.27,40.2,40.23,69000.0,29.3676,29.3822,29.3311,29.353,69000.0
2013-12-02 13:00:00,40.23,40.32,40.22,40.28,60600.0,29.353,29.4187,29.3457,29.3895,60600.0
2013-12-02 13:30:00,40.27,40.29,40.22,40.26,48200.0,29.3822,29.3968,29.3457,29.3749,48200.0
2013-12-02 14:00:00,40.27,40.32,40.27,40.3,65600.0,29.3822,29.4187,29.3822,29.4041,65600.0
2013-12-02 14:30:00,40.3,40.32,40.26,40.26,71200.0,29.4041,29.4187,29.3749,29.3749,71200.0
2013-12-02 15:00:00,40.25,40.27,40.09,40.09,104200.0,29.3676,29.3822,29.2509,29.2509,104200.0
2013-12-02 15:30:00,40.09,40.22,40.07,40.12,266000.0,29.2509,29.3457,29.2363,29.2728,266000.0
2013-12-03 09:30:00,39.95,40.41,39.95,40.35,96000.0,29.1487,29.4843,29.1487,29.4406,96000.0
2013-12-03 10:00:00,40.36,40.4,40.21,40.24,95800.0,29.4479,29.4771,29.3384,29.3603,95800.0
2013-12-03 10:30:00,40.24,40.28,40.12,40.13,75000.0,29.3603,29.3895,29.2728,29.2801,75000.0
2013-12-03 11:00:00,40.16,40.16,39.93,39.96,87800.0,29.3019,29.3019,29.1341,29.156,87800.0
2013-12-03 11:30:00,39.96,39.96,39.73,39.87,216000.0,29.156,29.156,28.9882,29.0903,216000.0
2013-12-03 12:00:00,39.89,39.97,39.83,39.84,51000.0,29.1049,29.1633,29.0612,29.0685,51000.0
2013-12-03 12:30:00,39.87,39.91,39.82,39.88,35000.0,29.0903,29.1195,29.0539,29.0976,35000.0
2013-12-03 13:00:00,39.9,40.01,39.87,39.99,53600.0,29.1122,29.1925,29.0903,29.1779,53600.0
2013-12-03 13:30:00,39.98,40.01,39.94,39.99,60400.0,29.1706,29.1925,29.1414,29.1779,60400.0
2013-12-03 14:00:00,39.99,40.01,39.93,40.01,36600.0,29.1779,29.1925,29.1341,29.1925,36600.0
2013-12-03 14:30:00,40.02,40.19,40.0,40.19,64200.0,29.1998,29.3238,29.1852,29.3238,64200.0
2013-12-03 15:00:00,40.18,40.18,39.85,39.89,163400.0,29.3165,29.3165,29.0758,29.1049,163400.0
2013-12-03 15:30:00,39.9,40.08,39.87,40.03,146400.0,29.1122,29.2436,29.0903,29.2071,146400.0
2013-12-04 09:30:00,39.92,40.1,39.81,40.01,98400.0,29.1268,29.2582,29.0466,29.1925,98400.0
2013-12-04 10:00:00,39.99,40.29,39.99,40.23,67800.0,29.1779,29.3968,29.1779,29.353,67800.0
2013-12-04 10:30:00,40.24,40.41,40.2,40.2,216000.0,29.3603,29.4843,29.3311,29.3311,216000.0
2013-12-04 11:00:00,40.25,40.37,40.25,40.33,54200.0,29.3676,29.4552,29.3676,29.426,54200.0
2013-12-04 11:30:00,40.32,40.33,40.23,40.3,33400.0,29.4187,29.426,29.353,29.4041,33400.0
2013-12-04 12:00:00,40.28,40.29,40.03,40.03,52000.0,29.3895,29.3968,29.2071,29.2071,52000.0
2013-12-04 12:30:00,40.05,40.09,40.02,40.04,39800.0,29.2217,29.2509,29.1998,29.2144,39800.0
2013-12-04 13:00:00,40.04,40.12,39.82,39.82,41600.0,29.2144,29.2728,29.0539,29.0539,41600.0
2013-12-04 13:30:00,39.81,39.93,39.73,39.88,70400.0,29.0466,29.1341,28.9882,29.0976,70400.0
2013-12-04 14:00:00,39.88,40.06,39.88,40.03,111200.0,29.0976,29.229,29.0976,29.2071,111200.0
2013-12-04 14:30:00,40.05,40.17,40.02,40.1,83600.0,29.2217,29.3092,29.1998,29.2582,83600.0
2013-12-04 15:00:00,40.1,40.19,40.1,40.19,89200.0,29.2582,29.3238,29.2582,29.3238,89200.0
2013-12-04 15:30:00,40.19,40.24,40.13,40.13,105200.0,29.3238,29.3603,29.2801,29.2801,105200.0
2013-12-05 09:30:00,39.98,40.1,39.87,39.87,67400.0,29.1706,29.2582,29.0903,29.0903,67400.0
2013-12-05 10:00:00,39.88,40.02,39.85,39.94,90600.0,29.0976,29.1998,29.0758,29.1414,90600.0
2013-12-05 10:30:00,39.96,40.02,39.82,39.83,100200.0,29.156,29.1998,29.0539,29.0612,100200.0
2013-12-05 11:00:00,39.84,39.88,39.73,39.77,61800.0,29.0685,29.0976,28.9882,29.0174,61800.0
2013-12-05 11:30:00,39.77,39.85,39.7,39.82,99800.0,29.0174,29.0758,28.9663,29.0539,99800.0
2013-12-05 12:00:00,39.82,40.02,39.82,40.02,42400.0,29.0539,29.1998,29.0539,29.1998,42400.0
2013-12-05 12:30:00,40.02,40.05,39.95,39.99,46000.0,29.1998,29.2217,29.1487,29.1779,46000.0
2013-12-05 13:00:00,39.99,39.99,39.82,39.88,50800.0,29.1779,29.1779,29.0539,29.0976,50800.0
2013-12-05 13:30:00,39.87,39.94,39.82,39.88,58200.0,29.0903,29.1414,29.0539,29.0976,58200.0
2013-12-05 14:00:00,39.88,40.06,39.86,40.06,123600.0,29.0976,29.229,29.0831,29.229,123600.0
2013-12-05 14:30:00,40.05,40.12,39.93,39.99,75400.0,29.2217,29.2728,29.1341,29.1779,75400.0
2013-12-05 15:00:00,39.98,40.08,39.98,40.02,64000.0,29.1706,29.2436,29.1706,29.1998,64000.0
2013-12-05 15:30:00,40.01,40.13,39.95,39.96,157800.0,29.1925,29.2801,29.1487,29.156,157800.0
2013-12-06 09:30:00,40.06,40.27,39.92,39.95,112600.0,29.229,29.3822,29.1268,29.1487,112600.0
2013-12-06 10:00:00,39.98,40.23,39.97,40.09,66800.0,29.1706,29.353,29.1633,29.2509,66800.0
2013-12-06 10:30:00,40.11,40.28,40.1,40.25,107600.0,29.2655,29.3895,29.2582,29.3676,107600.0
2013-12-06 11:00:00,40.26,40.35,40.12,40.12,326600.0,29.3749,29.4406,29.2728,29.2728,326600.0
2013-12-06 11:30:00,40.13,40.27,40.13,40.26,133200.0,29.2801,29.3822,29.2801,29.3749,133200.0
2013-12-06 12:00:00,40.27,40.29,40.23,40.23,39600.0,29.3822,29.3968,29.353,29.353,39600.0
2013-12-06 12:30:00,40.24,40.35,40.21,40.31,68200.0,29.3603,29.4406,29.3384,29.4114,68200.0
2013-12-06 13:00:00,40.33,40.37,40.32,40.36,37000.0,29.426,29.4552,29.4187,29.4479,37000.0
2013-12-06 13:30:00,40.36,40.38,40.3,40.32,45400.0,29.4479,29.4625,29.4041,29.4187,45400.0
2013-12-06 14:00:00,40.31,40.36,40.31,40.35,41800.0,29.4114,29.4479,29.4114,29.4406,41800.0
2013-12-06 14:30:00,40.35,40.37,40.31,40.33,39800.0,29.4406,29.4552,29.4114,29.426,39800.0
2013-12-06 15:00:00,40.33,40.37,40.31,40.34,48200.0,29.426,29.4552,29.4114,29.4333,48200.0
2013-12-06 15:30:00,40.34,40.35,40.23,40.26,154400.0,29.4333,29.4406,29.353,29.3749,154400.0
2013-12-09 09:30:00,40.39,40.52,40.36,40.47,118600.0,29.4698,29.5646,29.4479,29.5281,118600.0
2013-12-09 10:00:00,40.48,40.52,40.43,40.49,128200.0,29.5354,29.5646,29.4989,29.5427,128200.0
2013-12-09 10:30:00,40.49,40.52,40.47,40.51,64800.0,29.5427,29.5646,29.5281,29.5573,64800.0
2013-12-09 11:00:00,40.51,40.54,40.47,40.51,92400.0,29.5573,29.5792,29.5281,29.5573,92400.0
2013-12-09 11:30:00,40.5,40.52,40.39,40.42,42800.0,29.55,29.5646,29.4698,29.4916,42800.0
2013-12-09 12:00:00,40.42,40.5,40.39,40.49,32400.0,29.4916,29.55,29.4698,29.5427,32400.0
2013-12-09 12:30:00,40.49,40.57,40.49,40.55,43800.0,29.5427,29.6011,29.5427,29.5865,43800.0
2013-12-09 13:00:00,40.56,40.57,40.51,40.54,53800.0,29.5938,29.6011,29.5573,29.5792,53800.0
2013-12-09 13:30:00,40.55,40.56,40.52,40.52,56400.0,29.5865,29.5938,29.5646,29.5646,56400.0
2013-12-09 14:00:00,40.52,40.56,40.49,40.55,94800.0,29.5646,29.5938,29.5427,29.5865,94800.0
2013-12-09 14:30:00,40.55,40.57,40.49,40.55,41600.0,29.5865,29.6011,29.5427,29.5865,41600.0
2013-12-09 15:00:00,40.56,40.58,40.5,40.52,89200.0,29.5938,29.6084,29.55,29.5646,89200.0
2013-12-09 15:30:00,40.52,40.55,40.37,40.4,172600.0,29.5646,29.5865,29.4552,29.4771,172600.0
2013-12-10 09:30:00,40.32,40.32,40.02,40.27,130200.0,29.4187,29.4187,29.1998,29.3822,130200.0
2013-12-10 10:00:00,40.27,40.35,40.25,40.28,85800.0,29.3822,29.4406,29.3676,29.3895,85800.0
2013-12-10 10:30:00,40.28,40.32,40.22,40.26,85000.0,29.3895,29.4187,29.3457,29.3749,85000.0
2013-12-10 11:00:00,40.24,40.34,40.22,40.33,194600.0,29.3603,29.4333,29.3457,29.426,194600.0
2013-12-10 11:30:00,40.33,40.33,40.22,40.23,68400.0,29.426,29.426,29.3457,29.353,68400.0
2013-12-10 12:00:00,40.23,40.23,40.1,40.1,50800.0,29.353,29.353,29.2582,29.2582,50800.0
2013-12-10 12:30:00,40.11,40.18,40.08,40.13,43000.0,29.2655,29.3165,29.2436,29.2801,43000.0
2013-12-10 13:00:00,40.13,40.14,40.06,40.06,60200.0,29.2801,29.2873,29.229,29.229,60200.0
2013-12-10 13:30:00,40.07,40.13,40.05,40.12,87800.0,29.2363,29.2801,29.2217,29.2728,87800.0
2013-12-10 14:00:00,40.12,40.27,40.11,40.26,52200.0,29.2728,29.3822,29.2655,29.3749,52200.0
2013-12-10 14:30:00,40.25,40.25,40.16,40.18,102800.0,29.3676,29.3676,29.3019,29.3165,102800.0
2013-12-10 15:00:00,40.18,40.2,40.09,40.1,159600.0,29.3165,29.3311,29.2509,29.2582,159600.0
2013-12-10 15:30:00,40.1,40.14,40.05,40.08,165000.0,29.2582,29.2873,29.2217,29.2436,165000.0
2013-12-11 09:30:00,40.07,40.12,39.61,39.7,101800.0,29.2363,29.2728,28.9006,28.9663,101800.0
2013-12-11 10:00:00,39.73,39.76,39.43,39.54,161600.0,28.9882,29.0101,28.7693,28.8496,161600.0
2013-12-11 10:30:00,39.52,39.66,39.47,39.52,88400.0,28.835,28.9371,28.7985,28.835,88400.0
2013-12-11 11:00:00,39.52,39.53,39.3,39.33,109200.0,28.835,28.8423,28.6745,28.6963,109200.0
2013-12-11 11:30:00,39.35,39.42,39.29,39.4,78600.0,28.7109,28.762,28.6672,28.7474,78600.0
2013-12-11 12:00:00,39.4,39.4,39.05,39.09,137400.0,28.7474,28.7474,28.4921,28.5212,137400.0
2013-12-11 12:30:00,39.09,39.32,39.07,39.27,66200.0,28.5212,28.6891,28.5066,28.6526,66200.0
2013-12-11 13:00:00,39.29,39.38,39.27,39.29,46800.0,28.6672,28.7328,28.6526,28.6672,46800.0
2013-12-11 13:30:00,39.27,39.31,39.19,39.24,96000.0,28.6526,28.6818,28.5942,28.6307,96000.0
2013-12-11 14:00:00,39.23,39.25,39.14,39.19,52400.0,28.6234,28.638,28.5577,28.5942,52400.0
2013-12-11 14:30:00,39.18,39.25,39.17,39.22,52800.0,28.5869,28.638,28.5796,28.6161,52800.0
2013-12-11 15:00:00,39.22,39.24,39.15,39.17,70800.0,28.6161,28.6307,28.565,28.5796,70800.0
2013-12-11 15:30:00,39.18,39.21,39.08,39.1,176600.0,28.5869,28.6088,28.5139,28.5285,176600.0
2013-12-12 09:30:00,38.96,38.98,37.88,38.37,579400.0,28.4264,28.441,27.6384,27.9959,579400.0
2013-12-12 10:00:00,38.4,38.54,38.33,38.43,182200.0,28.0178,28.1199,27.9667,28.0397,182200.0
2013-12-12 10:30:00,38.41,38.48,38.34,38.43,343600.0,28.0251,28.0762,27.974,28.0397,343600.0
2013-12-12 11:00:00,38.43,38.71,38.4,38.65,262200.0,28.0397,28.244,28.0178,28.2002,262200.0
2013-12-12 11:30:00,38.65,38.84,38.63,38.76,136000.0,28.2002,28.3388,28.1856,28.2805,136000.0
2013-12-12 12:00:00,38.76,38.77,38.61,38.68,112800.0,28.2805,28.2878,28.171,28.2221,112800.0
2013-12-12 12:30:00,38.69,38.7,38.56,38.63,112000.0,28.2294,28.2367,28.1345,28.1856,112000.0
2013-12-12 13:00:00,38.6,38.69,38.59,38.68,124000.0,28.1637,28.2294,28.1564,28.2221,124000.0
2013-12-12 13:30:00,38.68,38.88,38.68,38.82,105400.0,28.2221,28.368,28.2221,28.3242,105400.0
2013-12-12 14:00:00,38.82,38.86,38.73,38.77,103600.0,28.3242,28.3534,28.2586,28.2878,103600.0
2013-12-12 14:30:00,38.78,38.82,38.66,38.74,209400.0,28.2951,28.3242,28.2075,28.2659,209400.0
2013-12-12 15:00:00,38.74,38.91,38.74,38.87,130400.0,28.2659,28.3899,28.2659,28.3607,130400.0
2013-12-12 15:30:00,38.87,38.91,38.78,38.83,289200.0,28.3607,28.3899,28.2951,28.3315,289200.0
2013-12-13 09:30:00,39.05,39.17,38.85,39.02,144600.0,28.4921,28.5796,28.3461,28.4702,144600.0
2013-12-13 10:00:00,39.02,39.23,39.02,39.09,124400.0,28.4702,28.6234,28.4702,28.5212,124400.0
2013-12-13 10:30:00,39.09,39.17,39.04,39.17,87600.0,28.5212,28.5796,28.4848,28.5796,87600.0
2013-12-13 11:00:00,39.15,39.21,39.1,39.15,193200.0,28.565,28.6088,28.5285,28.565,193200.0
2013-12-13 11:30:00,39.13,39.37,39.13,39.37,76400.0,28.5504,28.7255,28.5504,28.7255,76400.0
2013-12-13 12:00:00,39.37,39.45,39.29,39.42,77000.0,28.7255,28.7839,28.6672,28.762,77000.0
2013-12-13 12:30:00,39.42,39.46,39.38,39.46,59000.0,28.762,28.7912,28.7328,28.7912,59000.0
2013-12-13 13:00:00,39.46,39.52,39.4,39.4,107800.0,28.7912,28.835,28.7474,28.7474,107800.0
2013-12-13 13:30:00,39.41,39.43,39.38,39.4,78400.0,28.7547,28.7693,28.7328,28.7474,78400.0
2013-12-13 14:00:00,39.4,39.4,39.24,39.26,92800.0,28.7474,28.7474,28.6307,28.6453,92800.0
2013-12-13 14:30:00,39.26,39.35,39.25,39.35,122600.0,28.6453,28.7109,28.638,28.7109,122600.0
2013-12-13 15:00:00,39.36,39.57,39.34,39.56,234000.0,28.7182,28.8715,28.7036,28.8642,234000.0
2013-12-13 15:30:00,39.55,39.59,39.43,39.45,272000.0,28.8569,28.8861,28.7693,28.7839,272000.0
2013-12-16 09:30:00,39.66,39.67,39.44,39.48,160000.0,28.9371,28.9444,28.7766,28.8058,160000.0
2013-12-16 10:00:00,39.49,39.74,39.45,39.67,96200.0,28.8131,28.9955,28.7839,28.9444,96200.0
2013-12-16 10:30:00,39.69,39.74,39.6,39.6,102000.0,28.959,28.9955,28.8933,28.8933,102000.0
2013-12-16 11:00:00,39.6,39.63,39.47,39.52,36400.0,28.8933,28.9152,28.7985,28.835,36400.0
2013-12-16 11:30:00,39.51,39.54,39.4,39.42,46400.0,28.8277,28.8496,28.7474,28.762,46400.0
2013-12-16 12:00:00,39.43,39.45,39.38,39.42,67600.0,28.7693,28.7839,28.7328,28.762,67600.0
2013-12-16 12:30:00,39.43,39.6,39.43,39.57,40600.0,28.7693,28.8933,28.7693,28.8715,40600.0
2013-12-16 13:00:00,39.58,39.59,39.48,39.55,39200.0,28.8788,28.8861,28.8058,28.8569,39200.0
2013-12-16 13:30:00,39.56,39.62,39.49,39.6,47000.0,28.8642,28.9079,28.8131,28.8933,47000.0
2013-12-16 14:00:00,39.6,39.66,39.58,39.6,78800.0,28.8933,28.9371,28.8788,28.8933,78800.0
2013-12-16 14:30:00,39.58,39.6,39.54,39.6,38800.0,28.8788,28.8933,28.8496,28.8933,38800.0
2013-12-16 15:00:00,39.59,39.61,39.57,39.6,61400.0,28.8861,28.9006,28.8715,28.8933,61400.0
2013-12-16 15:30:00,39.6,39.64,39.49,39.52,333800.0,28.8933,28.9225,28.8131,28.835,333800.0
2013-12-17 09:30:00,39.67,39.94,39.62,39.92,128400.0,28.9444,29.1414,28.9079,29.1268,128400.0
2013-12-17 10:00:00,39.88,39.88,39.75,39.77,63800.0,29.0976,29.0976,29.0028,29.0174,63800.0
2013-12-17 10:30:00,39.77,39.83,39.63,39.67,90000.0,29.0174,29.0612,28.9152,28.9444,90000.0
2013-12-17 11:00:00,39.67,39.7,39.58,39.6,70000.0,28.9444,28.9663,28.8788,28.8933,70000.0
2013-12-17 11:30:00,39.61,39.63,39.52,39.52,50600.0,28.9006,28.9152,28.835,28.835,50600.0
2013-12-17 12:00:00,39.54,39.59,39.51,39.55,73400.0,28.8496,28.8861,28.8277,28.8569,73400.0
2013-12-17 12:30:00,39.56,39.68,39.54,39.63,54400.0,28.8642,28.9517,28.8496,28.9152,54400.0
2013-12-17 13:00:00,39.65,39.79,39.63,39.79,86000.0,28.9298,29.032,28.9152,29.032,86000.0
2013-12-17 13:30:00,39.8,39.85,39.71,39.74,74600.0,29.0393,29.0758,28.9736,28.9955,74600.0
2013-12-17 14:00:00,39.75,39.94,39.74,39.92,102000.0,29.0028,29.1414,28.9955,29.1268,102000.0
2013-12-17 14:30:00,39.9,39.95,39.85,39.94,132000.0,29.1122,29.1487,29.0758,29.1414,132000.0
2013-12-17 15:00:00,39.94,39.98,39.92,39.92,103000.0,29.1414,29.1706,29.1268,29.1268,103000.0
2013-12-17 15:30:00,39.91,39.97,39.78,39.85,238200.0,29.1195,29.1633,29.0247,29.0758,238200.0
2013-12-18 09:30:00,39.79,40.27,39.68,40.1,194000.0,29.032,29.3822,28.9517,29.2582,194000.0
2013-12-18 10:00:00,40.1,40.14,39.98,40.05,129200.0,29.2582,29.2873,29.1706,29.2217,129200.0
2013-12-18 10:30:00,40.05,40.08,39.67,39.7,677400.0,29.2217,29.2436,28.9444,28.9663,677400.0
2013-12-18 11:00:00,39.69,39.71,39.52,39.58,108800.0,28.959,28.9736,28.835,28.8788,108800.0
2013-12-18 11:30:00,39.56,39.58,39.38,39.44,103800.0,28.8642,28.8788,28.7328,28.7766,103800.0
2013-12-18 12:00:00,39.44,39.45,39.31,39.41,82600.0,28.7766,28.7839,28.6818,28.7547,82600.0
2013-12-18 12:30:00,39.43,39.47,39.23,39.24,60400.0,28.7693,28.7985,28.6234,28.6307,60400.0
2013-12-18 13:00:00,39.25,39.3,39.16,39.29,71600.0,28.638,28.6745,28.5723,28.6672,71600.0
2013-12-18 13:30:00,39.3,39.43,39.24,39.24,110600.0,28.6745,28.7693,28.6307,28.6307,110600.0
2013-12-18 14:00:00,39.24,39.8,39.04,39.69,139800.0,28.6307,29.0393,28.4848,28.959,139800.0
2013-12-18 14:30:00,39.73,39.99,39.69,39.93,131800.0,28.9882,29.1779,28.959,29.1341,131800.0
2013-12-18 15:00:00,39.92,40.02,39.85,39.88,92600.0,29.1268,29.1998,29.0758,29.0976,92600.0
2013-12-18 15:30:00,39.89,40.04,39.87,40.02,184400.0,29.1049,29.2144,29.0903,29.1998,184400.0
2013-12-19 09:30:00,39.86,39.87,39.47,39.56,106200.0,29.0831,29.0903,28.7985,28.8642,106200.0
2013-12-19 10:00:00,39.56,39.56,39.33,39.49,80000.0,28.8642,28.8642,28.6963,28.8131,80000.0
2013-12-19 10:30:00,39.49,39.49,39.38,39.45,71000.0,28.8131,28.8131,28.7328,28.7839,71000.0
2013-12-19 11:00:00,39.45,39.45,39.24,39.24,140800.0,28.7839,28.7839,28.6307,28.6307,140800.0
2013-12-19 11:30:00,39.26,39.32,39.24,39.32,87200.0,28.6453,28.6891,28.6307,28.6891,87200.0
2013-12-19 12:00:00,39.32,39.41,39.24,39.4,51400.0,28.6891,28.7547,28.6307,28.7474,51400.0
2013-12-19 12:30:00,39.4,39.49,39.4,39.48,50600.0,28.7474,28.8131,28.7474,28.8058,50600.0
2013-12-19 13:00:00,39.49,39.52,39.43,39.43,42200.0,28.8131,28.835,28.7693,28.7693,42200.0
2013-12-19 13:30:00,39.43,39.45,39.35,39.38,53600.0,28.7693,28.7839,28.7109,28.7328,53600.0
2013-12-19 14:00:00,39.38,39.49,39.37,39.48,89000.0,28.7328,28.8131,28.7255,28.8058,89000.0
2013-12-19 14:30:00,39.47,39.51,39.42,39.49,92400.0,28.7985,28.8277,28.762,28.8131,92400.0
2013-12-19 15:00:00,39.49,39.55,39.42,39.54,134800.0,28.8131,28.8569,28.762,28.8496,134800.0
2013-12-19 15:30:00,39.52,39.54,39.4,39.45,198800.0,28.835,28.8496,28.7474,28.7839,198800.0
2013-12-20 09:30:00,39.52,39.85,39.43,39.43,109400.0,28.835,29.0758,28.7693,28.7693,109400.0
2013-12-20 10:00:00,39.43,39.55,39.34,39.55,89000.0,28.7693,28.8569,28.7036,28.8569,89000.0
2013-12-20 10:30:00,39.55,39.73,39.53,39.7,97600.0,28.8569,28.9882,28.8423,28.9663,97600.0
2013-12-20 11:00:00,39.7,39.74,39.63,39.7,61200.0,28.9663,28.9955,28.9152,28.9663,61200.0
2013-12-20 11:30:00,39.69,39.8,39.66,39.8,35600.0,28.959,29.0393,28.9371,29.0393,35600.0
2013-12-20 12:00:00,39.79,39.85,39.73,39.85,46800.0,29.032,29.0758,28.9882,29.0758,46800.0
2013-12-20 12:30:00,39.85,39.86,39.7,39.74,47000.0,29.0758,29.0831,28.9663,28.9955,47000.0
2013-12-20 13:00:00,39.74,39.77,39.68,39.76,28200.0,28.9955,29.0174,28.9517,29.0101,28200.0
2013-12-20 13:30:00,39.74,39.74,39.65,39.68,20600.0,28.9955,28.9955,28.9298,28.9517,20600.0
2013-12-20 14:00:00,39.67,39.72,39.6,39.69,41200.0,28.9444,28.9809,28.8933,28.959,41200.0
2013-12-20 14:30:00,39.71,39.79,39.69,39.75,44200.0,28.9736,29.032,28.959,29.0028,44200.0
2013-12-20 15:00:00,39.74,39.8,39.74,39.76,52200.0,28.9955,29.0393,28.9955,29.0101,52200.0
2013-12-20 15:30:00,39.76,39.77,39.43,39.47,402400.0,29.0101,29.0174,28.7693,28.7985,402400.0
2013-12-23 09:30:00,39.5,39.71,39.45,39.71,123600.0,28.8204,28.9736,28.7839,28.9736,123600.0
2013-12-23 10:00:00,39.68,39.83,39.63,39.83,104600.0,28.9517,29.0612,28.9152,29.0612,104600.0
2013-12-23 10:30:00,39.83,39.85,39.68,39.72,92200.0,29.0612,29.0758,28.9517,28.9809,92200.0
2013-12-23 11:00:00,39.71,39.71,39.64,39.7,53800.0,28.9736,28.9736,28.9225,28.9663,53800.0
2013-12-23 11:30:00,39.7,39.77,39.69,39.76,52800.0,28.9663,29.0174,28.959,29.0101,52800.0
2013-12-23 12:00:00,39.74,39.74,39.68,39.68,43000.0,28.9955,28.9955,28.9517,28.9517,43000.0
2013-12-23 12:30:00,39.68,39.8,39.67,39.77,56800.0,28.9517,29.0393,28.9444,29.0174,56800.0
2013-12-23 13:00:00,39.77,39.83,39.73,39.82,73800.0,29.0174,29.0612,28.9882,29.0539,73800.0
2013-12-23 13:30:00,39.82,39.83,39.77,39.83,74800.0,29.0539,29.0612,29.0174,29.0612,74800.0
2013-12-23 14:00:00,39.83,39.87,39.8,39.81,58000.0,29.0612,29.0903,29.0393,29.0466,58000.0
2013-12-23 14:30:00,39.82,39.85,39.8,39.83,107000.0,29.0539,29.0758,29.0393,29.0612,107000.0
2013-12-23 15:00:00,39.83,39.9,39.81,39.86,134600.0,29.0612,29.1122,29.0466,29.0831,134600.0
2013-12-23 15:30:00,39.86,39.9,39.85,39.9,132000.0,29.0831,29.1122,29.0758,29.1122,132000.0
2013-12-24 09:30:00,39.87,40.22,38.56,40.12,214400.0,29.0903,29.3457,28.1345,29.2728,214400.0
2013-12-24 10:00:00,40.13,40.23,40.05,40.22,69000.0,29.2801,29.353,29.2217,29.3457,69000.0
2013-12-24 10:30:00,40.22,40.22,40.03,40.14,51600.0,29.3457,29.3457,29.2071,29.2873,51600.0
2013-12-24 11:00:00,40.15,40.15,40.05,40.12,26400.0,29.2946,29.2946,29.2217,29.2728,26400.0
2013-12-24 11:30:00,40.13,40.17,40.1,40.12,33400.0,29.2801,29.3092,29.2582,29.2728,33400.0
2013-12-24 12:00:00,40.13,40.18,40.08,40.15,64200.0,29.2801,29.3165,29.2436,29.2946,64200.0
2013-12-24 12:30:00,40.14,40.17,40.08,40.14,78000.0,29.2873,29.3092,29.2436,29.2873,78000.0
2013-12-26 09:30:00,40.33,40.49,40.14,40.31,63400.0,29.426,29.5427,29.2873,29.4114,63400.0
2013-12-26 10:00:00,40.3,40.35,40.28,40.33,31000.0,29.4041,29.4406,29.3895,29.426,31000.0
2013-12-26 10:30:00,40.35,40.35,40.29,40.35,37400.0,29.4406,29.4406,29.3968,29.4406,37400.0
2013-12-26 11:00:00,40.35,40.35,40.29,40.31,37200.0,29.4406,29.4406,29.3968,29.4114,37200.0
2013-12-26 11:30:00,40.33,40.33,40.18,40.24,48800.0,29.426,29.426,29.3165,29.3603,48800.0
2013-12-26 12:00:00,40.25,40.29,40.24,40.27,27600.0,29.3676,29.3968,29.3603,29.3822,27600.0
2013-12-26 12:30:00,40.27,40.3,40.23,40.24,42800.0,29.3822,29.4041,29.353,29.3603,42800.0
2013-12-26 13:00:00,40.24,40.28,40.24,40.26,21800.0,29.3603,29.3895,29.3603,29.3749,21800.0
2013-12-26 13:30:00,40.26,40.31,40.26,40.29,23800.0,29.3749,29.4114,29.3749,29.3968,23800.0
2013-12-26 14:00:00,40.28,40.31,40.26,40.3,25800.0,29.3895,29.4114,29.3749,29.4041,25800.0
2013-12-26 14:30:00,40.3,40.32,40.26,40.26,31000.0,29.4041,29.4187,29.3749,29.3749,31000.0
2013-12-26 15:00:00,40.27,40.28,40.25,40.26,21400.0,29.3822,29.3895,29.3676,29.3749,21400.0
2013-12-26 15:30:00,40.27,40.31,40.24,40.29,112600.0,29.3822,29.4114,29.3603,29.3968,112600.0
2013-12-27 09:30:00,40.24,40.33,39.9,40.12,108000.0,29.3603,29.426,29.1122,29.2728,108000.0
2013-12-27 10:00:00,40.12,40.31,40.09,40.26,74400.0,29.2728,29.4114,29.2509,29.3749,74400.0
2013-12-27 10:30:00,40.29,40.3,40.1,40.17,46600.0,29.3968,29.4041,29.2582,29.3092,46600.0
2013-12-27 11:00:00,40.17,40.22,40.1,40.16,63000.0,29.3092,29.3457,29.2582,29.3019,63000.0
2013-12-27 11:30:00,40.18,40.35,40.18,40.34,61000.0,29.3165,29.4406,29.3165,29.4333,61000.0
2013-12-27 12:00:00,40.34,40.35,40.28,40.3,40800.0,29.4333,29.4406,29.3895,29.4041,40800.0
2013-12-27 12:30:00,40.31,40.34,40.25,40.26,38000.0,29.4114,29.4333,29.3676,29.3749,38000.0
2013-12-27 13:00:00,40.29,40.31,40.26,40.3,41200.0,29.3968,29.4114,29.3749,29.4041,41200.0
2013-12-27 13:30:00,40.29,40.32,40.27,40.31,32800.0,29.3968,29.4187,29.3822,29.4114,32800.0
2013-12-27 14:00:00,40.31,40.36,40.29,40.36,38200.0,29.4114,29.4479,29.3968,29.4479,38200.0
2013-12-27 14:30:00,40.37,40.43,40.35,40.4,73000.0,29.4552,29.4989,29.4406,29.4771,73000.0
2013-12-27 15:00:00,40.4,40.44,40.38,40.44,85600.0,29.4771,29.5062,29.4625,29.5062,85600.0
2013-12-27 15:30:00,40.42,40.44,40.36,40.38,174600.0,29.4916,29.5062,29.4479,29.4625,174600.0
2013-12-30 09:30:00,40.34,40.4,40.1,40.17,71800.0,29.4333,29.4771,29.2582,29.3092,71800.0
2013-12-30 10:00:00,40.19,40.34,40.18,40.23,33000.0,29.3238,29.4333,29.3165,29.353,33000.0
2013-12-30 10:30:00,40.24,40.27,40.18,40.26,38200.0,29.3603,29.3822,29.3165,29.3749,38200.0
2013-12-30 11:00:00,40.26,40.47,40.26,40.47,60200.0,29.3749,29.5281,29.3749,29.5281,60200.0
2013-12-30 11:30:00,40.47,40.49,40.38,40.48,36400.0,29.5281,29.5427,29.4625,29.5354,36400.0
2013-12-30 12:00:00,40.47,40.52,40.44,40.47,26800.0,29.5281,29.5646,29.5062,29.5281,26800.0
2013-12-30 12:30:00,40.47,40.59,40.47,40.57,40400.0,29.5281,29.6157,29.5281,29.6011,40400.0
2013-12-30 13:00:00,40.58,40.6,40.55,40.57,29400.0,29.6084,29.623,29.5865,29.6011,29400.0
2013-12-30 13:30:00,40.57,40.59,40.52,40.54,44800.0,29.6011,29.6157,29.5646,29.5792,44800.0
2013-12-30 14:00:00,40.54,40.55,40.52,40.55,49600.0,29.5792,29.5865,29.5646,29.5865,49600.0
2013-12-30 14:30:00,40.54,40.63,40.54,40.63,75800.0,29.5792,29.6449,29.5792,29.6449,75800.0
2013-12-30 15:00:00,40.62,40.7,40.59,40.69,138200.0,29.6376,29.6959,29.6157,29.6886,138200.0
2013-12-30 15:30:00,40.69,40.71,40.66,40.68,207000.0,29.6886,29.7032,29.6668,29.6813,207000.0
2013-12-31 09:30:00,40.79,40.99,40.77,40.99,91600.0,29.7616,29.9075,29.747,29.9075,91600.0
2013-12-31 10:00:00,40.96,41.17,40.96,41.02,142400.0,29.8856,30.0389,29.8856,29.9294,142400.0
2013-12-31 10:30:00,41.02,41.1,41.02,41.03,71600.0,29.9294,29.9878,29.9294,29.9367,71600.0
2013-12-31 11:00:00,41.06,41.17,41.06,41.13,65400.0,29.9586,30.0389,29.9586,30.0097,65400.0
2013-12-31 11:30:00,41.13,41.16,41.02,41.04,43000.0,30.0097,30.0316,29.9294,29.944,43000.0
2013-12-31 12:00:00,41.02,41.03,40.92,40.92,41400.0,29.9294,29.9367,29.8565,29.8565,41400.0
2013-12-31 12:30:00,40.93,41.04,40.93,41.04,155800.0,29.8638,29.944,29.8638,29.944,155800.0
2013-12-31 13:00:00,41.04,41.07,40.99,40.99,70400.0,29.944,29.9659,29.9075,29.9075,70400.0
2013-12-31 13:30:00,41.0,41.02,40.99,40.99,41000.0,29.9148,29.9294,29.9075,29.9075,41000.0
2013-12-31 14:00:00,41.0,41.02,40.99,40.99,41000.0,29.9148,29.9294,29.9075,29.9075,41000.0
2013-12-31 14:30:00,40.99,41.01,40.93,40.95,62800.0,29.9075,29.9221,29.8638,29.8783,62800.0
2013-12-31 15:00:00,40.96,41.02,40.94,41.0,52800.0,29.8856,29.9294,29.8711,29.9148,52800.0
2013-12-31 15:30:00,41.01,41.09,40.99,41.01,147200.0,29.9221,29.9805,29.9075,29.9221,147200.0
2014-01-02 09:30:00,40.83,40.87,40.48,40.61,107000.0,29.7908,29.82,29.5354,29.6303,107000.0
2014-01-02 10:00:00,40.61,40.67,40.52,40.57,52400.0,29.6303,29.6741,29.5646,29.6011,52400.0
2014-01-02 10:30:00,40.54,40.59,40.44,40.45,83600.0,29.5792,29.6157,29.5062,29.5135,83600.0
2014-01-02 11:00:00,40.46,40.47,40.32,40.32,68400.0,29.5208,29.5281,29.4187,29.4187,68400.0
2014-01-02 11:30:00,40.32,40.36,40.18,40.21,144000.0,29.4187,29.4479,29.3165,29.3384,144000.0
2014-01-02 12:00:00,40.22,40.28,40.22,40.23,68800.0,29.3457,29.3895,29.3457,29.353,68800.0
2014-01-02 12:30:00,40.24,40.27,40.22,40.25,104200.0,29.3603,29.3822,29.3457,29.3676,104200.0
2014-01-02 13:00:00,40.27,40.29,40.24,40.24,40600.0,29.3822,29.3968,29.3603,29.3603,40600.0
2014-01-02 13:30:00,40.24,40.31,40.24,40.27,74200.0,29.3603,29.4114,29.3603,29.3822,74200.0
2014-01-02 14:00:00,40.27,40.33,40.23,40.27,48000.0,29.3822,29.426,29.353,29.3822,48000.0
2014-01-02 14:30:00,40.27,40.33,40.25,40.29,73000.0,29.3822,29.426,29.3676,29.3968,73000.0
2014-01-02 15:00:00,40.3,40.36,40.29,40.31,136400.0,29.4041,29.4479,29.3968,29.4114,136400.0
2014-01-02 15:30:00,40.3,40.36,40.25,40.33,329600.0,29.4041,29.4479,29.3676,29.426,329600.0
2014-01-03 09:30:00,40.59,40.59,40.23,40.53,77400.0,29.6157,29.6157,29.353,29.5719,77400.0
2014-01-03 10:00:00,40.51,40.52,40.1,40.27,176400.0,29.5573,29.5646,29.2582,29.3822,176400.0
2014-01-03 10:30:00,40.31,40.48,40.3,40.44,144200.0,29.4114,29.5354,29.4041,29.5062,144200.0
2014-01-03 11:00:00,40.44,40.5,40.37,40.38,116200.0,29.5062,29.55,29.4552,29.4625,116200.0
2014-01-03 11:30:00,40.38,40.44,40.34,40.36,100600.0,29.4625,29.5062,29.4333,29.4479,100600.0
2014-01-03 12:00:00,40.36,40.52,40.36,40.52,76600.0,29.4479,29.5646,29.4479,29.5646,76600.0
2014-01-03 12:30:00,40.52,40.56,40.48,40.52,62800.0,29.5646,29.5938,29.5354,29.5646,62800.0
2014-01-03 13:00:00,40.51,40.54,40.49,40.5,58000.0,29.5573,29.5792,29.5427,29.55,58000.0
2014-01-03 13:30:00,40.51,40.52,40.46,40.47,52800.0,29.5573,29.5646,29.5208,29.5281,52800.0
2014-01-03 14:00:00,40.48,40.52,40.47,40.5,65600.0,29.5354,29.5646,29.5281,29.55,65600.0
2014-01-03 14:30:00,40.5,40.51,40.47,40.47,86400.0,29.55,29.5573,29.5281,29.5281,86400.0
2014-01-03 15:00:00,40.47,40.56,40.44,40.56,101000.0,29.5281,29.5938,29.5062,29.5938,101000.0
2014-01-03 15:30:00,40.56,40.63,40.46,40.47,234800.0,29.5938,29.6449,29.5208,29.5281,234800.0
2014-01-06 09:30:00,40.44,40.58,40.2,40.42,55000.0,29.5062,29.6084,29.3311,29.4916,55000.0
2014-01-06 10:00:00,40.39,40.39,40.13,40.32,60000.0,29.4698,29.4698,29.2801,29.4187,60000.0
2014-01-06 10:30:00,40.29,40.33,40.14,40.14,31000.0,29.3968,29.426,29.2873,29.2873,31000.0
2014-01-06 11:00:00,40.14,40.15,39.98,40.09,49000.0,29.2873,29.2946,29.1706,29.2509,49000.0
2014-01-06 11:30:00,40.09,40.13,40.05,40.09,24200.0,29.2509,29.2801,29.2217,29.2509,24200.0
2014-01-06 12:00:00,40.09,40.12,40.02,40.1,22600.0,29.2509,29.2728,29.1998,29.2582,22600.0
2014-01-06 12:30:00,40.08,40.1,39.99,40.07,56200.0,29.2436,29.2582,29.1779,29.2363,56200.0
2014-01-06 13:00:00,40.07,40.08,39.96,39.96,19400.0,29.2363,29.2436,29.156,29.156,19400.0
2014-01-06 13:30:00,39.96,40.24,39.96,40.2,26400.0,29.156,29.3603,29.156,29.3311,26400.0
2014-01-06 14:00:00,40.22,40.23,40.17,40.2,25800.0,29.3457,29.353,29.3092,29.3311,25800.0
2014-01-06 14:30:00,40.19,40.21,40.13,40.13,41600.0,29.3238,29.3384,29.2801,29.2801,41600.0
2014-01-06 15:00:00,40.13,40.13,40.04,40.09,46200.0,29.2801,29.2801,29.2144,29.2509,46200.0
2014-01-06 15:30:00,40.1,40.16,40.01,40.13,139400.0,29.2582,29.3019,29.1925,29.2801,139400.0
2014-01-07 09:30:00,40.02,40.48,40.02,40.46,80200.0,29.1998,29.5354,29.1998,29.5208,80200.0
2014-01-07 10:00:00,40.46,40.63,40.45,40.59,67200.0,29.5208,29.6449,29.5135,29.6157,67200.0
2014-01-07 10:30:00,40.61,40.75,40.58,40.75,39600.0,29.6303,29.7324,29.6084,29.7324,39600.0
2014-01-07 11:00:00,40.76,40.84,40.69,40.82,64800.0,29.7397,29.7981,29.6886,29.7835,64800.0
2014-01-07 11:30:00,40.82,40.85,40.75,40.79,40400.0,29.7835,29.8054,29.7324,29.7616,40400.0
2014-01-07 12:00:00,40.77,40.77,40.64,40.65,21800.0,29.747,29.747,29.6522,29.6595,21800.0
2014-01-07 12:30:00,40.69,40.74,40.66,40.67,34000.0,29.6886,29.7251,29.6668,29.6741,34000.0
2014-01-07 13:00:00,40.67,40.74,40.67,40.71,30600.0,29.6741,29.7251,29.6741,29.7032,30600.0
2014-01-07 13:30:00,40.7,40.73,40.63,40.65,27200.0,29.6959,29.7178,29.6449,29.6595,27200.0
2014-01-07 14:00:00,40.62,40.63,40.54,40.56,70600.0,29.6376,29.6449,29.5792,29.5938,70600.0
2014-01-07 14:30:00,40.57,40.65,40.57,40.61,39400.0,29.6011,29.6595,29.6011,29.6303,39400.0
2014-01-07 15:00:00,40.61,40.62,40.53,40.55,56200.0,29.6303,29.6376,29.5719,29.5865,56200.0
2014-01-07 15:30:00,40.57,40.63,40.52,40.54,105000.0,29.6011,29.6449,29.5646,29.5792,105000.0
2014-01-08 09:30:00,40.54,40.72,40.43,40.67,52000.0,29.5792,29.7105,29.4989,29.6741,52000.0
2014-01-08 10:00:00,40.63,40.88,40.61,40.78,54200.0,29.6449,29.8273,29.6303,29.7543,54200.0
2014-01-08 10:30:00,40.78,40.84,40.71,40.77,78800.0,29.7543,29.7981,29.7032,29.747,78800.0
2014-01-08 11:00:00,40.8,40.8,40.7,40.79,66000.0,29.7689,29.7689,29.6959,29.7616,66000.0
2014-01-08 11:30:00,40.77,40.87,40.76,40.84,45600.0,29.747,29.82,29.7397,29.7981,45600.0
2014-01-08 12:00:00,40.86,40.88,40.72,40.74,28400.0,29.8127,29.8273,29.7105,29.7251,28400.0
2014-01-08 12:30:00,40.74,40.81,40.73,40.77,23000.0,29.7251,29.7762,29.7178,29.747,23000.0
2014-01-08 13:00:00,40.79,40.8,40.73,40.76,18600.0,29.7616,29.7689,29.7178,29.7397,18600.0
2014-01-08 13:30:00,40.74,40.83,40.74,40.8,21200.0,29.7251,29.7908,29.7251,29.7689,21200.0
2014-01-08 14:00:00,40.82,40.83,40.68,40.76,65000.0,29.7835,29.7908,29.6813,29.7397,65000.0
2014-01-08 14:30:00,40.74,40.83,40.74,40.74,49800.0,29.7251,29.7908,29.7251,29.7251,49800.0
2014-01-08 15:00:00,40.74,40.75,40.68,40.71,59400.0,29.7251,29.7324,29.6813,29.7032,59400.0
2014-01-08 15:30:00,40.71,40.83,40.7,40.81,119600.0,29.7032,29.7908,29.6959,29.7762,119600.0
2014-01-09 09:30:00,40.71,40.86,40.51,40.66,110800.0,29.7032,29.8127,29.5573,29.6668,110800.0
2014-01-09 10:00:00,40.69,40.72,40.61,40.66,43800.0,29.6886,29.7105,29.6303,29.6668,43800.0
2014-01-09 10:30:00,40.66,40.67,40.56,40.63,31800.0,29.6668,29.6741,29.5938,29.6449,31800.0
2014-01-09 11:00:00,40.66,40.67,40.58,40.67,45200.0,29.6668,29.6741,29.6084,29.6741,45200.0
2014-01-09 11:30:00,40.67,40.76,40.61,40.74,29400.0,29.6741,29.7397,29.6303,29.7251,29400.0
2014-01-09 12:00:00,40.72,40.77,40.69,40.73,30200.0,29.7105,29.747,29.6886,29.7178,30200.0
2014-01-09 12:30:00,40.76,40.79,40.73,40.77,40400.0,29.7397,29.7616,29.7178,29.747,40400.0
2014-01-09 13:00:00,40.78,40.82,40.73,40.79,60000.0,29.7543,29.7835,29.7178,29.7616,60000.0
2014-01-09 13:30:00,40.79,40.79,40.7,40.77,56600.0,29.7616,29.7616,29.6959,29.747,56600.0
2014-01-09 14:00:00,40.77,40.79,40.73,40.76,117000.0,29.747,29.7616,29.7178,29.7397,117000.0
2014-01-09 14:30:00,40.75,40.79,40.75,40.78,114000.0,29.7324,29.7616,29.7324,29.7543,114000.0
2014-01-09 15:00:00,40.77,40.83,40.74,40.81,119200.0,29.747,29.7908,29.7251,29.7762,119200.0
2014-01-09 15:30:00,40.81,40.86,40.79,40.79,143800.0,29.7762,29.8127,29.7616,29.7616,143800.0
2014-01-10 09:30:00,40.66,41.02,40.63,41.01,168000.0,29.6668,29.9294,29.6449,29.9221,168000.0
2014-01-10 10:00:00,40.99,41.02,40.85,40.95,33800.0,29.9075,29.9294,29.8054,29.8783,33800.0
2014-01-10 10:30:00,40.96,41.17,40.92,41.15,33800.0,29.8856,30.0389,29.8565,30.0243,33800.0
2014-01-10 11:00:00,41.16,41.21,41.11,41.2,60400.0,30.0316,30.0681,29.9951,30.0608,60400.0
2014-01-10 11:30:00,41.21,41.26,41.17,41.22,48200.0,30.0681,30.1045,30.0389,30.0753,48200.0
2014-01-10 12:00:00,41.21,41.31,41.2,41.29,51600.0,30.0681,30.141,30.0608,30.1264,51600.0
2014-01-10 12:30:00,41.3,41.4,41.27,41.35,45400.0,30.1337,30.2067,30.1118,30.1702,45400.0
2014-01-10 13:00:00,41.34,41.44,41.33,41.4,44600.0,30.1629,30.2359,30.1556,30.2067,44600.0
2014-01-10 13:30:00,41.39,41.48,41.36,41.37,49400.0,30.1994,30.2651,30.1775,30.1848,49400.0
2014-01-10 14:00:00,41.38,41.38,41.3,41.31,34000.0,30.1921,30.1921,30.1337,30.141,34000.0
2014-01-10 14:30:00,41.3,41.41,41.29,41.35,52200.0,30.1337,30.214,30.1264,30.1702,52200.0
2014-01-10 15:00:00,41.35,41.41,41.34,41.4,51200.0,30.1702,30.214,30.1629,30.2067,51200.0
2014-01-10 15:30:00,41.39,41.51,41.38,41.41,153400.0,30.1994,30.2869,30.1921,30.214,153400.0
2014-01-13 09:30:00,42.08,42.57,42.04,42.47,306800.0,30.7028,31.0603,30.6736,30.9874,306800.0
2014-01-13 10:00:00,42.49,42.65,42.37,42.55,156200.0,31.002,31.1187,30.9144,31.0458,156200.0
2014-01-13 10:30:00,42.55,42.55,42.4,42.47,84000.0,31.0458,31.0458,30.9363,30.9874,84000.0
2014-01-13 11:00:00,42.47,42.56,42.36,42.52,109200.0,30.9874,31.0531,30.9071,31.0239,109200.0
2014-01-13 11:30:00,42.52,42.59,42.5,42.54,89800.0,31.0239,31.0749,31.0093,31.0385,89800.0
2014-01-13 12:00:00,42.54,42.56,42.48,42.5,81600.0,31.0385,31.0531,30.9947,31.0093,81600.0
2014-01-13 12:30:00,42.5,42.5,42.16,42.2,68400.0,31.0093,31.0093,30.7612,30.7904,68400.0
2014-01-13 13:00:00,42.2,42.24,42.08,42.23,65200.0,30.7904,30.8196,30.7028,30.8123,65200.0
2014-01-13 13:30:00,42.22,42.23,42.02,42.05,67200.0,30.805,30.8123,30.6591,30.6809,67200.0
2014-01-13 14:00:00,42.04,42.07,41.88,41.9,59400.0,30.6736,30.6955,30.5569,30.5715,59400.0
2014-01-13 14:30:00,41.89,41.92,41.81,41.81,72200.0,30.5642,30.5861,30.5058,30.5058,72200.0
2014-01-13 15:00:00,41.82,41.84,41.74,41.78,93200.0,30.5131,30.5277,30.4548,30.4839,93200.0
2014-01-13 15:30:00,41.79,41.84,41.72,41.81,179200.0,30.4912,30.5277,30.4402,30.5058,179200.0
2014-01-14 09:30:00,41.94,42.18,41.63,41.72,113800.0,30.6007,30.7758,30.3745,30.4402,113800.0
2014-01-14 10:00:00,41.74,41.89,41.66,41.66,188200.0,30.4548,30.5642,30.3964,30.3964,188200.0
2014-01-14 10:30:00,41.66,41.74,41.62,41.71,68400.0,30.3964,30.4548,30.3672,30.4329,68400.0
2014-01-14 11:00:00,41.72,41.91,41.72,41.9,78400.0,30.4402,30.5788,30.4402,30.5715,78400.0
2014-01-14 11:30:00,41.9,41.94,41.69,41.71,58800.0,30.5715,30.6007,30.4183,30.4329,58800.0
2014-01-14 12:00:00,41.74,41.88,41.7,41.84,19200.0,30.4548,30.5569,30.4256,30.5277,19200.0
2014-01-14 12:30:00,41.85,41.9,41.77,41.79,105200.0,30.535,30.5715,30.4766,30.4912,105200.0
2014-01-14 13:00:00,41.8,41.86,41.77,41.77,29400.0,30.4985,30.5423,30.4766,30.4766,29400.0
2014-01-14 13:30:00,41.8,41.88,41.77,41.82,44800.0,30.4985,30.5569,30.4766,30.5131,44800.0
2014-01-14 14:00:00,41.81,41.9,41.77,41.9,24000.0,30.5058,30.5715,30.4766,30.5715,24000.0
2014-01-14 14:30:00,41.92,42.04,41.89,42.03,81000.0,30.5861,30.6736,30.5642,30.6663,81000.0
2014-01-14 15:00:00,42.03,42.23,41.98,42.22,106600.0,30.6663,30.8123,30.6299,30.805,106600.0
2014-01-14 15:30:00,42.22,42.24,42.05,42.09,246000.0,30.805,30.8196,30.6809,30.7101,246000.0
2014-01-15 09:30:00,41.62,42.77,41.62,42.76,384400.0,30.3672,31.2063,30.3672,31.199,384400.0
2014-01-15 10:00:00,42.77,42.85,42.29,42.38,219600.0,31.2063,31.2646,30.8561,30.9217,219600.0
2014-01-15 10:30:00,42.42,42.55,42.34,42.54,84800.0,30.9509,31.0458,30.8925,31.0385,84800.0
2014-01-15 11:00:00,42.54,42.74,42.54,42.71,101400.0,31.0385,31.1844,31.0385,31.1625,101400.0
2014-01-15 11:30:00,42.72,42.77,42.63,42.75,152800.0,31.1698,31.2063,31.1041,31.1917,152800.0
2014-01-15 12:00:00,42.74,42.77,42.49,42.49,82600.0,31.1844,31.2063,31.002,31.002,82600.0
2014-01-15 12:30:00,42.51,42.51,42.13,42.4,203400.0,31.0166,31.0166,30.7393,30.9363,203400.0
2014-01-15 13:00:00,42.42,42.55,42.41,42.46,84600.0,30.9509,31.0458,30.9436,30.9801,84600.0
2014-01-15 13:30:00,42.46,42.59,42.4,42.55,90200.0,30.9801,31.0749,30.9363,31.0458,90200.0
2014-01-15 14:00:00,42.58,42.69,42.54,42.6,138800.0,31.0676,31.1479,31.0385,31.0822,138800.0
2014-01-15 14:30:00,42.61,42.63,42.53,42.6,58800.0,31.0895,31.1041,31.0312,31.0822,58800.0
2014-01-15 15:00:00,42.59,42.61,42.52,42.56,32800.0,31.0749,31.0895,31.0239,31.0531,32800.0
2014-01-15 15:30:00,42.55,42.65,42.52,42.55,172000.0,31.0458,31.1187,31.0239,31.0458,172000.0
2014-01-16 09:30:00,42.57,42.83,42.42,42.67,121600.0,31.0603,31.2501,30.9509,31.1333,121600.0
2014-01-16 10:00:00,42.67,42.95,42.64,42.74,148200.0,31.1333,31.3376,31.1114,31.1844,148200.0
2014-01-16 10:30:00,42.72,42.79,42.65,42.77,45200.0,31.1698,31.2209,31.1187,31.2063,45200.0
2014-01-16 11:00:00,42.77,42.88,42.76,42.87,59200.0,31.2063,31.2865,31.199,31.2792,59200.0
2014-01-16 11:30:00,42.87,42.96,42.84,42.96,76000.0,31.2792,31.3449,31.2573,31.3449,76000.0
2014-01-16 12:00:00,42.92,43.01,42.85,43.0,65000.0,31.3157,31.3814,31.2646,31.3741,65000.0
2014-01-16 12:30:00,43.0,43.04,42.88,42.98,85200.0,31.3741,31.4033,31.2865,31.3595,85200.0
2014-01-16 13:00:00,42.98,43.04,42.98,43.01,46600.0,31.3595,31.4033,31.3595,31.3814,46600.0
2014-01-16 13:30:00,43.01,43.12,42.99,43.08,51200.0,31.3814,31.4616,31.3668,31.4325,51200.0
2014-01-16 14:00:00,43.08,43.13,43.01,43.1,69800.0,31.4325,31.4689,31.3814,31.4471,69800.0
2014-01-16 14:30:00,43.09,43.22,43.06,43.21,123000.0,31.4398,31.5346,31.4179,31.5273,123000.0
2014-01-16 15:00:00,43.21,43.33,43.19,43.31,119600.0,31.5273,31.6149,31.5127,31.6003,119600.0
2014-01-16 15:30:00,43.31,43.52,43.27,43.42,344400.0,31.6003,31.7535,31.5711,31.6805,344400.0
2014-01-17 09:30:00,43.56,43.56,43.07,43.29,124200.0,31.7827,31.7827,31.4252,31.5857,124200.0
2014-01-17 10:00:00,43.26,43.74,43.14,43.73,226600.0,31.5638,31.914,31.4762,31.9067,226600.0
2014-01-17 10:30:00,43.74,43.94,43.6,43.91,224600.0,31.914,32.0599,31.8119,32.0381,224600.0
2014-01-17 11:00:00,43.91,44.12,43.91,44.1,156400.0,32.0381,32.1913,32.0381,32.1767,156400.0
2014-01-17 11:30:00,44.1,44.21,44.06,44.18,94000.0,32.1767,32.2569,32.1475,32.2351,94000.0
2014-01-17 12:00:00,44.2,44.29,44.15,44.28,111600.0,32.2496,32.3153,32.2132,32.308,111600.0
2014-01-17 12:30:00,44.27,44.38,44.19,44.26,132400.0,32.3007,32.381,32.2423,32.2934,132400.0
2014-01-17 13:00:00,44.26,44.35,44.2,44.24,95200.0,32.2934,32.3591,32.2496,32.2788,95200.0
2014-01-17 13:30:00,44.23,44.27,44.16,44.27,53800.0,32.2715,32.3007,32.2205,32.3007,53800.0
2014-01-17 14:00:00,44.27,44.3,44.18,44.18,73400.0,32.3007,32.3226,32.2351,32.2351,73400.0
2014-01-17 14:30:00,44.17,44.18,44.04,44.05,89400.0,32.2278,32.2351,32.1329,32.1402,89400.0
2014-01-17 15:00:00,44.04,44.06,43.96,43.99,77800.0,32.1329,32.1475,32.0745,32.0964,77800.0
2014-01-17 15:30:00,43.98,44.01,43.92,43.93,502400.0,32.0891,32.111,32.0453,32.0526,502400.0
2014-01-21 09:30:00,43.71,44.1,43.59,43.79,139600.0,31.8921,32.1767,31.8046,31.9505,139600.0
2014-01-21 10:00:00,43.74,43.87,43.72,43.81,78400.0,31.914,32.0089,31.8994,31.9651,78400.0
2014-01-21 10:30:00,43.8,43.87,43.72,43.74,32000.0,31.9578,32.0089,31.8994,31.914,32000.0
2014-01-21 11:00:00,43.8,43.88,43.64,43.83,108600.0,31.9578,32.0162,31.8411,31.9797,108600.0
2014-01-21 11:30:00,43.79,43.8,43.69,43.69,41400.0,31.9505,31.9578,31.8775,31.8775,41400.0
2014-01-21 12:00:00,43.7,43.83,43.67,43.81,53200.0,31.8848,31.9797,31.8629,31.9651,53200.0
2014-01-21 12:30:00,43.81,43.85,43.74,43.74,30000.0,31.9651,31.9943,31.914,31.914,30000.0
2014-01-21 13:00:00,43.74,43.81,43.74,43.76,36800.0,31.914,31.9651,31.914,31.9286,36800.0
2014-01-21 13:30:00,43.76,43.86,43.76,43.81,34800.0,31.9286,32.0016,31.9286,31.9651,34800.0
2014-01-21 14:00:00,43.79,43.92,43.79,43.85,37200.0,31.9505,32.0453,31.9505,31.9943,37200.0
2014-01-21 14:30:00,43.88,43.92,43.77,43.77,42000.0,32.0162,32.0453,31.9359,31.9359,42000.0
2014-01-21 15:00:00,43.77,43.81,43.73,43.77,38200.0,31.9359,31.9651,31.9067,31.9359,38200.0
2014-01-21 15:30:00,43.75,43.77,43.67,43.72,154600.0,31.9213,31.9359,31.8629,31.8994,154600.0
2014-01-22 09:30:00,43.91,43.91,43.52,43.82,84800.0,32.0381,32.0381,31.7535,31.9724,84800.0
2014-01-22 10:00:00,43.74,43.85,43.67,43.76,75400.0,31.914,31.9943,31.8629,31.9286,75400.0
2014-01-22 10:30:00,43.76,43.77,43.44,43.51,92600.0,31.9286,31.9359,31.6951,31.7462,92600.0
2014-01-22 11:00:00,43.5,43.71,43.45,43.65,70600.0,31.7389,31.8921,31.7024,31.8483,70600.0
2014-01-22 11:30:00,43.65,43.82,43.6,43.77,71600.0,31.8483,31.9724,31.8119,31.9359,71600.0
2014-01-22 12:00:00,43.82,44.02,43.81,44.01,40800.0,31.9724,32.1183,31.9651,32.111,40800.0
2014-01-22 12:30:00,44.0,44.06,43.99,44.05,35800.0,32.1037,32.1475,32.0964,32.1402,35800.0
2014-01-22 13:00:00,44.05,44.05,43.96,43.99,34600.0,32.1402,32.1402,32.0745,32.0964,34600.0
2014-01-22 13:30:00,44.01,44.03,43.93,43.99,19200.0,32.111,32.1256,32.0526,32.0964,19200.0
2014-01-22 14:00:00,44.02,44.2,43.99,44.15,46800.0,32.1183,32.2496,32.0964,32.2132,46800.0
2014-01-22 14:30:00,44.15,44.3,44.13,44.29,51400.0,32.2132,32.3226,32.1986,32.3153,51400.0
2014-01-22 15:00:00,44.29,44.44,44.29,44.43,80600.0,32.3153,32.4248,32.3153,32.4175,80600.0
2014-01-22 15:30:00,44.42,44.49,44.31,44.32,138000.0,32.4102,32.4612,32.3299,32.3372,138000.0
2014-01-23 09:30:00,44.02,44.12,43.62,43.9,64400.0,32.1183,32.1913,31.8265,32.0308,64400.0
2014-01-23 10:00:00,43.92,44.02,43.81,43.92,86200.0,32.0453,32.1183,31.9651,32.0453,86200.0
2014-01-23 10:30:00,43.91,43.92,43.72,43.82,68800.0,32.0381,32.0453,31.8994,31.9724,68800.0
2014-01-23 11:00:00,43.81,43.96,43.72,43.84,40600.0,31.9651,32.0745,31.8994,31.987,40600.0
2014-01-23 11:30:00,43.83,43.86,43.73,43.84,37200.0,31.9797,32.0016,31.9067,31.987,37200.0
2014-01-23 12:00:00,43.88,43.95,43.85,43.88,38200.0,32.0162,32.0672,31.9943,32.0162,38200.0
2014-01-23 12:30:00,43.88,44.02,43.81,43.83,28400.0,32.0162,32.1183,31.9651,31.9797,28400.0
2014-01-23 13:00:00,43.88,43.93,43.83,43.87,51400.0,32.0162,32.0526,31.9797,32.0089,51400.0
2014-01-23 13:30:00,43.85,43.9,43.77,43.83,29400.0,31.9943,32.0308,31.9359,31.9797,29400.0
2014-01-23 14:00:00,43.82,43.98,43.81,43.94,37000.0,31.9724,32.0891,31.9651,32.0599,37000.0
2014-01-23 14:30:00,43.93,44.05,43.88,44.01,34600.0,32.0526,32.1402,32.0162,32.111,34600.0
2014-01-23 15:00:00,43.99,44.12,43.97,44.12,64000.0,32.0964,32.1913,32.0818,32.1913,64000.0
2014-01-23 15:30:00,44.12,44.24,44.08,44.21,142400.0,32.1913,32.2788,32.1621,32.2569,142400.0
2014-01-24 09:30:00,43.87,43.89,43.39,43.89,203000.0,32.0089,32.0235,31.6586,32.0235,203000.0
2014-01-24 10:00:00,43.86,43.91,43.42,43.46,113800.0,32.0016,32.0381,31.6805,31.7097,113800.0
2014-01-24 10:30:00,43.48,43.5,43.31,43.32,109800.0,31.7243,31.7389,31.6003,31.6076,109800.0
2014-01-24 11:00:00,43.32,43.52,43.13,43.31,178200.0,31.6076,31.7535,31.4689,31.6003,178200.0
2014-01-24 11:30:00,43.32,43.4,43.24,43.38,133400.0,31.6076,31.6659,31.5492,31.6513,133400.0
2014-01-24 12:00:00,43.4,43.42,43.18,43.19,49600.0,31.6659,31.6805,31.5054,31.5127,49600.0
2014-01-24 12:30:00,43.17,43.31,43.03,43.29,71200.0,31.4981,31.6003,31.396,31.5857,71200.0
2014-01-24 13:00:00,43.29,43.3,43.21,43.23,52400.0,31.5857,31.593,31.5273,31.5419,52400.0
2014-01-24 13:30:00,43.24,43.4,43.22,43.34,118000.0,31.5492,31.6659,31.5346,31.6222,118000.0
2014-01-24 14:00:00,43.32,43.33,43.19,43.26,125000.0,31.6076,31.6149,31.5127,31.5638,125000.0
2014-01-24 14:30:00,43.26,43.42,43.24,43.38,115800.0,31.5638,31.6805,31.5492,31.6513,115800.0
2014-01-24 15:00:00,43.37,43.4,43.24,43.27,80400.0,31.6441,31.6659,31.5492,31.5711,80400.0
2014-01-24 15:30:00,43.27,43.42,43.26,43.29,196200.0,31.5711,31.6805,31.5638,31.5857,196200.0
2014-01-27 09:30:00,43.58,43.58,43.16,43.35,156000.0,31.7973,31.7973,31.4908,31.6295,156000.0
2014-01-27 10:00:00,43.32,43.48,43.1,43.15,111800.0,31.6076,31.7243,31.4471,31.4835,111800.0
2014-01-27 10:30:00,43.15,43.28,42.85,42.85,94200.0,31.4835,31.5784,31.2646,31.2646,94200.0
2014-01-27 11:00:00,42.88,42.96,42.66,42.66,105800.0,31.2865,31.3449,31.126,31.126,105800.0
2014-01-27 11:30:00,42.69,42.77,42.59,42.7,170600.0,31.1479,31.2063,31.0749,31.1552,170600.0
2014-01-27 12:00:00,42.71,42.74,42.53,42.6,213800.0,31.1625,31.1844,31.0312,31.0822,213800.0
2014-01-27 12:30:00,42.63,42.84,42.6,42.77,94000.0,31.1041,31.2573,31.0822,31.2063,94000.0
2014-01-27 13:00:00,42.79,42.96,42.79,42.88,37800.0,31.2209,31.3449,31.2209,31.2865,37800.0
2014-01-27 13:30:00,42.9,42.98,42.87,42.91,56400.0,31.3011,31.3595,31.2792,31.3084,56400.0
2014-01-27 14:00:00,42.89,43.2,42.89,43.06,36600.0,31.2938,31.52,31.2938,31.4179,36600.0
2014-01-27 14:30:00,43.08,43.27,43.04,43.13,75600.0,31.4325,31.5711,31.4033,31.4689,75600.0
2014-01-27 15:00:00,43.12,43.16,43.0,43.13,83200.0,31.4616,31.4908,31.3741,31.4689,83200.0
2014-01-27 15:30:00,43.13,43.17,42.92,42.92,98200.0,31.4689,31.4981,31.3157,31.3157,98200.0
2014-01-28 09:30:00,43.01,43.35,42.94,43.16,77400.0,31.3814,31.6295,31.3303,31.4908,77400.0
2014-01-28 10:00:00,43.2,43.38,43.19,43.19,109000.0,31.52,31.6513,31.5127,31.5127,109000.0
2014-01-28 10:30:00,43.21,43.31,43.2,43.25,94600.0,31.5273,31.6003,31.52,31.5565,94600.0
2014-01-28 11:00:00,43.23,43.31,43.22,43.27,66800.0,31.5419,31.6003,31.5346,31.5711,66800.0
2014-01-28 11:30:00,43.29,43.32,43.22,43.28,43600.0,31.5857,31.6076,31.5346,31.5784,43600.0
2014-01-28 12:00:00,43.31,43.35,43.23,43.26,23400.0,31.6003,31.6295,31.5419,31.5638,23400.0
2014-01-28 12:30:00,43.29,43.31,43.23,43.29,28800.0,31.5857,31.6003,31.5419,31.5857,28800.0
2014-01-28 13:00:00,43.31,43.34,43.21,43.27,23000.0,31.6003,31.6222,31.5273,31.5711,23000.0
2014-01-28 13:30:00,43.27,43.27,43.11,43.11,40600.0,31.5711,31.5711,31.4543,31.4543,40600.0
2014-01-28 14:00:00,43.12,43.16,43.02,43.05,52200.0,31.4616,31.4908,31.3887,31.4106,52200.0
2014-01-28 14:30:00,43.08,43.08,42.96,43.01,81600.0,31.4325,31.4325,31.3449,31.3814,81600.0
2014-01-28 15:00:00,43.02,43.19,43.01,43.12,39800.0,31.3887,31.5127,31.3814,31.4616,39800.0
2014-01-28 15:30:00,43.1,43.24,43.05,43.1,134000.0,31.4471,31.5492,31.4106,31.4471,134000.0
2014-01-29 09:30:00,42.6,42.91,42.54,42.78,97600.0,31.0822,31.3084,31.0385,31.2136,97600.0
2014-01-29 10:00:00,42.77,42.93,42.63,42.68,44400.0,31.2063,31.323,31.1041,31.1406,44400.0
2014-01-29 10:30:00,42.68,42.74,42.54,42.55,82400.0,31.1406,31.1844,31.0385,31.0458,82400.0
2014-01-29 11:00:00,42.56,42.69,42.55,42.66,77000.0,31.0531,31.1479,31.0458,31.126,77000.0
2014-01-29 11:30:00,42.65,42.68,42.6,42.62,60000.0,31.1187,31.1406,31.0822,31.0968,60000.0
2014-01-29 12:00:00,42.6,42.63,42.4,42.4,68000.0,31.0822,31.1041,30.9363,30.9363,68000.0
2014-01-29 12:30:00,42.41,42.54,42.35,42.45,55000.0,30.9436,31.0385,30.8998,30.9728,55000.0
2014-01-29 13:00:00,42.45,42.45,42.3,42.32,56600.0,30.9728,30.9728,30.8633,30.8779,56600.0
2014-01-29 13:30:00,42.34,42.46,42.22,42.44,85200.0,30.8925,30.9801,30.805,30.9655,85200.0
2014-01-29 14:00:00,42.44,42.56,42.23,42.46,70600.0,30.9655,31.0531,30.8123,30.9801,70600.0
2014-01-29 14:30:00,42.44,42.57,42.27,42.27,92400.0,30.9655,31.0603,30.8415,30.8415,92400.0
2014-01-29 15:00:00,42.24,42.35,42.13,42.13,92200.0,30.8196,30.8998,30.7393,30.7393,92200.0
2014-01-29 15:30:00,42.15,42.3,42.06,42.24,274200.0,30.7539,30.8633,30.6882,30.8196,274200.0
2014-01-30 09:30:00,42.59,42.73,42.26,42.26,179000.0,31.0749,31.1771,30.8342,30.8342,179000.0
2014-01-30 10:00:00,42.27,42.53,42.2,42.49,72000.0,30.8415,31.0312,30.7904,31.002,72000.0
2014-01-30 10:30:00,42.48,42.67,42.48,42.67,82400.0,30.9947,31.1333,30.9947,31.1333,82400.0
2014-01-30 11:00:00,42.64,42.84,42.63,42.78,145000.0,31.1114,31.2573,31.1041,31.2136,145000.0
2014-01-30 11:30:00,42.79,42.87,42.71,42.77,59800.0,31.2209,31.2792,31.1625,31.2063,59800.0
2014-01-30 12:00:00,42.77,42.81,42.72,42.76,69200.0,31.2063,31.2355,31.1698,31.199,69200.0
2014-01-30 12:30:00,42.74,42.83,42.73,42.73,41600.0,31.1844,31.2501,31.1771,31.1771,41600.0
2014-01-30 13:00:00,42.73,42.79,42.69,42.71,31600.0,31.1771,31.2209,31.1479,31.1625,31600.0
2014-01-30 13:30:00,42.71,42.74,42.55,42.63,31200.0,31.1625,31.1844,31.0458,31.1041,31200.0
2014-01-30 14:00:00,42.68,42.69,42.5,42.6,42800.0,31.1406,31.1479,31.0093,31.0822,42800.0
2014-01-30 14:30:00,42.63,42.71,42.51,42.69,107400.0,31.1041,31.1625,31.0166,31.1479,107400.0
2014-01-30 15:00:00,42.69,42.72,42.59,42.67,93400.0,31.1479,31.1698,31.0749,31.1333,93400.0
2014-01-30 15:30:00,42.67,42.69,42.6,42.68,157200.0,31.1333,31.1479,31.0822,31.1406,157200.0
2014-01-31 09:30:00,42.05,42.24,41.92,42.13,128600.0,30.6809,30.8196,30.5861,30.7393,128600.0
2014-01-31 10:00:00,42.11,42.27,42.1,42.19,73200.0,30.7247,30.8415,30.7174,30.7831,73200.0
2014-01-31 10:30:00,42.19,42.47,42.19,42.34,240600.0,30.7831,30.9874,30.7831,30.8925,240600.0
2014-01-31 11:00:00,42.3,42.42,42.24,42.38,115600.0,30.8633,30.9509,30.8196,30.9217,115600.0
2014-01-31 11:30:00,42.38,42.43,42.31,42.38,56400.0,30.9217,30.9582,30.8706,30.9217,56400.0
2014-01-31 12:00:00,42.38,42.49,42.35,42.46,58400.0,30.9217,31.002,30.8998,30.9801,58400.0
2014-01-31 12:30:00,42.48,42.67,42.43,42.6,51800.0,30.9947,31.1333,30.9582,31.0822,51800.0
2014-01-31 13:00:00,42.59,42.59,42.45,42.53,54000.0,31.0749,31.0749,30.9728,31.0312,54000.0
2014-01-31 13:30:00,42.54,42.63,42.47,42.55,114600.0,31.0385,31.1041,30.9874,31.0458,114600.0
2014-01-31 14:00:00,42.57,42.59,42.49,42.54,35800.0,31.0603,31.0749,31.002,31.0385,35800.0
2014-01-31 14:30:00,42.54,42.63,42.53,42.57,92400.0,31.0385,31.1041,31.0312,31.0603,92400.0
2014-01-31 15:00:00,42.54,42.56,42.35,42.37,60000.0,31.0385,31.0531,30.8998,30.9144,60000.0
2014-01-31 15:30:00,42.38,42.49,42.37,42.43,150200.0,30.9217,31.002,30.9144,30.9582,150200.0
2014-02-03 09:30:00,42.5,42.5,42.13,42.29,94400.0,31.0093,31.0093,30.7393,30.8561,94400.0
2014-02-03 10:00:00,42.26,42.26,41.9,42.05,146000.0,30.8342,30.8342,30.5715,30.6809,146000.0
2014-02-03 10:30:00,42.04,42.22,41.93,42.09,152200.0,30.6736,30.805,30.5934,30.7101,152200.0
2014-02-03 11:00:00,42.07,42.1,41.95,42.1,148600.0,30.6955,30.7174,30.608,30.7174,148600.0
2014-02-03 11:30:00,42.06,42.12,41.94,41.94,155600.0,30.6882,30.732,30.6007,30.6007,155600.0
2014-02-03 12:00:00,41.94,41.94,41.56,41.56,174800.0,30.6007,30.6007,30.3234,30.3234,174800.0
2014-02-03 12:30:00,41.55,41.72,41.52,41.59,129400.0,30.3161,30.4402,30.2942,30.3453,129400.0
2014-02-03 13:00:00,41.59,41.61,41.37,41.44,123000.0,30.3453,30.3599,30.1848,30.2359,123000.0
2014-02-03 13:30:00,41.44,41.51,41.34,41.45,93800.0,30.2359,30.2869,30.1629,30.2432,93800.0
2014-02-03 14:00:00,41.43,41.69,41.41,41.68,136000.0,30.2286,30.4183,30.214,30.411,136000.0
2014-02-03 14:30:00,41.69,41.69,41.37,41.37,153200.0,30.4183,30.4183,30.1848,30.1848,153200.0
2014-02-03 15:00:00,41.38,41.49,41.34,41.45,94600.0,30.1921,30.2723,30.1629,30.2432,94600.0
2014-02-03 15:30:00,41.44,41.49,41.37,41.48,252600.0,30.2359,30.2723,30.1848,30.2651,252600.0
2014-02-04 09:30:00,41.57,41.57,41.0,41.3,122600.0,30.3307,30.3307,29.9148,30.1337,122600.0
2014-02-04 10:00:00,41.3,41.38,41.08,41.15,93400.0,30.1337,30.1921,29.9732,30.0243,93400.0
2014-02-04 10:30:00,41.13,41.17,41.02,41.09,93200.0,30.0097,30.0389,29.9294,29.9805,93200.0
2014-02-04 11:00:00,41.06,41.22,41.06,41.16,75200.0,29.9586,30.0753,29.9586,30.0316,75200.0
2014-02-04 11:30:00,41.15,41.38,41.1,41.38,47200.0,30.0243,30.1921,29.9878,30.1921,47200.0
2014-02-04 12:00:00,41.38,41.45,41.26,41.28,53000.0,30.1921,30.2432,30.1045,30.1191,53000.0
2014-02-04 12:30:00,41.26,41.32,41.21,41.32,54000.0,30.1045,30.1483,30.0681,30.1483,54000.0
2014-02-04 13:00:00,41.29,41.4,41.23,41.27,47200.0,30.1264,30.2067,30.0826,30.1118,47200.0
2014-02-04 13:30:00,41.27,41.27,41.08,41.08,55000.0,30.1118,30.1118,29.9732,29.9732,55000.0
2014-02-04 14:00:00,41.09,41.22,41.05,41.22,79600.0,29.9805,30.0753,29.9513,30.0753,79600.0
2014-02-04 14:30:00,41.22,41.38,41.18,41.38,68000.0,30.0753,30.1921,30.0462,30.1921,68000.0
2014-02-04 15:00:00,41.39,41.46,41.32,41.32,139800.0,30.1994,30.2505,30.1483,30.1483,139800.0
2014-02-04 15:30:00,41.31,41.51,41.31,41.48,303200.0,30.141,30.2869,30.141,30.2651,303200.0
2014-02-05 09:30:00,41.22,41.44,41.12,41.3,157000.0,30.0753,30.2359,30.0024,30.1337,157000.0
2014-02-05 10:00:00,41.32,41.39,40.86,41.02,137200.0,30.1483,30.1994,29.8127,29.9294,137200.0
2014-02-05 10:30:00,41.0,41.12,40.97,40.99,68600.0,29.9148,30.0024,29.8929,29.9075,68600.0
2014-02-05 11:00:00,40.99,41.03,40.86,41.02,71800.0,29.9075,29.9367,29.8127,29.9294,71800.0
2014-02-05 11:30:00,41.08,41.18,41.01,41.11,45600.0,29.9732,30.0462,29.9221,29.9951,45600.0
2014-02-05 12:00:00,41.1,41.17,41.02,41.07,190800.0,29.9878,30.0389,29.9294,29.9659,190800.0
2014-02-05 12:30:00,41.07,41.19,41.01,41.14,71800.0,29.9659,30.0535,29.9221,30.017,71800.0
2014-02-05 13:00:00,41.15,41.27,41.14,41.21,264200.0,30.0243,30.1118,30.017,30.0681,264200.0
2014-02-05 13:30:00,41.22,41.24,41.13,41.18,58800.0,30.0753,30.0899,30.0097,30.0462,58800.0
2014-02-05 14:00:00,41.18,41.27,41.13,41.25,120800.0,30.0462,30.1118,30.0097,30.0972,120800.0
2014-02-05 14:30:00,41.24,41.25,41.17,41.21,220800.0,30.0899,30.0972,30.0389,30.0681,220800.0
2014-02-05 15:00:00,41.2,41.29,41.18,41.25,84600.0,30.0608,30.1264,30.0462,30.0972,84600.0
2014-02-05 15:30:00,41.24,41.35,41.21,41.3,148200.0,30.0899,30.1702,30.0681,30.1337,148200.0
2014-02-06 09:30:00,41.33,41.59,41.12,41.48,149600.0,30.1556,30.3453,30.0024,30.2651,149600.0
2014-02-06 10:00:00,41.49,41.65,41.49,41.62,103400.0,30.2723,30.3891,30.2723,30.3672,103400.0
2014-02-06 10:30:00,41.6,41.77,41.57,41.75,187000.0,30.3526,30.4766,30.3307,30.4621,187000.0
2014-02-06 11:00:00,41.77,41.93,41.76,41.91,78600.0,30.4766,30.5934,30.4693,30.5788,78600.0
2014-02-06 11:30:00,41.91,42.07,41.89,42.04,111800.0,30.5788,30.6955,30.5642,30.6736,111800.0
2014-02-06 12:00:00,42.05,42.17,42.04,42.17,97400.0,30.6809,30.7685,30.6736,30.7685,97400.0
2014-02-06 12:30:00,42.18,42.22,42.12,42.16,42400.0,30.7758,30.805,30.732,30.7612,42400.0
2014-02-06 13:00:00,42.13,42.16,41.96,42.01,45200.0,30.7393,30.7612,30.6153,30.6518,45200.0
2014-02-06 13:30:00,42.03,42.09,41.99,42.08,21600.0,30.6663,30.7101,30.6372,30.7028,21600.0
2014-02-06 14:00:00,42.09,42.22,42.08,42.16,54400.0,30.7101,30.805,30.7028,30.7612,54400.0
2014-02-06 14:30:00,42.17,42.2,42.13,42.17,52200.0,30.7685,30.7904,30.7393,30.7685,52200.0
2014-02-06 15:00:00,42.18,42.23,42.14,42.21,53800.0,30.7758,30.8123,30.7466,30.7977,53800.0
2014-02-06 15:30:00,42.21,42.3,42.18,42.24,129800.0,30.7977,30.8633,30.7758,30.8196,129800.0
2014-02-07 09:30:00,42.81,42.88,42.44,42.7,103000.0,31.2355,31.2865,30.9655,31.1552,103000.0
2014-02-07 10:00:00,42.7,42.76,42.46,42.49,81800.0,31.1552,31.199,30.9801,31.002,81800.0
2014-02-07 10:30:00,42.48,42.53,42.42,42.52,65200.0,30.9947,31.0312,30.9509,31.0239,65200.0
2014-02-07 11:00:00,42.49,42.58,42.42,42.57,42600.0,31.002,31.0676,30.9509,31.0603,42600.0
2014-02-07 11:30:00,42.56,42.73,42.56,42.71,15800.0,31.0531,31.1771,31.0531,31.1625,15800.0
2014-02-07 12:00:00,42.68,42.68,42.54,42.55,15800.0,31.1406,31.1406,31.0385,31.0458,15800.0
2014-02-07 12:30:00,42.58,42.65,42.54,42.64,16200.0,31.0676,31.1187,31.0385,31.1114,16200.0
2014-02-07 13:00:00,42.67,42.7,42.6,42.62,45400.0,31.1333,31.1552,31.0822,31.0968,45400.0
2014-02-07 13:30:00,42.62,42.74,42.6,42.74,47800.0,31.0968,31.1844,31.0822,31.1844,47800.0
2014-02-07 14:00:00,42.72,42.8,42.69,42.79,51400.0,31.1698,31.2282,31.1479,31.2209,51400.0
2014-02-07 14:30:00,42.79,42.81,42.71,42.79,48000.0,31.2209,31.2355,31.1625,31.2209,48000.0
2014-02-07 15:00:00,42.77,42.85,42.74,42.77,64000.0,31.2063,31.2646,31.1844,31.2063,64000.0
2014-02-07 15:30:00,42.79,42.87,42.76,42.8,127400.0,31.2209,31.2792,31.199,31.2282,127400.0
2014-02-10 09:30:00,42.76,42.85,42.37,42.41,74200.0,31.199,31.2646,30.9144,30.9436,74200.0
2014-02-10 10:00:00,42.43,42.59,42.31,42.55,222400.0,30.9582,31.0749,30.8706,31.0458,222400.0
2014-02-10 10:30:00,42.55,42.55,42.46,42.48,49600.0,31.0458,31.0458,30.9801,30.9947,49600.0
2014-02-10 11:00:00,42.47,42.49,42.37,42.4,75200.0,30.9874,31.002,30.9144,30.9363,75200.0
2014-02-10 11:30:00,42.41,42.44,42.34,42.43,96400.0,30.9436,30.9655,30.8925,30.9582,96400.0
2014-02-10 12:00:00,42.41,42.48,42.41,42.44,27000.0,30.9436,30.9947,30.9436,30.9655,27000.0
2014-02-10 12:30:00,42.45,42.48,42.41,42.42,27400.0,30.9728,30.9947,30.9436,30.9509,27400.0
2014-02-10 13:00:00,42.43,42.51,42.42,42.47,25800.0,30.9582,31.0166,30.9509,30.9874,25800.0
2014-02-10 13:30:00,42.46,42.51,42.42,42.45,25000.0,30.9801,31.0166,30.9509,30.9728,25000.0
2014-02-10 14:00:00,42.46,42.55,42.44,42.52,29800.0,30.9801,31.0458,30.9655,31.0239,29800.0
2014-02-10 14:30:00,42.52,42.59,42.52,42.57,34000.0,31.0239,31.0749,31.0239,31.0603,34000.0
2014-02-10 15:00:00,42.55,42.59,42.52,42.57,135800.0,31.0458,31.0749,31.0239,31.0603,135800.0
2014-02-10 15:30:00,42.57,42.7,42.57,42.66,168200.0,31.0603,31.1552,31.0603,31.126,168200.0
2014-02-11 09:30:00,42.56,43.11,42.44,42.82,159400.0,31.0531,31.4543,30.9655,31.2428,159400.0
2014-02-11 10:00:00,42.84,42.9,42.63,42.88,87800.0,31.2573,31.3011,31.1041,31.2865,87800.0
2014-02-11 10:30:00,42.88,42.94,42.65,42.66,56600.0,31.2865,31.3303,31.1187,31.126,56600.0
2014-02-11 11:00:00,42.68,42.92,42.68,42.89,43400.0,31.1406,31.3157,31.1406,31.2938,43400.0
2014-02-11 11:30:00,42.92,43.1,42.92,43.07,45200.0,31.3157,31.4471,31.3157,31.4252,45200.0
2014-02-11 12:00:00,43.05,43.11,43.04,43.09,47000.0,31.4106,31.4543,31.4033,31.4398,47000.0
2014-02-11 12:30:00,43.09,43.1,43.02,43.07,69600.0,31.4398,31.4471,31.3887,31.4252,69600.0
2014-02-11 13:00:00,43.08,43.1,43.02,43.08,29000.0,31.4325,31.4471,31.3887,31.4325,29000.0
2014-02-11 13:30:00,43.07,43.1,43.07,43.1,36200.0,31.4252,31.4471,31.4252,31.4471,36200.0
2014-02-11 14:00:00,43.1,43.12,43.07,43.1,63600.0,31.4471,31.4616,31.4252,31.4471,63600.0
2014-02-11 14:30:00,43.1,43.18,43.1,43.17,41000.0,31.4471,31.5054,31.4471,31.4981,41000.0
2014-02-11 15:00:00,43.18,43.25,43.15,43.19,49200.0,31.5054,31.5565,31.4835,31.5127,49200.0
2014-02-11 15:30:00,43.19,43.2,43.12,43.15,136200.0,31.5127,31.52,31.4616,31.4835,136200.0
2014-02-12 09:30:00,43.49,43.65,43.35,43.58,61400.0,31.7316,31.8483,31.6295,31.7973,61400.0
2014-02-12 10:00:00,43.57,43.68,43.47,43.63,55800.0,31.79,31.8702,31.717,31.8338,55800.0
2014-02-12 10:30:00,43.67,43.71,43.44,43.44,53200.0,31.8629,31.8921,31.6951,31.6951,53200.0
2014-02-12 11:00:00,43.45,43.55,43.42,43.46,20400.0,31.7024,31.7754,31.6805,31.7097,20400.0
2014-02-12 11:30:00,43.46,43.56,43.46,43.52,39000.0,31.7097,31.7827,31.7097,31.7535,39000.0
2014-02-12 12:00:00,43.53,43.63,43.52,43.61,30000.0,31.7608,31.8338,31.7535,31.8192,30000.0
2014-02-12 12:30:00,43.6,43.74,43.59,43.68,37200.0,31.8119,31.914,31.8046,31.8702,37200.0
2014-02-12 13:00:00,43.67,43.69,43.6,43.69,28800.0,31.8629,31.8775,31.8119,31.8775,28800.0
2014-02-12 13:30:00,43.7,43.71,43.61,43.64,29400.0,31.8848,31.8921,31.8192,31.8411,29400.0
2014-02-12 14:00:00,43.64,43.7,43.61,43.63,30800.0,31.8411,31.8848,31.8192,31.8338,30800.0
2014-02-12 14:30:00,43.63,43.65,43.54,43.57,45600.0,31.8338,31.8483,31.7681,31.79,45600.0
2014-02-12 15:00:00,43.56,43.61,43.55,43.58,39600.0,31.7827,31.8192,31.7754,31.7973,39600.0
2014-02-12 15:30:00,43.59,43.59,43.49,43.51,84400.0,31.8046,31.8046,31.7316,31.7462,84400.0
2014-02-13 09:30:00,43.29,43.56,43.26,43.56,104800.0,31.5857,31.7827,31.5638,31.7827,104800.0
2014-02-13 10:00:00,43.56,43.85,43.56,43.79,115400.0,31.7827,31.9943,31.7827,31.9505,115400.0
2014-02-13 10:30:00,43.81,43.84,43.7,43.74,117000.0,31.9651,31.987,31.8848,31.914,117000.0
2014-02-13 11:00:00,43.75,43.8,43.7,43.77,44200.0,31.9213,31.9578,31.8848,31.9359,44200.0
2014-02-13 11:30:00,43.79,43.8,43.7,43.74,25800.0,31.9505,31.9578,31.8848,31.914,25800.0
2014-02-13 12:00:00,43.75,43.76,43.65,43.74,24000.0,31.9213,31.9286,31.8483,31.914,24000.0
2014-02-13 12:30:00,43.75,43.8,43.72,43.75,17400.0,31.9213,31.9578,31.8994,31.9213,17400.0
2014-02-13 13:00:00,43.77,43.85,43.77,43.84,32800.0,31.9359,31.9943,31.9359,31.987,32800.0
2014-02-13 13:30:00,43.83,43.89,43.83,43.86,57800.0,31.9797,32.0235,31.9797,32.0016,57800.0
2014-02-13 14:00:00,43.88,43.88,43.7,43.71,53400.0,32.0162,32.0162,31.8848,31.8921,53400.0
2014-02-13 14:30:00,43.72,43.75,43.63,43.73,93200.0,31.8994,31.9213,31.8338,31.9067,93200.0
2014-02-13 15:00:00,43.72,43.75,43.64,43.65,53400.0,31.8994,31.9213,31.8411,31.8483,53400.0
2014-02-13 15:30:00,43.66,43.67,43.6,43.62,148200.0,31.8556,31.8629,31.8119,31.8265,148200.0
2014-02-14 09:30:00,43.65,43.89,43.58,43.73,56400.0,31.8483,32.0235,31.7973,31.9067,56400.0
2014-02-14 10:00:00,43.76,43.88,43.67,43.83,74600.0,31.9286,32.0162,31.8629,31.9797,74600.0
2014-02-14 10:30:00,43.82,43.82,43.63,43.7,43600.0,31.9724,31.9724,31.8338,31.8848,43600.0
2014-02-14 11:00:00,43.69,43.79,43.69,43.76,25400.0,31.8775,31.9505,31.8775,31.9286,25400.0
2014-02-14 11:30:00,43.77,43.85,43.73,43.73,39800.0,31.9359,31.9943,31.9067,31.9067,39800.0
2014-02-14 12:00:00,43.74,43.78,43.72,43.73,15400.0,31.914,31.9432,31.8994,31.9067,15400.0
2014-02-14 12:30:00,43.73,43.83,43.73,43.8,31400.0,31.9067,31.9797,31.9067,31.9578,31400.0
2014-02-14 13:00:00,43.78,43.88,43.77,43.88,35600.0,31.9432,32.0162,31.9359,32.0162,35600.0
2014-02-14 13:30:00,43.88,43.92,43.81,43.82,41400.0,32.0162,32.0453,31.9651,31.9724,41400.0
2014-02-14 14:00:00,43.81,43.84,43.71,43.74,66600.0,31.9651,31.987,31.8921,31.914,66600.0
2014-02-14 14:30:00,43.74,43.75,43.65,43.65,41200.0,31.914,31.9213,31.8483,31.8483,41200.0
2014-02-14 15:00:00,43.67,43.7,43.62,43.65,51400.0,31.8629,31.8848,31.8265,31.8483,51400.0
2014-02-14 15:30:00,43.65,43.7,43.63,43.7,114200.0,31.8483,31.8848,31.8338,31.8848,114200.0
2014-02-18 09:30:00,43.88,44.0,43.72,43.82,107200.0,32.0162,32.1037,31.8994,31.9724,107200.0
2014-02-18 10:00:00,43.82,43.82,43.52,43.61,81400.0,31.9724,31.9724,31.7535,31.8192,81400.0
2014-02-18 10:30:00,43.6,43.8,43.56,43.76,42400.0,31.8119,31.9578,31.7827,31.9286,42400.0
2014-02-18 11:00:00,43.79,43.85,43.71,43.75,36800.0,31.9505,31.9943,31.8921,31.9213,36800.0
2014-02-18 11:30:00,43.76,43.81,43.56,43.56,46800.0,31.9286,31.9651,31.7827,31.7827,46800.0
2014-02-18 12:00:00,43.57,43.65,43.54,43.6,29200.0,31.79,31.8483,31.7681,31.8119,29200.0
2014-02-18 12:30:00,43.6,43.66,43.59,43.66,21800.0,31.8119,31.8556,31.8046,31.8556,21800.0
2014-02-18 13:00:00,43.69,43.74,43.6,43.63,31200.0,31.8775,31.914,31.8119,31.8338,31200.0
2014-02-18 13:30:00,43.6,43.7,43.58,43.69,33400.0,31.8119,31.8848,31.7973,31.8775,33400.0
2014-02-18 14:00:00,43.68,43.71,43.63,43.65,34200.0,31.8702,31.8921,31.8338,31.8483,34200.0
2014-02-18 14:30:00,43.64,43.69,43.6,43.62,34400.0,31.8411,31.8775,31.8119,31.8265,34400.0
2014-02-18 15:00:00,43.6,43.64,43.56,43.57,82800.0,31.8119,31.8411,31.7827,31.79,82800.0
2014-02-18 15:30:00,43.58,43.59,43.52,43.56,114000.0,31.7973,31.8046,31.7535,31.7827,114000.0
2014-02-19 09:30:00,43.44,43.71,43.42,43.56,117200.0,31.6951,31.8921,31.6805,31.7827,117200.0
2014-02-19 10:00:00,43.56,43.58,43.41,43.44,121800.0,31.7827,31.7973,31.6732,31.6951,121800.0
2014-02-19 10:30:00,43.48,43.49,43.4,43.46,89000.0,31.7243,31.7316,31.6659,31.7097,89000.0
2014-02-19 11:00:00,43.43,43.53,43.37,43.49,67200.0,31.6878,31.7608,31.6441,31.7316,67200.0
2014-02-19 11:30:00,43.48,43.48,43.38,43.38,59600.0,31.7243,31.7243,31.6513,31.6513,59600.0
2014-02-19 12:00:00,43.38,43.44,43.27,43.35,56400.0,31.6513,31.6951,31.5711,31.6295,56400.0
2014-02-19 12:30:00,43.35,43.38,43.32,43.33,20600.0,31.6295,31.6513,31.6076,31.6149,20600.0
2014-02-19 13:00:00,43.34,43.35,43.29,43.31,35400.0,31.6222,31.6295,31.5857,31.6003,35400.0
2014-02-19 13:30:00,43.35,43.38,43.28,43.28,18600.0,31.6295,31.6513,31.5784,31.5784,18600.0
2014-02-19 14:00:00,43.3,43.35,43.25,43.27,61600.0,31.593,31.6295,31.5565,31.5711,61600.0
2014-02-19 14:30:00,43.3,43.36,43.27,43.34,55600.0,31.593,31.6368,31.5711,31.6222,55600.0
2014-02-19 15:00:00,43.35,43.38,43.23,43.26,47000.0,31.6295,31.6513,31.5419,31.5638,47000.0
2014-02-19 15:30:00,43.24,43.29,43.2,43.24,84000.0,31.5492,31.5857,31.52,31.5492,84000.0
2014-02-20 09:30:00,43.38,43.48,43.22,43.42,123800.0,31.6513,31.7243,31.5346,31.6805,123800.0
2014-02-20 10:00:00,43.42,43.53,43.33,43.5,123600.0,31.6805,31.7608,31.6149,31.7389,123600.0
2014-02-20 10:30:00,43.49,43.54,43.4,43.43,81000.0,31.7316,31.7681,31.6659,31.6878,81000.0
2014-02-20 11:00:00,43.43,43.44,43.31,43.33,48800.0,31.6878,31.6951,31.6003,31.6149,48800.0
2014-02-20 11:30:00,43.33,43.38,43.29,43.33,40800.0,31.6149,31.6513,31.5857,31.6149,40800.0
2014-02-20 12:00:00,43.32,43.38,43.32,43.35,23800.0,31.6076,31.6513,31.6076,31.6295,23800.0
2014-02-20 12:30:00,43.39,43.39,43.32,43.33,30000.0,31.6586,31.6586,31.6076,31.6149,30000.0
2014-02-20 13:00:00,43.32,43.38,43.32,43.36,22800.0,31.6076,31.6513,31.6076,31.6368,22800.0
2014-02-20 13:30:00,43.37,43.37,43.3,43.32,55600.0,31.6441,31.6441,31.593,31.6076,55600.0
2014-02-20 14:00:00,43.32,43.35,43.29,43.33,112200.0,31.6076,31.6295,31.5857,31.6149,112200.0
2014-02-20 14:30:00,43.34,43.34,43.3,43.3,106200.0,31.6222,31.6222,31.593,31.593,106200.0
2014-02-20 15:00:00,43.32,43.35,43.3,43.31,137600.0,31.6076,31.6295,31.593,31.6003,137600.0
2014-02-20 15:30:00,43.32,43.33,43.27,43.27,276200.0,31.6076,31.6149,31.5711,31.5711,276200.0
2014-02-21 09:30:00,43.29,43.41,43.0,43.28,119000.0,31.5857,31.6732,31.3741,31.5784,119000.0
2014-02-21 10:00:00,43.27,43.33,43.15,43.19,62800.0,31.5711,31.6149,31.4835,31.5127,62800.0
2014-02-21 10:30:00,43.21,43.23,43.15,43.19,170800.0,31.5273,31.5419,31.4835,31.5127,170800.0
2014-02-21 11:00:00,43.21,43.23,43.16,43.21,44400.0,31.5273,31.5419,31.4908,31.5273,44400.0
2014-02-21 11:30:00,43.21,43.25,43.2,43.22,65600.0,31.5273,31.5565,31.52,31.5346,65600.0
2014-02-21 12:00:00,43.23,43.26,43.21,43.22,81000.0,31.5419,31.5638,31.5273,31.5346,81000.0
2014-02-21 12:30:00,43.24,43.26,43.2,43.23,47400.0,31.5492,31.5638,31.52,31.5419,47400.0
2014-02-21 13:00:00,43.24,43.25,43.21,43.24,69200.0,31.5492,31.5565,31.5273,31.5492,69200.0
2014-02-21 13:30:00,43.24,43.26,43.21,43.22,78400.0,31.5492,31.5638,31.5273,31.5346,78400.0
2014-02-21 14:00:00,43.23,43.24,43.15,43.17,31200.0,31.5419,31.5492,31.4835,31.4981,31200.0
2014-02-21 14:30:00,43.16,43.25,43.13,43.22,46400.0,31.4908,31.5565,31.4689,31.5346,46400.0
2014-02-21 15:00:00,43.22,43.24,43.19,43.23,73600.0,31.5346,31.5492,31.5127,31.5419,73600.0
2014-02-21 15:30:00,43.23,43.24,43.16,43.17,302600.0,31.5419,31.5492,31.4908,31.4981,302600.0
2014-02-24 09:30:00,43.36,43.37,43.15,43.25,69800.0,31.6368,31.6441,31.4835,31.5565,69800.0
2014-02-24 10:00:00,43.24,43.26,43.2,43.24,80400.0,31.5492,31.5638,31.52,31.5492,80400.0
2014-02-24 10:30:00,43.24,43.34,43.19,43.33,182400.0,31.5492,31.6222,31.5127,31.6149,182400.0
2014-02-24 11:00:00,43.32,43.38,43.27,43.34,66600.0,31.6076,31.6513,31.5711,31.6222,66600.0
2014-02-24 11:30:00,43.35,43.36,43.3,43.3,95800.0,31.6295,31.6368,31.593,31.593,95800.0
2014-02-24 12:00:00,43.31,43.34,43.3,43.33,81600.0,31.6003,31.6222,31.593,31.6149,81600.0
2014-02-24 12:30:00,43.31,43.33,43.26,43.3,38000.0,31.6003,31.6149,31.5638,31.593,38000.0
2014-02-24 13:00:00,43.29,43.32,43.27,43.27,37400.0,31.5857,31.6076,31.5711,31.5711,37400.0
2014-02-24 13:30:00,43.27,43.3,43.24,43.26,80800.0,31.5711,31.593,31.5492,31.5638,80800.0
2014-02-24 14:00:00,43.26,43.28,43.24,43.26,85200.0,31.5638,31.5784,31.5492,31.5638,85200.0
2014-02-24 14:30:00,43.27,43.29,43.24,43.26,91800.0,31.5711,31.5857,31.5492,31.5638,91800.0
2014-02-24 15:00:00,43.26,43.31,43.24,43.27,361800.0,31.5638,31.6003,31.5492,31.5711,361800.0
2014-02-24 15:30:00,43.26,43.31,43.24,43.26,212400.0,31.5638,31.6003,31.5492,31.5638,212400.0
2014-02-25 09:30:00,43.26,43.39,43.09,43.21,133000.0,31.5638,31.6586,31.4398,31.5273,133000.0
2014-02-25 10:00:00,43.21,43.24,43.1,43.11,274800.0,31.5273,31.5492,31.4471,31.4543,274800.0
2014-02-25 10:30:00,43.12,43.16,43.09,43.13,81400.0,31.4616,31.4908,31.4398,31.4689,81400.0
2014-02-25 11:00:00,43.14,43.21,43.09,43.2,74600.0,31.4762,31.5273,31.4398,31.52,74600.0
2014-02-25 11:30:00,43.2,43.2,43.1,43.1,35200.0,31.52,31.52,31.4471,31.4471,35200.0
2014-02-25 12:00:00,43.1,43.13,43.07,43.13,47800.0,31.4471,31.4689,31.4252,31.4689,47800.0
2014-02-25 12:30:00,43.13,43.16,43.08,43.12,30200.0,31.4689,31.4908,31.4325,31.4616,30200.0
2014-02-25 13:00:00,43.1,43.13,43.07,43.09,59000.0,31.4471,31.4689,31.4252,31.4398,59000.0
2014-02-25 13:30:00,43.09,43.14,43.06,43.07,49600.0,31.4398,31.4762,31.4179,31.4252,49600.0
2014-02-25 14:00:00,43.07,43.19,43.05,43.19,67600.0,31.4252,31.5127,31.4106,31.5127,67600.0
2014-02-25 14:30:00,43.18,43.2,43.13,43.19,82800.0,31.5054,31.52,31.4689,31.5127,82800.0
2014-02-25 15:00:00,43.18,43.21,43.12,43.16,69400.0,31.5054,31.5273,31.4616,31.4908,69400.0
2014-02-25 15:30:00,43.18,43.19,43.13,43.15,212400.0,31.5054,31.5127,31.4689,31.4835,212400.0
2014-02-26 09:30:00,43.21,43.32,43.13,43.21,70800.0,31.5273,31.6076,31.4689,31.5273,70800.0
2014-02-26 10:00:00,43.21,43.35,43.2,43.3,117000.0,31.5273,31.6295,31.52,31.593,117000.0
2014-02-26 10:30:00,43.29,43.35,43.27,43.31,80600.0,31.5857,31.6295,31.5711,31.6003,80600.0
2014-02-26 11:00:00,43.31,43.34,43.29,43.31,62400.0,31.6003,31.6222,31.5857,31.6003,62400.0
2014-02-26 11:30:00,43.31,43.43,43.31,43.43,61200.0,31.6003,31.6878,31.6003,31.6878,61200.0
2014-02-26 12:00:00,43.43,43.54,43.41,43.53,74600.0,31.6878,31.7681,31.6732,31.7608,74600.0
2014-02-26 12:30:00,43.55,43.66,43.54,43.66,26400.0,31.7754,31.8556,31.7681,31.8556,26400.0
2014-02-26 13:00:00,43.66,43.67,43.5,43.57,64000.0,31.8556,31.8629,31.7389,31.79,64000.0
2014-02-26 13:30:00,43.57,43.68,43.52,43.55,41600.0,31.79,31.8702,31.7535,31.7754,41600.0
2014-02-26 14:00:00,43.55,43.55,43.36,43.36,57600.0,31.7754,31.7754,31.6368,31.6368,57600.0
2014-02-26 14:30:00,43.33,43.38,43.3,43.34,35400.0,31.6149,31.6513,31.593,31.6222,35400.0
2014-02-26 15:00:00,43.35,43.38,43.29,43.36,55000.0,31.6295,31.6513,31.5857,31.6368,55000.0
2014-02-26 15:30:00,43.4,43.52,43.38,43.51,130400.0,31.6659,31.7535,31.6513,31.7462,130400.0
2014-02-27 09:30:00,43.48,43.63,43.26,43.55,121000.0,31.7243,31.8338,31.5638,31.7754,121000.0
2014-02-27 10:00:00,43.57,43.57,43.41,43.48,48000.0,31.79,31.79,31.6732,31.7243,48000.0
2014-02-27 10:30:00,43.46,43.54,43.45,43.47,94200.0,31.7097,31.7681,31.7024,31.717,94200.0
2014-02-27 11:00:00,43.49,43.53,43.39,43.42,63600.0,31.7316,31.7608,31.6586,31.6805,63600.0
2014-02-27 11:30:00,43.43,43.48,43.35,43.35,52600.0,31.6878,31.7243,31.6295,31.6295,52600.0
2014-02-27 12:00:00,43.35,43.42,43.21,43.24,87800.0,31.6295,31.6805,31.5273,31.5492,87800.0
2014-02-27 12:30:00,43.24,43.26,43.14,43.16,105000.0,31.5492,31.5638,31.4762,31.4908,105000.0
2014-02-27 13:00:00,43.13,43.22,43.1,43.17,127600.0,31.4689,31.5346,31.4471,31.4981,127600.0
2014-02-27 13:30:00,43.17,43.19,43.13,43.16,95200.0,31.4981,31.5127,31.4689,31.4908,95200.0
2014-02-27 14:00:00,43.18,43.25,43.16,43.23,145800.0,31.5054,31.5565,31.4908,31.5419,145800.0
2014-02-27 14:30:00,43.23,43.28,43.21,43.27,102200.0,31.5419,31.5784,31.5273,31.5711,102200.0
2014-02-27 15:00:00,43.26,43.42,43.23,43.37,185200.0,31.5638,31.6805,31.5419,31.6441,185200.0
2014-02-27 15:30:00,43.38,43.62,43.37,43.6,252400.0,31.6513,31.8265,31.6441,31.8119,252400.0
2014-02-28 09:30:00,43.66,44.37,43.65,44.33,144200.0,31.8556,32.3737,31.8483,32.3445,144200.0
2014-02-28 10:00:00,44.31,44.5,44.26,44.49,173200.0,32.3299,32.4685,32.2934,32.4612,173200.0
2014-02-28 10:30:00,44.48,44.55,44.43,44.49,101800.0,32.4539,32.505,32.4175,32.4612,101800.0
2014-02-28 11:00:00,44.48,44.52,44.4,44.48,99800.0,32.4539,32.4831,32.3956,32.4539,99800.0
2014-02-28 11:30:00,44.45,44.66,44.42,44.66,101000.0,32.4321,32.5853,32.4102,32.5853,101000.0
2014-02-28 12:00:00,44.65,44.76,44.54,44.73,97800.0,32.578,32.6582,32.4977,32.6363,97800.0
2014-02-28 12:30:00,44.72,44.88,44.72,44.8,116600.0,32.6291,32.7458,32.6291,32.6874,116600.0
2014-02-28 13:00:00,44.82,44.82,44.71,44.8,99800.0,32.702,32.702,32.6218,32.6874,99800.0
2014-02-28 13:30:00,44.79,44.79,44.65,44.69,45400.0,32.6801,32.6801,32.578,32.6072,45400.0
2014-02-28 14:00:00,44.68,44.73,44.63,44.68,69200.0,32.5999,32.6363,32.5634,32.5999,69200.0
2014-02-28 14:30:00,44.68,44.68,44.48,44.52,139200.0,32.5999,32.5999,32.4539,32.4831,139200.0
2014-02-28 15:00:00,44.52,44.52,44.32,44.47,131600.0,32.4831,32.4831,32.3372,32.4466,131600.0
2014-02-28 15:30:00,44.48,44.6,44.48,44.55,263000.0,32.4539,32.5415,32.4539,32.505,263000.0
2014-03-03 09:30:00,45.21,46.21,44.76,45.73,595200.0,32.9866,33.7162,32.6582,33.366,595200.0
2014-03-03 10:00:00,45.68,45.82,45.15,45.15,339600.0,33.3295,33.4316,32.9428,32.9428,339600.0
2014-03-03 10:30:00,45.18,45.63,45.18,45.59,416600.0,32.9647,33.293,32.9647,33.2638,416600.0
2014-03-03 11:00:00,45.58,46.02,45.57,46.02,233400.0,33.2565,33.5776,33.2492,33.5776,233400.0
2014-03-03 11:30:00,46.01,46.31,46.0,46.21,256400.0,33.5703,33.7892,33.563,33.7162,256400.0
2014-03-03 12:00:00,46.18,46.47,46.09,46.45,138600.0,33.6943,33.9059,33.6286,33.8913,138600.0
2014-03-03 12:30:00,46.45,46.97,46.35,46.93,396400.0,33.8913,34.2707,33.8183,34.2415,396400.0
2014-03-03 13:00:00,46.94,47.07,46.62,46.62,283200.0,34.2488,34.3437,34.0153,34.0153,283200.0
2014-03-03 13:30:00,46.63,46.75,46.49,46.74,151200.0,34.0226,34.1102,33.9205,34.1029,151200.0
2014-03-03 14:00:00,46.75,46.88,46.68,46.82,100000.0,34.1102,34.2051,34.0591,34.1613,100000.0
2014-03-03 14:30:00,46.83,46.98,46.82,46.96,167800.0,34.1686,34.278,34.1613,34.2634,167800.0
2014-03-03 15:00:00,46.92,46.96,46.68,46.74,185200.0,34.2342,34.2634,34.0591,34.1029,185200.0
2014-03-03 15:30:00,46.74,46.94,46.73,46.81,416000.0,34.1029,34.2488,34.0956,34.154,416000.0
2014-03-04 09:30:00,47.45,47.6,47.05,47.49,545400.0,34.6209,34.7304,34.3291,34.6501,545400.0
2014-03-04 10:00:00,47.49,47.85,47.47,47.77,216200.0,34.6501,34.9128,34.6355,34.8544,216200.0
2014-03-04 10:30:00,47.73,47.91,47.7,47.8,128600.0,34.8252,34.9566,34.8034,34.8763,128600.0
2014-03-04 11:00:00,47.82,47.98,47.8,47.84,113200.0,34.8909,35.0076,34.8763,34.9055,113200.0
2014-03-04 11:30:00,47.84,47.85,47.65,47.78,106600.0,34.9055,34.9128,34.7669,34.8617,106600.0
2014-03-04 12:00:00,47.78,48.02,47.77,48.02,88800.0,34.8617,35.0368,34.8544,35.0368,88800.0
2014-03-04 12:30:00,48.02,48.02,47.85,47.98,283200.0,35.0368,35.0368,34.9128,35.0076,283200.0
2014-03-04 13:00:00,47.97,48.03,47.91,47.99,69600.0,35.0004,35.0441,34.9566,35.0149,69600.0
2014-03-04 13:30:00,47.99,48.17,47.99,48.07,106400.0,35.0149,35.1463,35.0149,35.0733,106400.0
2014-03-04 14:00:00,48.06,48.11,48.01,48.1,62800.0,35.066,35.1025,35.0295,35.0952,62800.0
2014-03-04 14:30:00,48.1,48.13,48.01,48.09,111200.0,35.0952,35.1171,35.0295,35.0879,111200.0
2014-03-04 15:00:00,48.09,48.13,48.02,48.06,135400.0,35.0879,35.1171,35.0368,35.066,135400.0
2014-03-04 15:30:00,48.06,48.08,47.99,48.05,239400.0,35.066,35.0806,35.0149,35.0587,239400.0
2014-03-05 09:30:00,48.04,48.06,47.55,47.65,166400.0,35.0514,35.066,34.6939,34.7669,166400.0
2014-03-05 10:00:00,47.67,47.67,47.32,47.35,136800.0,34.7815,34.7815,34.5261,34.548,136800.0
2014-03-05 10:30:00,47.37,47.38,47.1,47.13,89200.0,34.5626,34.5699,34.3656,34.3875,89200.0
2014-03-05 11:00:00,47.15,47.46,47.13,47.41,88400.0,34.4021,34.6282,34.3875,34.5918,88400.0
2014-03-05 11:30:00,47.38,47.52,47.35,47.47,70400.0,34.5699,34.672,34.548,34.6355,70400.0
2014-03-05 12:00:00,47.5,47.55,47.44,47.53,91400.0,34.6574,34.6939,34.6136,34.6793,91400.0
2014-03-05 12:30:00,47.52,47.66,47.5,47.65,36800.0,34.672,34.7742,34.6574,34.7669,36800.0
2014-03-05 13:00:00,47.65,47.7,47.6,47.68,50600.0,34.7669,34.8034,34.7304,34.7888,50600.0
2014-03-05 13:30:00,47.68,47.74,47.65,47.74,47200.0,34.7888,34.8325,34.7669,34.8325,47200.0
2014-03-05 14:00:00,47.74,47.77,47.57,47.65,54000.0,34.8325,34.8544,34.7085,34.7669,54000.0
2014-03-05 14:30:00,47.67,47.71,47.54,47.57,65200.0,34.7815,34.8106,34.6866,34.7085,65200.0
2014-03-05 15:00:00,47.59,47.59,47.43,47.53,160200.0,34.7231,34.7231,34.6064,34.6793,160200.0
2014-03-05 15:30:00,47.54,47.58,47.52,47.54,143200.0,34.6866,34.7158,34.672,34.6866,143200.0
2014-03-06 09:30:00,47.67,47.84,47.55,47.74,153400.0,34.7815,34.9055,34.6939,34.8325,153400.0
2014-03-06 10:00:00,47.74,47.84,47.51,47.54,103000.0,34.8325,34.9055,34.6647,34.6866,103000.0
2014-03-06 10:30:00,47.55,47.81,47.52,47.68,59400.0,34.6939,34.8836,34.672,34.7888,59400.0
2014-03-06 11:00:00,47.66,47.74,47.58,47.67,69600.0,34.7742,34.8325,34.7158,34.7815,69600.0
2014-03-06 11:30:00,47.66,47.7,47.52,47.56,82400.0,34.7742,34.8034,34.672,34.7012,82400.0
2014-03-06 12:00:00,47.56,47.63,47.53,47.59,143200.0,34.7012,34.7523,34.6793,34.7231,143200.0
2014-03-06 12:30:00,47.6,47.83,47.58,47.82,38600.0,34.7304,34.8982,34.7158,34.8909,38600.0
2014-03-06 13:00:00,47.82,47.86,47.81,47.81,37200.0,34.8909,34.9201,34.8836,34.8836,37200.0
2014-03-06 13:30:00,47.8,47.85,47.77,47.77,32800.0,34.8763,34.9128,34.8544,34.8544,32800.0
2014-03-06 14:00:00,47.76,47.8,47.56,47.6,66200.0,34.8471,34.8763,34.7012,34.7304,66200.0
2014-03-06 14:30:00,47.6,47.74,47.6,47.74,66800.0,34.7304,34.8325,34.7304,34.8325,66800.0
2014-03-06 15:00:00,47.74,47.85,47.74,47.85,64000.0,34.8325,34.9128,34.8325,34.9128,64000.0
2014-03-06 15:30:00,47.85,47.87,47.82,47.85,172400.0,34.9128,34.9274,34.8909,34.9128,172400.0
2014-03-07 09:30:00,47.6,48.31,47.6,48.29,127800.0,34.7304,35.2484,34.7304,35.2338,127800.0
2014-03-07 10:00:00,48.26,48.29,48.12,48.16,66400.0,35.2119,35.2338,35.1098,35.139,66400.0
2014-03-07 10:30:00,48.14,48.26,48.12,48.26,88200.0,35.1244,35.2119,35.1098,35.2119,88200.0
2014-03-07 11:00:00,48.25,48.3,48.07,48.3,77800.0,35.2046,35.2411,35.0733,35.2411,77800.0
2014-03-07 11:30:00,48.3,48.6,48.28,48.6,70200.0,35.2411,35.46,35.2265,35.46,70200.0
2014-03-07 12:00:00,48.59,48.59,48.4,48.43,45800.0,35.4527,35.4527,35.3141,35.336,45800.0
2014-03-07 12:30:00,48.42,48.5,48.41,48.46,41600.0,35.3287,35.3871,35.3214,35.3579,41600.0
2014-03-07 13:00:00,48.46,48.46,48.34,48.38,48600.0,35.3579,35.3579,35.2703,35.2995,48600.0
2014-03-07 13:30:00,48.37,48.44,48.36,48.43,52200.0,35.2922,35.3433,35.2849,35.336,52200.0
2014-03-07 14:00:00,48.43,48.49,48.37,48.38,50600.0,35.336,35.3798,35.2922,35.2995,50600.0
2014-03-07 14:30:00,48.38,48.38,48.26,48.27,65000.0,35.2995,35.2995,35.2119,35.2192,65000.0
2014-03-07 15:00:00,48.27,48.29,48.17,48.22,73800.0,35.2192,35.2338,35.1463,35.1828,73800.0
2014-03-07 15:30:00,48.22,48.23,48.09,48.16,115400.0,35.1828,35.1901,35.0879,35.139,115400.0
2014-03-10 09:30:00,48.2,48.65,48.02,48.56,107800.0,35.1682,35.4965,35.0368,35.4308,107800.0
2014-03-10 10:00:00,48.58,48.58,48.16,48.35,92400.0,35.4454,35.4454,35.139,35.2776,92400.0
2014-03-10 10:30:00,48.33,48.38,48.12,48.32,103000.0,35.263,35.2995,35.1098,35.2557,103000.0
2014-03-10 11:00:00,48.32,48.44,48.29,48.4,61200.0,35.2557,35.3433,35.2338,35.3141,61200.0
2014-03-10 11:30:00,48.42,48.44,48.31,48.33,36800.0,35.3287,35.3433,35.2484,35.263,36800.0
2014-03-10 12:00:00,48.31,48.44,48.31,48.42,27200.0,35.2484,35.3433,35.2484,35.3287,27200.0
2014-03-10 12:30:00,48.43,48.57,48.43,48.57,31400.0,35.336,35.4381,35.336,35.4381,31400.0
2014-03-10 13:00:00,48.58,48.63,48.56,48.59,31800.0,35.4454,35.4819,35.4308,35.4527,31800.0
2014-03-10 13:30:00,48.58,48.68,48.53,48.67,43800.0,35.4454,35.5184,35.4089,35.5111,43800.0
2014-03-10 14:00:00,48.67,48.76,48.65,48.74,112400.0,35.5111,35.5768,35.4965,35.5622,112400.0
2014-03-10 14:30:00,48.74,48.77,48.63,48.65,72400.0,35.5622,35.5841,35.4819,35.4965,72400.0
2014-03-10 15:00:00,48.65,48.82,48.65,48.82,101400.0,35.4965,35.6205,35.4965,35.6205,101400.0
2014-03-10 15:30:00,48.82,48.85,48.73,48.76,195000.0,35.6205,35.6424,35.5549,35.5768,195000.0
2014-03-11 09:30:00,48.69,49.05,48.37,48.7,171200.0,35.5257,35.7884,35.2922,35.533,171200.0
2014-03-11 10:00:00,48.71,48.88,48.71,48.82,117600.0,35.5403,35.6643,35.5403,35.6205,117600.0
2014-03-11 10:30:00,48.84,49.1,48.84,49.09,91000.0,35.6351,35.8248,35.6351,35.8175,91000.0
2014-03-11 11:00:00,49.1,49.13,48.93,48.98,86400.0,35.8248,35.8467,35.7008,35.7373,86400.0
2014-03-11 11:30:00,48.98,49.04,48.64,48.67,140200.0,35.7373,35.7811,35.4892,35.5111,140200.0
2014-03-11 12:00:00,48.68,48.69,48.44,48.5,37400.0,35.5184,35.5257,35.3433,35.3871,37400.0
2014-03-11 12:30:00,48.5,48.52,48.43,48.49,33600.0,35.3871,35.4016,35.336,35.3798,33600.0
2014-03-11 13:00:00,48.48,48.62,48.47,48.54,102000.0,35.3725,35.4746,35.3652,35.4162,102000.0
2014-03-11 13:30:00,48.53,48.56,48.47,48.52,86800.0,35.4089,35.4308,35.3652,35.4016,86800.0
2014-03-11 14:00:00,48.52,48.53,48.51,48.52,89200.0,35.4016,35.4089,35.3944,35.4016,89200.0
2014-03-11 14:30:00,48.52,48.52,48.4,48.4,77400.0,35.4016,35.4016,35.3141,35.3141,77400.0
2014-03-11 15:00:00,48.4,48.41,48.23,48.4,86000.0,35.3141,35.3214,35.1901,35.3141,86000.0
2014-03-11 15:30:00,48.41,48.44,48.29,48.37,256200.0,35.3214,35.3433,35.2338,35.2922,256200.0
2014-03-12 09:30:00,47.88,47.88,47.01,47.53,250600.0,35.0716,35.0716,34.4343,34.8152,250600.0
2014-03-12 10:00:00,47.52,47.86,47.49,47.85,62000.0,34.8079,35.0569,34.7859,35.0496,62000.0
2014-03-12 10:30:00,47.85,48.17,47.85,48.13,79800.0,35.0496,35.284,35.0496,35.2547,79800.0
2014-03-12 11:00:00,48.13,48.27,48.12,48.17,60400.0,35.2547,35.3573,35.2474,35.284,60400.0
2014-03-12 11:30:00,48.18,48.3,48.16,48.24,159800.0,35.2913,35.3792,35.2767,35.3353,159800.0
2014-03-12 12:00:00,48.24,48.38,48.22,48.35,133600.0,35.3353,35.4378,35.3206,35.4159,133600.0
2014-03-12 12:30:00,48.38,48.38,48.24,48.29,46800.0,35.4378,35.4378,35.3353,35.3719,46800.0
2014-03-12 13:00:00,48.26,48.32,48.24,48.29,91400.0,35.3499,35.3939,35.3353,35.3719,91400.0
2014-03-12 13:30:00,48.29,48.3,48.22,48.23,80800.0,35.3719,35.3792,35.3206,35.328,80800.0
2014-03-12 14:00:00,48.22,48.29,48.2,48.29,34200.0,35.3206,35.3719,35.306,35.3719,34200.0
2014-03-12 14:30:00,48.3,48.37,48.27,48.3,29400.0,35.3792,35.4305,35.3573,35.3792,29400.0
2014-03-12 15:00:00,48.3,48.36,48.24,48.27,37200.0,35.3792,35.4232,35.3353,35.3573,37200.0
2014-03-12 15:30:00,48.25,48.49,48.25,48.49,161200.0,35.3426,35.5184,35.3426,35.5184,161200.0
2014-03-13 09:30:00,48.55,48.57,48.13,48.25,92400.0,35.5624,35.577,35.2547,35.3426,92400.0
2014-03-13 10:00:00,48.23,48.34,48.16,48.34,53800.0,35.328,35.4085,35.2767,35.4085,53800.0
2014-03-13 10:30:00,48.33,48.34,48.06,48.08,34200.0,35.4012,35.4085,35.2034,35.2181,34200.0
2014-03-13 11:00:00,48.06,48.1,47.96,47.96,121400.0,35.2034,35.2327,35.1302,35.1302,121400.0
2014-03-13 11:30:00,47.98,48.05,47.94,47.99,25400.0,35.1448,35.1961,35.1155,35.1522,25400.0
2014-03-13 12:00:00,47.98,48.02,47.85,47.89,34400.0,35.1448,35.1741,35.0496,35.0789,34400.0
2014-03-13 12:30:00,47.86,47.86,47.62,47.62,36600.0,35.0569,35.0569,34.8811,34.8811,36600.0
2014-03-13 13:00:00,47.63,47.72,47.47,47.71,34400.0,34.8885,34.9544,34.7713,34.9471,34400.0
2014-03-13 13:30:00,47.71,47.78,47.67,47.74,30000.0,34.9471,34.9983,34.9178,34.969,30000.0
2014-03-13 14:00:00,47.77,47.77,47.65,47.65,38800.0,34.991,34.991,34.9031,34.9031,38800.0
2014-03-13 14:30:00,47.64,47.65,47.1,47.33,663400.0,34.8958,34.9031,34.5002,34.6687,663400.0
2014-03-13 15:00:00,47.35,47.44,47.23,47.27,56400.0,34.6834,34.7493,34.5955,34.6248,56400.0
2014-03-13 15:30:00,47.29,47.47,47.27,47.4,74800.0,34.6394,34.7713,34.6248,34.72,74800.0
2014-03-14 09:30:00,47.16,47.63,47.04,47.5,59400.0,34.5442,34.8885,34.4563,34.7932,59400.0
2014-03-14 10:00:00,47.51,47.66,47.41,47.5,55400.0,34.8006,34.9104,34.7273,34.7932,55400.0
2014-03-14 10:30:00,47.51,47.52,47.38,47.39,43800.0,34.8006,34.8079,34.7053,34.7127,43800.0
2014-03-14 11:00:00,47.42,47.43,47.31,47.34,23200.0,34.7346,34.742,34.6541,34.676,23200.0
2014-03-14 11:30:00,47.32,47.4,47.25,47.36,46000.0,34.6614,34.72,34.6101,34.6907,46000.0
2014-03-14 12:00:00,47.38,47.38,47.22,47.22,24000.0,34.7053,34.7053,34.5881,34.5881,24000.0
2014-03-14 12:30:00,47.22,47.35,47.2,47.32,46800.0,34.5881,34.6834,34.5735,34.6614,46800.0
2014-03-14 13:00:00,47.34,47.42,47.25,47.41,35200.0,34.676,34.7346,34.6101,34.7273,35200.0
2014-03-14 13:30:00,47.42,47.47,47.32,47.4,36400.0,34.7346,34.7713,34.6614,34.72,36400.0
2014-03-14 14:00:00,47.4,47.4,47.32,47.37,31000.0,34.72,34.72,34.6614,34.698,31000.0
2014-03-14 14:30:00,47.35,47.38,47.29,47.29,58400.0,34.6834,34.7053,34.6394,34.6394,58400.0
2014-03-14 15:00:00,47.27,47.34,47.27,47.31,59200.0,34.6248,34.676,34.6248,34.6541,59200.0
2014-03-14 15:30:00,47.3,47.42,47.27,47.42,202400.0,34.6467,34.7346,34.6248,34.7346,202400.0
2014-03-17 09:30:00,47.63,48.06,47.52,48.04,80600.0,34.8885,35.2034,34.8079,35.1888,80600.0
2014-03-17 10:00:00,48.02,48.17,47.96,48.0,83000.0,35.1741,35.284,35.1302,35.1595,83000.0
2014-03-17 10:30:00,48.04,48.15,47.88,47.9,52200.0,35.1888,35.2694,35.0716,35.0862,52200.0
2014-03-17 11:00:00,47.92,47.97,47.67,47.72,47200.0,35.1009,35.1375,34.9178,34.9544,47200.0
2014-03-17 11:30:00,47.72,47.76,47.59,47.63,140200.0,34.9544,34.9837,34.8592,34.8885,140200.0
2014-03-17 12:00:00,47.67,47.73,47.62,47.65,60400.0,34.9178,34.9617,34.8811,34.9031,60400.0
2014-03-17 12:30:00,47.66,47.72,47.65,47.66,20200.0,34.9104,34.9544,34.9031,34.9104,20200.0
2014-03-17 13:00:00,47.66,47.68,47.55,47.63,31000.0,34.9104,34.9251,34.8299,34.8885,31000.0
2014-03-17 13:30:00,47.6,47.77,47.6,47.73,26800.0,34.8665,34.991,34.8665,34.9617,26800.0
2014-03-17 14:00:00,47.74,47.87,47.74,47.85,35600.0,34.969,35.0643,34.969,35.0496,35600.0
2014-03-17 14:30:00,47.85,47.88,47.8,47.84,31400.0,35.0496,35.0716,35.013,35.0423,31400.0
2014-03-17 15:00:00,47.82,47.83,47.76,47.79,53800.0,35.0276,35.035,34.9837,35.0057,53800.0
2014-03-17 15:30:00,47.8,47.84,47.73,47.8,145000.0,35.013,35.0423,34.9617,35.013,145000.0
2014-03-18 09:30:00,48.05,48.33,47.94,48.27,58200.0,35.1961,35.4012,35.1155,35.3573,58200.0
2014-03-18 10:00:00,48.25,48.37,48.19,48.34,101400.0,35.3426,35.4305,35.2987,35.4085,101400.0
2014-03-18 10:30:00,48.34,48.39,48.26,48.27,71400.0,35.4085,35.4452,35.3499,35.3573,71400.0
2014-03-18 11:00:00,48.3,48.46,48.29,48.44,37800.0,35.3792,35.4964,35.3719,35.4818,37800.0
2014-03-18 11:30:00,48.45,48.48,48.31,48.33,44000.0,35.4891,35.5111,35.3866,35.4012,44000.0
2014-03-18 12:00:00,48.34,48.34,48.24,48.26,38000.0,35.4085,35.4085,35.3353,35.3499,38000.0
2014-03-18 12:30:00,48.27,48.35,48.18,48.19,51200.0,35.3573,35.4159,35.2913,35.2987,51200.0
2014-03-18 13:00:00,48.19,48.24,48.11,48.12,41600.0,35.2987,35.3353,35.2401,35.2474,41600.0
2014-03-18 13:30:00,48.1,48.21,48.1,48.15,27800.0,35.2327,35.3133,35.2327,35.2694,27800.0
2014-03-18 14:00:00,48.14,48.19,48.11,48.19,26800.0,35.262,35.2987,35.2401,35.2987,26800.0
2014-03-18 14:30:00,48.2,48.25,48.17,48.24,25800.0,35.306,35.3426,35.284,35.3353,25800.0
2014-03-18 15:00:00,48.25,48.28,48.21,48.23,52200.0,35.3426,35.3646,35.3133,35.328,52200.0
2014-03-18 15:30:00,48.22,48.31,48.18,48.29,71600.0,35.3206,35.3866,35.2913,35.3719,71600.0
2014-03-19 09:30:00,48.12,48.18,47.52,48.18,108800.0,35.2474,35.2913,34.8079,35.2913,108800.0
2014-03-19 10:00:00,48.16,48.35,48.06,48.33,45200.0,35.2767,35.4159,35.2034,35.4012,45200.0
2014-03-19 10:30:00,48.32,48.38,48.31,48.35,18000.0,35.3939,35.4378,35.3866,35.4159,18000.0
2014-03-19 11:00:00,48.35,48.54,48.33,48.45,33600.0,35.4159,35.555,35.4012,35.4891,33600.0
2014-03-19 11:30:00,48.41,48.42,48.17,48.17,41000.0,35.4598,35.4671,35.284,35.284,41000.0
2014-03-19 12:00:00,48.17,48.19,48.02,48.03,48200.0,35.284,35.2987,35.1741,35.1815,48200.0
2014-03-19 12:30:00,48.01,48.02,47.8,48.01,63000.0,35.1668,35.1741,35.013,35.1668,63000.0
2014-03-19 13:00:00,48.01,48.04,47.97,48.04,47800.0,35.1668,35.1888,35.1375,35.1888,47800.0
2014-03-19 13:30:00,48.04,48.15,48.04,48.15,29800.0,35.1888,35.2694,35.1888,35.2694,29800.0
2014-03-19 14:00:00,48.16,48.16,47.85,48.05,56000.0,35.2767,35.2767,35.0496,35.1961,56000.0
2014-03-19 14:30:00,48.04,48.09,47.97,48.04,56600.0,35.1888,35.2254,35.1375,35.1888,56600.0
2014-03-19 15:00:00,48.03,48.04,47.66,47.91,48400.0,35.1815,35.1888,34.9104,35.0936,48400.0
2014-03-19 15:30:00,47.91,48.09,47.9,48.02,84800.0,35.0936,35.2254,35.0862,35.1741,84800.0
2014-03-20 09:30:00,47.67,47.88,47.49,47.88,59600.0,34.9178,35.0716,34.7859,35.0716,59600.0
2014-03-20 10:00:00,47.89,48.12,47.76,47.92,88000.0,35.0789,35.2474,34.9837,35.1009,88000.0
2014-03-20 10:30:00,47.95,48.02,47.91,47.96,33000.0,35.1229,35.1741,35.0936,35.1302,33000.0
2014-03-20 11:00:00,47.97,47.98,47.87,47.88,61000.0,35.1375,35.1448,35.0643,35.0716,61000.0
2014-03-20 11:30:00,47.88,47.93,47.85,47.89,32000.0,35.0716,35.1082,35.0496,35.0789,32000.0
2014-03-20 12:00:00,47.89,47.98,47.88,47.94,72000.0,35.0789,35.1448,35.0716,35.1155,72000.0
2014-03-20 12:30:00,47.94,47.95,47.91,47.91,29800.0,35.1155,35.1229,35.0936,35.0936,29800.0
2014-03-20 13:00:00,47.92,47.92,47.77,47.81,32800.0,35.1009,35.1009,34.991,35.0203,32800.0
2014-03-20 13:30:00,47.81,47.9,47.81,47.85,55600.0,35.0203,35.0862,35.0203,35.0496,55600.0
2014-03-20 14:00:00,47.85,47.86,47.79,47.84,41000.0,35.0496,35.0569,35.0057,35.0423,41000.0
2014-03-20 14:30:00,47.85,47.88,47.8,47.85,60600.0,35.0496,35.0716,35.013,35.0496,60600.0
2014-03-20 15:00:00,47.83,47.85,47.77,47.77,47200.0,35.035,35.0496,34.991,34.991,47200.0
2014-03-20 15:30:00,47.8,47.81,47.67,47.8,149800.0,35.013,35.0203,34.9178,35.013,149800.0
2014-03-21 09:30:00,47.96,48.21,47.8,48.15,116200.0,35.1302,35.3133,35.013,35.2694,116200.0
2014-03-21 10:00:00,48.16,48.19,47.99,48.02,72600.0,35.2767,35.2987,35.1522,35.1741,72600.0
2014-03-21 10:30:00,48.02,48.07,48.01,48.04,44600.0,35.1741,35.2108,35.1668,35.1888,44600.0
2014-03-21 11:00:00,48.05,48.15,48.04,48.11,32600.0,35.1961,35.2694,35.1888,35.2401,32600.0
2014-03-21 11:30:00,48.12,48.17,48.11,48.14,20000.0,35.2474,35.284,35.2401,35.262,20000.0
2014-03-21 12:00:00,48.16,48.24,48.15,48.23,30400.0,35.2767,35.3353,35.2694,35.328,30400.0
2014-03-21 12:30:00,48.23,48.24,48.19,48.24,28800.0,35.328,35.3353,35.2987,35.3353,28800.0
2014-03-21 13:00:00,48.22,48.3,48.12,48.12,38800.0,35.3206,35.3792,35.2474,35.2474,38800.0
2014-03-21 13:30:00,48.11,48.13,48.0,48.07,28600.0,35.2401,35.2547,35.1595,35.2108,28600.0
2014-03-21 14:00:00,48.05,48.13,47.96,47.96,26600.0,35.1961,35.2547,35.1302,35.1302,26600.0
2014-03-21 14:30:00,47.94,48.07,47.91,48.04,31600.0,35.1155,35.2108,35.0936,35.1888,31600.0
2014-03-21 15:00:00,48.06,48.06,47.88,47.9,55600.0,35.2034,35.2034,35.0716,35.0862,55600.0
2014-03-21 15:30:00,47.9,47.9,47.68,47.71,191000.0,35.0862,35.0862,34.9251,34.9471,191000.0
2014-03-24 09:30:00,47.91,47.96,47.38,47.42,162800.0,35.0936,35.1302,34.7053,34.7346,162800.0
2014-03-24 10:00:00,47.38,47.42,46.9,46.92,110600.0,34.7053,34.7346,34.3537,34.3684,110600.0
2014-03-24 10:30:00,46.92,46.92,46.52,46.52,187800.0,34.3684,34.3684,34.0754,34.0754,187800.0
2014-03-24 11:00:00,46.52,46.52,46.26,46.45,104000.0,34.0754,34.0754,33.885,34.0241,104000.0
2014-03-24 11:30:00,46.42,46.55,46.4,46.52,79000.0,34.0021,34.0974,33.9875,34.0754,79000.0
2014-03-24 12:00:00,46.52,46.71,46.49,46.59,48200.0,34.0754,34.2146,34.0534,34.1267,48200.0
2014-03-24 12:30:00,46.62,46.67,46.5,46.52,165800.0,34.1486,34.1853,34.0607,34.0754,165800.0
2014-03-24 13:00:00,46.52,46.76,46.52,46.75,37200.0,34.0754,34.2512,34.0754,34.2439,37200.0
2014-03-24 13:30:00,46.77,47.0,46.76,47.0,67200.0,34.2585,34.427,34.2512,34.427,67200.0
2014-03-24 14:00:00,47.0,47.04,46.9,46.98,38000.0,34.427,34.4563,34.3537,34.4123,38000.0
2014-03-24 14:30:00,46.99,47.04,46.96,46.99,73600.0,34.4197,34.4563,34.3977,34.4197,73600.0
2014-03-24 15:00:00,46.98,46.98,46.87,46.89,118600.0,34.4123,34.4123,34.3318,34.3464,118600.0
2014-03-24 15:30:00,46.9,46.92,46.84,46.87,231400.0,34.3537,34.3684,34.3098,34.3318,231400.0
2014-03-25 09:30:00,47.13,47.52,47.0,47.49,82000.0,34.5222,34.8079,34.427,34.7859,82000.0
2014-03-25 10:00:00,47.51,47.72,47.36,47.49,72200.0,34.8006,34.9544,34.6907,34.7859,72200.0
2014-03-25 10:30:00,47.48,47.48,47.17,47.21,54000.0,34.7786,34.7786,34.5515,34.5808,54000.0
2014-03-25 11:00:00,47.21,47.44,47.19,47.34,89000.0,34.5808,34.7493,34.5662,34.676,89000.0
2014-03-25 11:30:00,47.33,47.35,47.13,47.15,128400.0,34.6687,34.6834,34.5222,34.5369,128400.0
2014-03-25 12:00:00,47.17,47.23,47.14,47.19,86200.0,34.5515,34.5955,34.5295,34.5662,86200.0
2014-03-25 12:30:00,47.19,47.37,47.19,47.35,162600.0,34.5662,34.698,34.5662,34.6834,162600.0
2014-03-25 13:00:00,47.35,47.44,47.33,47.41,37000.0,34.6834,34.7493,34.6687,34.7273,37000.0
2014-03-25 13:30:00,47.42,47.49,47.37,47.41,86000.0,34.7346,34.7859,34.698,34.7273,86000.0
2014-03-25 14:00:00,47.41,47.52,47.41,47.48,226600.0,34.7273,34.8079,34.7273,34.7786,226600.0
2014-03-25 14:30:00,47.48,47.57,47.44,47.57,71000.0,34.7786,34.8445,34.7493,34.8445,71000.0
2014-03-25 15:00:00,47.56,47.68,47.54,47.65,75000.0,34.8372,34.9251,34.8225,34.9031,75000.0
2014-03-25 15:30:00,47.64,47.71,47.55,47.59,159000.0,34.8958,34.9471,34.8299,34.8592,159000.0
2014-03-26 09:30:00,47.81,48.15,47.72,47.88,76000.0,35.0203,35.2694,34.9544,35.0716,76000.0
2014-03-26 10:00:00,47.85,48.06,47.77,48.05,49400.0,35.0496,35.2034,34.991,35.1961,49400.0
2014-03-26 10:30:00,48.06,48.2,48.04,48.05,60600.0,35.2034,35.306,35.1888,35.1961,60600.0
2014-03-26 11:00:00,48.05,48.2,48.04,48.08,69600.0,35.1961,35.306,35.1888,35.2181,69600.0
2014-03-26 11:30:00,48.06,48.12,47.99,48.12,43600.0,35.2034,35.2474,35.1522,35.2474,43600.0
2014-03-26 12:00:00,48.1,48.1,47.93,47.93,47000.0,35.2327,35.2327,35.1082,35.1082,47000.0
2014-03-26 12:30:00,47.94,48.1,47.92,48.06,50000.0,35.1155,35.2327,35.1009,35.2034,50000.0
2014-03-26 13:00:00,48.06,48.08,47.85,47.85,53600.0,35.2034,35.2181,35.0496,35.0496,53600.0
2014-03-26 13:30:00,47.85,47.85,47.62,47.76,46000.0,35.0496,35.0496,34.8811,34.9837,46000.0
2014-03-26 14:00:00,47.76,47.76,47.65,47.74,39000.0,34.9837,34.9837,34.9031,34.969,39000.0
2014-03-26 14:30:00,47.73,47.85,47.7,47.84,50000.0,34.9617,35.0496,34.9397,35.0423,50000.0
2014-03-26 15:00:00,47.82,47.88,47.77,47.8,105400.0,35.0276,35.0716,34.991,35.013,105400.0
2014-03-26 15:30:00,47.78,47.81,47.71,47.77,174000.0,34.9983,35.0203,34.9471,34.991,174000.0
2014-03-27 09:30:00,47.79,47.79,47.43,47.7,75800.0,35.0057,35.0057,34.742,34.9397,75800.0
2014-03-27 10:00:00,47.68,47.93,47.65,47.76,94000.0,34.9251,35.1082,34.9031,34.9837,94000.0
2014-03-27 10:30:00,47.75,47.83,47.69,47.74,62800.0,34.9764,35.035,34.9324,34.969,62800.0
2014-03-27 11:00:00,47.73,47.78,47.52,47.55,76400.0,34.9617,34.9983,34.8079,34.8299,76400.0
2014-03-27 11:30:00,47.55,47.57,47.41,47.46,81000.0,34.8299,34.8445,34.7273,34.7639,81000.0
2014-03-27 12:00:00,47.48,47.5,47.37,47.42,54000.0,34.7786,34.7932,34.698,34.7346,54000.0
2014-03-27 12:30:00,47.43,47.43,47.32,47.4,29400.0,34.742,34.742,34.6614,34.72,29400.0
2014-03-27 13:00:00,47.39,47.49,47.38,47.44,33000.0,34.7127,34.7859,34.7053,34.7493,33000.0
2014-03-27 13:30:00,47.45,47.49,47.42,47.45,47600.0,34.7566,34.7859,34.7346,34.7566,47600.0
2014-03-27 14:00:00,47.44,47.46,47.4,47.43,79800.0,34.7493,34.7639,34.72,34.742,79800.0
2014-03-27 14:30:00,47.44,47.51,47.38,47.49,35600.0,34.7493,34.8006,34.7053,34.7859,35600.0
2014-03-27 15:00:00,47.49,47.53,47.46,47.52,39600.0,34.7859,34.8152,34.7639,34.8079,39600.0
2014-03-27 15:30:00,47.52,47.54,47.45,47.51,109200.0,34.8079,34.8225,34.7566,34.8006,109200.0
2014-03-28 09:30:00,47.77,48.03,47.72,48.0,43000.0,34.991,35.1815,34.9544,35.1595,43000.0
2014-03-28 10:00:00,48.0,48.07,47.93,47.98,59400.0,35.1595,35.2108,35.1082,35.1448,59400.0
2014-03-28 10:30:00,47.99,47.99,47.9,47.93,65000.0,35.1522,35.1522,35.0862,35.1082,65000.0
2014-03-28 11:00:00,47.94,48.0,47.92,47.94,40600.0,35.1155,35.1595,35.1009,35.1155,40600.0
2014-03-28 11:30:00,47.95,47.97,47.87,47.9,29800.0,35.1229,35.1375,35.0643,35.0862,29800.0
2014-03-28 12:00:00,47.9,47.92,47.85,47.87,30000.0,35.0862,35.1009,35.0496,35.0643,30000.0
2014-03-28 12:30:00,47.85,47.89,47.83,47.87,15800.0,35.0496,35.0789,35.035,35.0643,15800.0
2014-03-28 13:00:00,47.86,47.88,47.83,47.87,24800.0,35.0569,35.0716,35.035,35.0643,24800.0
2014-03-28 13:30:00,47.88,47.91,47.84,47.88,41200.0,35.0716,35.0936,35.0423,35.0716,41200.0
2014-03-28 14:00:00,47.88,47.88,47.59,47.73,68600.0,35.0716,35.0716,34.8592,34.9617,68600.0
2014-03-28 14:30:00,47.73,47.85,47.71,47.85,62800.0,34.9617,35.0496,34.9471,35.0496,62800.0
2014-03-28 15:00:00,47.85,47.88,47.8,47.81,62000.0,35.0496,35.0716,35.013,35.0203,62000.0
2014-03-28 15:30:00,47.8,47.88,47.77,47.79,127200.0,35.013,35.0716,34.991,35.0057,127200.0
2014-03-31 09:30:00,48.13,48.21,48.01,48.08,80200.0,35.2547,35.3133,35.1668,35.2181,80200.0
2014-03-31 10:00:00,48.1,48.12,48.0,48.08,54400.0,35.2327,35.2474,35.1595,35.2181,54400.0
2014-03-31 10:30:00,48.1,48.1,47.88,47.88,63200.0,35.2327,35.2327,35.0716,35.0716,63200.0
2014-03-31 11:00:00,47.88,47.95,47.73,47.8,90000.0,35.0716,35.1229,34.9617,35.013,90000.0
2014-03-31 11:30:00,47.8,47.81,47.68,47.71,71800.0,35.013,35.0203,34.9251,34.9471,71800.0
2014-03-31 12:00:00,47.71,47.79,47.71,47.77,40000.0,34.9471,35.0057,34.9471,34.991,40000.0
2014-03-31 12:30:00,47.77,47.93,47.77,47.93,36800.0,34.991,35.1082,34.991,35.1082,36800.0
2014-03-31 13:00:00,47.93,48.1,47.92,48.1,38800.0,35.1082,35.2327,35.1009,35.2327,38800.0
2014-03-31 13:30:00,48.11,48.18,48.09,48.11,30200.0,35.2401,35.2913,35.2254,35.2401,30200.0
2014-03-31 14:00:00,48.12,48.23,48.12,48.2,39600.0,35.2474,35.328,35.2474,35.306,39600.0
2014-03-31 14:30:00,48.21,48.35,48.19,48.33,57800.0,35.3133,35.4159,35.2987,35.4012,57800.0
2014-03-31 15:00:00,48.33,48.37,48.31,48.33,52400.0,35.4012,35.4305,35.3866,35.4012,52400.0
2014-03-31 15:30:00,48.33,48.34,48.07,48.17,228800.0,35.4012,35.4085,35.2108,35.284,228800.0
2014-04-01 09:30:00,48.21,48.92,48.21,48.92,94200.0,35.3133,35.8334,35.3133,35.8334,94200.0
2014-04-01 10:00:00,48.92,49.3,48.91,49.29,115400.0,35.8334,36.1117,35.826,36.1044,115400.0
2014-04-01 10:30:00,49.26,49.6,49.04,49.47,168000.0,36.0824,36.3315,35.9213,36.2362,168000.0
2014-04-01 11:00:00,49.47,49.5,49.3,49.44,83000.0,36.2362,36.2582,36.1117,36.2143,83000.0
2014-04-01 11:30:00,49.44,49.5,49.41,49.46,45600.0,36.2143,36.2582,36.1923,36.2289,45600.0
2014-04-01 12:00:00,49.45,49.68,49.43,49.66,82800.0,36.2216,36.3901,36.2069,36.3754,82800.0
2014-04-01 12:30:00,49.67,49.68,49.6,49.63,66600.0,36.3827,36.3901,36.3315,36.3534,66600.0
2014-04-01 13:00:00,49.63,49.72,49.58,49.68,70200.0,36.3534,36.4194,36.3168,36.3901,70200.0
2014-04-01 13:30:00,49.68,49.69,49.61,49.68,46800.0,36.3901,36.3974,36.3388,36.3901,46800.0
2014-04-01 14:00:00,49.69,49.72,49.67,49.71,39800.0,36.3974,36.4194,36.3827,36.412,39800.0
2014-04-01 14:30:00,49.71,49.74,49.68,49.72,65000.0,36.412,36.434,36.3901,36.4194,65000.0
2014-04-01 15:00:00,49.72,49.78,49.71,49.76,137600.0,36.4194,36.4633,36.412,36.4487,137600.0
2014-04-01 15:30:00,49.75,49.75,49.5,49.58,308800.0,36.4413,36.4413,36.2582,36.3168,308800.0
2014-04-02 09:30:00,49.58,49.72,49.24,49.44,89800.0,36.3168,36.4194,36.0678,36.2143,89800.0
2014-04-02 10:00:00,49.46,49.52,49.31,49.5,61000.0,36.2289,36.2729,36.119,36.2582,61000.0
2014-04-02 10:30:00,49.53,49.74,49.48,49.73,56400.0,36.2802,36.434,36.2436,36.4267,56400.0
2014-04-02 11:00:00,49.73,49.82,49.69,49.8,82600.0,36.4267,36.4926,36.3974,36.478,82600.0
2014-04-02 11:30:00,49.79,49.87,49.74,49.86,85000.0,36.4706,36.5292,36.434,36.5219,85000.0
2014-04-02 12:00:00,49.85,49.85,49.76,49.77,40200.0,36.5146,36.5146,36.4487,36.456,40200.0
2014-04-02 12:30:00,49.79,49.84,49.72,49.77,86600.0,36.4706,36.5073,36.4194,36.456,86600.0
2014-04-02 13:00:00,49.77,49.77,49.57,49.62,88600.0,36.456,36.456,36.3095,36.3461,88600.0
2014-04-02 13:30:00,49.63,49.63,49.55,49.61,43800.0,36.3534,36.3534,36.2948,36.3388,43800.0
2014-04-02 14:00:00,49.62,49.64,49.59,49.6,40400.0,36.3461,36.3608,36.3241,36.3315,40400.0
2014-04-02 14:30:00,49.6,49.63,49.59,49.63,80200.0,36.3315,36.3534,36.3241,36.3534,80200.0
2014-04-02 15:00:00,49.63,49.79,49.63,49.79,75800.0,36.3534,36.4706,36.3534,36.4706,75800.0
2014-04-02 15:30:00,49.79,49.8,49.61,49.65,199400.0,36.4706,36.478,36.3388,36.3681,199400.0
2014-04-03 09:30:00,49.56,49.8,49.52,49.74,59200.0,36.3022,36.478,36.2729,36.434,59200.0
2014-04-03 10:00:00,49.77,49.84,49.52,49.52,45000.0,36.456,36.5073,36.2729,36.2729,45000.0
2014-04-03 10:30:00,49.52,49.52,49.21,49.4,64200.0,36.2729,36.2729,36.0458,36.185,64200.0
2014-04-03 11:00:00,49.41,49.56,49.4,49.48,31800.0,36.1923,36.3022,36.185,36.2436,31800.0
2014-04-03 11:30:00,49.46,49.51,49.46,49.49,34200.0,36.2289,36.2655,36.2289,36.2509,34200.0
2014-04-03 12:00:00,49.48,49.59,49.45,49.45,26600.0,36.2436,36.3241,36.2216,36.2216,26600.0
2014-04-03 12:30:00,49.46,49.47,49.26,49.32,26800.0,36.2289,36.2362,36.0824,36.1264,26800.0
2014-04-03 13:00:00,49.3,49.42,49.24,49.42,20000.0,36.1117,36.1996,36.0678,36.1996,20000.0
2014-04-03 13:30:00,49.42,49.48,49.41,49.43,32400.0,36.1996,36.2436,36.1923,36.2069,32400.0
2014-04-03 14:00:00,49.45,49.45,49.29,49.29,31400.0,36.2216,36.2216,36.1044,36.1044,31400.0
2014-04-03 14:30:00,49.29,49.32,49.23,49.25,72400.0,36.1044,36.1264,36.0604,36.0751,72400.0
2014-04-03 15:00:00,49.25,49.27,49.19,49.2,120400.0,36.0751,36.0897,36.0311,36.0385,120400.0
2014-04-03 15:30:00,49.2,49.27,49.18,49.26,220800.0,36.0385,36.0897,36.0238,36.0824,220800.0
2014-04-04 09:30:00,49.52,49.61,49.14,49.2,63400.0,36.2729,36.3388,35.9945,36.0385,63400.0
2014-04-04 10:00:00,49.22,49.6,49.17,49.57,99000.0,36.0531,36.3315,36.0165,36.3095,99000.0
2014-04-04 10:30:00,49.57,49.67,49.54,49.62,79000.0,36.3095,36.3827,36.2875,36.3461,79000.0
2014-04-04 11:00:00,49.63,49.65,49.43,49.47,81800.0,36.3534,36.3681,36.2069,36.2362,81800.0
2014-04-04 11:30:00,49.47,49.52,49.13,49.29,203000.0,36.2362,36.2729,35.9872,36.1044,203000.0
2014-04-04 12:00:00,49.26,49.3,48.99,49.03,69800.0,36.0824,36.1117,35.8846,35.9139,69800.0
2014-04-04 12:30:00,49.07,49.19,49.07,49.09,43600.0,35.9432,36.0311,35.9432,35.9579,43600.0
2014-04-04 13:00:00,49.13,49.14,48.98,48.98,57800.0,35.9872,35.9945,35.8773,35.8773,57800.0
2014-04-04 13:30:00,48.98,49.01,48.85,48.9,78600.0,35.8773,35.8993,35.7821,35.8187,78600.0
2014-04-04 14:00:00,48.91,48.95,48.76,48.84,54600.0,35.826,35.8553,35.7162,35.7748,54600.0
2014-04-04 14:30:00,48.83,48.88,48.76,48.88,80600.0,35.7674,35.8041,35.7162,35.8041,80600.0
2014-04-04 15:00:00,48.9,49.01,48.72,48.92,96200.0,35.8187,35.8993,35.6869,35.8334,96200.0
2014-04-04 15:30:00,48.91,48.92,48.74,48.77,178800.0,35.826,35.8334,35.7015,35.7235,178800.0
2014-04-07 09:30:00,48.6,48.95,48.4,48.95,134400.0,35.599,35.8553,35.4525,35.8553,134400.0
2014-04-07 10:00:00,48.97,48.99,48.49,48.52,66000.0,35.87,35.8846,35.5184,35.5404,66000.0
2014-04-07 10:30:00,48.51,48.58,48.33,48.35,52200.0,35.5331,35.5843,35.4012,35.4159,52200.0
2014-04-07 11:00:00,48.34,48.38,48.13,48.13,50200.0,35.4085,35.4378,35.2547,35.2547,50200.0
2014-04-07 11:30:00,48.16,48.2,47.77,47.78,73800.0,35.2767,35.306,34.991,34.9983,73800.0
2014-04-07 12:00:00,47.76,47.83,47.71,47.76,37800.0,34.9837,35.035,34.9471,34.9837,37800.0
2014-04-07 12:30:00,47.73,47.89,47.71,47.76,63200.0,34.9617,35.0789,34.9471,34.9837,63200.0
2014-04-07 13:00:00,47.77,47.77,47.6,47.65,43400.0,34.991,34.991,34.8665,34.9031,43400.0
2014-04-07 13:30:00,47.64,47.69,47.52,47.56,34400.0,34.8958,34.9324,34.8079,34.8372,34400.0
2014-04-07 14:00:00,47.56,47.61,47.52,47.56,34800.0,34.8372,34.8738,34.8079,34.8372,34800.0
2014-04-07 14:30:00,47.55,47.71,47.48,47.67,89800.0,34.8299,34.9471,34.7786,34.9178,89800.0
2014-04-07 15:00:00,47.68,47.92,47.63,47.92,119000.0,34.9251,35.1009,34.8885,35.1009,119000.0
2014-04-07 15:30:00,47.9,47.9,47.77,47.77,364000.0,35.0862,35.0862,34.991,34.991,364000.0
2014-04-08 09:30:00,47.87,48.1,47.73,47.85,99800.0,35.0643,35.2327,34.9617,35.0496,99800.0
2014-04-08 10:00:00,47.84,47.97,47.69,47.69,121600.0,35.0423,35.1375,34.9324,34.9324,121600.0
2014-04-08 10:30:00,47.7,48.23,47.68,48.21,77800.0,34.9397,35.328,34.9251,35.3133,77800.0
2014-04-08 11:00:00,48.2,48.54,48.19,48.49,50200.0,35.306,35.555,35.2987,35.5184,50200.0
2014-04-08 11:30:00,48.51,48.6,48.25,48.25,68600.0,35.5331,35.599,35.3426,35.3426,68600.0
2014-04-08 12:00:00,48.27,48.38,48.23,48.34,33800.0,35.3573,35.4378,35.328,35.4085,33800.0
2014-04-08 12:30:00,48.4,48.4,48.31,48.31,16800.0,35.4525,35.4525,35.3866,35.3866,16800.0
2014-04-08 13:00:00,48.35,48.57,48.32,48.56,22000.0,35.4159,35.577,35.3939,35.5697,22000.0
2014-04-08 13:30:00,48.55,48.58,48.47,48.51,36800.0,35.5624,35.5843,35.5038,35.5331,36800.0
2014-04-08 14:00:00,48.52,48.57,48.48,48.53,52000.0,35.5404,35.577,35.5111,35.5477,52000.0
2014-04-08 14:30:00,48.53,48.59,48.46,48.58,59800.0,35.5477,35.5917,35.4964,35.5843,59800.0
2014-04-08 15:00:00,48.56,48.71,48.51,48.69,84000.0,35.5697,35.6795,35.5331,35.6649,84000.0
2014-04-08 15:30:00,48.68,48.76,48.62,48.65,160000.0,35.6576,35.7162,35.6136,35.6356,160000.0
2014-04-09 09:30:00,49.18,49.35,48.91,49.17,166400.0,36.0238,36.1483,35.826,36.0165,166400.0
2014-04-09 10:00:00,49.17,49.55,49.17,49.49,125400.0,36.0165,36.2948,36.0165,36.2509,125400.0
2014-04-09 10:30:00,49.52,49.62,49.46,49.51,111800.0,36.2729,36.3461,36.2289,36.2655,111800.0
2014-04-09 11:00:00,49.48,49.72,49.45,49.65,69800.0,36.2436,36.4194,36.2216,36.3681,69800.0
2014-04-09 11:30:00,49.68,49.73,49.55,49.59,51200.0,36.3901,36.4267,36.2948,36.3241,51200.0
2014-04-09 12:00:00,49.59,49.81,49.59,49.81,43400.0,36.3241,36.4853,36.3241,36.4853,43400.0
2014-04-09 12:30:00,49.79,49.9,49.75,49.79,58600.0,36.4706,36.5512,36.4413,36.4706,58600.0
2014-04-09 13:00:00,49.81,49.93,49.81,49.82,90000.0,36.4853,36.5732,36.4853,36.4926,90000.0
2014-04-09 13:30:00,49.83,49.87,49.81,49.83,44600.0,36.4999,36.5292,36.4853,36.4999,44600.0
2014-04-09 14:00:00,49.84,50.24,49.83,50.2,162600.0,36.5073,36.8003,36.4999,36.771,162600.0
2014-04-09 14:30:00,50.2,50.25,50.0,50.1,153400.0,36.771,36.8076,36.6245,36.6977,153400.0
2014-04-09 15:00:00,50.1,50.16,50.05,50.06,68600.0,36.6977,36.7417,36.6611,36.6684,68600.0
2014-04-09 15:30:00,50.07,50.1,49.99,50.02,143800.0,36.6757,36.6977,36.6171,36.6391,143800.0
2014-04-10 09:30:00,49.72,49.99,49.27,49.55,101400.0,36.4194,36.6171,36.0897,36.2948,101400.0
2014-04-10 10:00:00,49.55,49.65,49.44,49.53,83000.0,36.2948,36.3681,36.2143,36.2802,83000.0
2014-04-10 10:30:00,49.55,49.57,49.34,49.34,81400.0,36.2948,36.3095,36.141,36.141,81400.0
2014-04-10 11:00:00,49.31,49.35,49.08,49.08,116200.0,36.119,36.1483,35.9506,35.9506,116200.0
2014-04-10 11:30:00,49.07,49.34,49.07,49.21,58800.0,35.9432,36.141,35.9432,36.0458,58800.0
2014-04-10 12:00:00,49.21,49.24,49.02,49.1,83600.0,36.0458,36.0678,35.9066,35.9652,83600.0
2014-04-10 12:30:00,49.09,49.16,48.95,48.95,33400.0,35.9579,36.0092,35.8553,35.8553,33400.0
2014-04-10 13:00:00,48.97,49.09,48.77,48.86,42000.0,35.87,35.9579,35.7235,35.7894,42000.0
2014-04-10 13:30:00,48.87,48.95,48.82,48.94,64800.0,35.7967,35.8553,35.7601,35.848,64800.0
2014-04-10 14:00:00,48.93,48.96,48.86,48.88,42600.0,35.8407,35.8627,35.7894,35.8041,42600.0
2014-04-10 14:30:00,48.86,48.86,48.64,48.72,56000.0,35.7894,35.7894,35.6283,35.6869,56000.0
2014-04-10 15:00:00,48.71,48.71,48.4,48.4,111400.0,35.6795,35.6795,35.4525,35.4525,111400.0
2014-04-10 15:30:00,48.42,48.52,48.26,48.29,392200.0,35.4671,35.5404,35.3499,35.3719,392200.0
2014-04-11 09:30:00,48.49,48.7,47.87,48.58,270000.0,35.5184,35.6722,35.0643,35.5843,270000.0
2014-04-11 10:00:00,48.58,48.67,48.45,48.63,195800.0,35.5843,35.6502,35.4891,35.621,195800.0
2014-04-11 10:30:00,48.61,49.08,48.54,49.05,140400.0,35.6063,35.9506,35.555,35.9286,140400.0
2014-04-11 11:00:00,49.05,49.1,48.87,49.02,72200.0,35.9286,35.9652,35.7967,35.9066,72200.0
2014-04-11 11:30:00,49.02,49.06,48.85,48.9,147600.0,35.9066,35.9359,35.7821,35.8187,147600.0
2014-04-11 12:00:00,48.93,48.99,48.85,48.98,75400.0,35.8407,35.8846,35.7821,35.8773,75400.0
2014-04-11 12:30:00,48.94,49.07,48.9,49.07,89400.0,35.848,35.9432,35.8187,35.9432,89400.0
2014-04-11 13:00:00,49.07,49.08,48.61,48.63,93600.0,35.9432,35.9506,35.6063,35.621,93600.0
2014-04-11 13:30:00,48.62,48.74,48.59,48.69,83200.0,35.6136,35.7015,35.5917,35.6649,83200.0
2014-04-11 14:00:00,48.68,48.73,48.48,48.49,126200.0,35.6576,35.6942,35.5111,35.5184,126200.0
2014-04-11 14:30:00,48.48,48.51,48.23,48.38,128600.0,35.5111,35.5331,35.328,35.4378,128600.0
2014-04-11 15:00:00,48.4,48.54,48.34,48.49,68000.0,35.4525,35.555,35.4085,35.5184,68000.0
2014-04-11 15:30:00,48.49,48.49,48.3,48.34,182200.0,35.5184,35.5184,35.3792,35.4085,182200.0
2014-04-14 09:30:00,48.65,48.75,48.09,48.48,112400.0,35.6356,35.7088,35.2254,35.5111,112400.0
2014-04-14 10:00:00,48.52,48.61,48.39,48.42,83600.0,35.5404,35.6063,35.4452,35.4671,83600.0
2014-04-14 10:30:00,48.41,48.72,48.41,48.67,56800.0,35.4598,35.6869,35.4598,35.6502,56800.0
2014-04-14 11:00:00,48.65,48.72,48.56,48.66,35600.0,35.6356,35.6869,35.5697,35.6429,35600.0
2014-04-14 11:30:00,48.66,48.81,48.63,48.63,76400.0,35.6429,35.7528,35.621,35.621,76400.0
2014-04-14 12:00:00,48.59,48.63,48.58,48.6,39200.0,35.5917,35.621,35.5843,35.599,39200.0
2014-04-14 12:30:00,48.6,48.7,48.6,48.62,41000.0,35.599,35.6722,35.599,35.6136,41000.0
2014-04-14 13:00:00,48.62,48.68,48.51,48.55,32600.0,35.6136,35.6576,35.5331,35.5624,32600.0
2014-04-14 13:30:00,48.55,48.65,48.54,48.55,60400.0,35.5624,35.6356,35.555,35.5624,60400.0
2014-04-14 14:00:00,48.54,48.6,48.48,48.49,60000.0,35.555,35.599,35.5111,35.5184,60000.0
2014-04-14 14:30:00,48.48,48.49,48.38,48.46,64800.0,35.5111,35.5184,35.4378,35.4964,64800.0
2014-04-14 15:00:00,48.43,48.48,48.3,48.47,109200.0,35.4745,35.5111,35.3792,35.5038,109200.0
2014-04-14 15:30:00,48.48,48.62,48.45,48.6,242400.0,35.5111,35.6136,35.4891,35.599,242400.0
2014-04-15 09:30:00,48.58,49.16,48.52,49.01,54600.0,35.5843,36.0092,35.5404,35.8993,54600.0
2014-04-15 10:00:00,49.02,49.02,48.47,48.54,247600.0,35.9066,35.9066,35.5038,35.555,247600.0
2014-04-15 10:30:00,48.52,48.7,48.34,48.4,115600.0,35.5404,35.6722,35.4085,35.4525,115600.0
2014-04-15 11:00:00,48.38,48.4,48.21,48.27,83000.0,35.4378,35.4525,35.3133,35.3573,83000.0
2014-04-15 11:30:00,48.27,48.42,48.11,48.16,62000.0,35.3573,35.4671,35.2401,35.2767,62000.0
2014-04-15 12:00:00,48.15,48.15,47.83,47.88,111000.0,35.2694,35.2694,35.035,35.0716,111000.0
2014-04-15 12:30:00,47.88,47.91,47.75,47.77,114400.0,35.0716,35.0936,34.9764,34.991,114400.0
2014-04-15 13:00:00,47.77,47.77,47.6,47.72,77000.0,34.991,34.991,34.8665,34.9544,77000.0
2014-04-15 13:30:00,47.71,47.96,47.7,47.96,37400.0,34.9471,35.1302,34.9397,35.1302,37400.0
2014-04-15 14:00:00,47.98,48.0,47.82,47.95,91200.0,35.1448,35.1595,35.0276,35.1229,91200.0
2014-04-15 14:30:00,47.94,48.18,47.93,48.09,113200.0,35.1155,35.2913,35.1082,35.2254,113200.0
2014-04-15 15:00:00,48.09,48.2,48.0,48.14,124200.0,35.2254,35.306,35.1595,35.262,124200.0
2014-04-15 15:30:00,48.15,48.18,48.04,48.07,261400.0,35.2694,35.2913,35.1888,35.2108,261400.0
2014-04-16 09:30:00,48.4,48.48,48.1,48.26,76600.0,35.4525,35.5111,35.2327,35.3499,76600.0
2014-04-16 10:00:00,48.26,48.34,48.16,48.29,137600.0,35.3499,35.4085,35.2767,35.3719,137600.0
2014-04-16 10:30:00,48.3,48.55,48.25,48.46,203800.0,35.3792,35.5624,35.3426,35.4964,203800.0
2014-04-16 11:00:00,48.46,48.79,48.46,48.74,85200.0,35.4964,35.7381,35.4964,35.7015,85200.0
2014-04-16 11:30:00,48.78,49.05,48.75,49.05,107000.0,35.7308,35.9286,35.7088,35.9286,107000.0
2014-04-16 12:00:00,49.05,49.07,48.99,49.02,74800.0,35.9286,35.9432,35.8846,35.9066,74800.0
2014-04-16 12:30:00,49.05,49.1,48.88,48.88,65800.0,35.9286,35.9652,35.8041,35.8041,65800.0
2014-04-16 13:00:00,48.88,48.91,48.71,48.79,104000.0,35.8041,35.826,35.6795,35.7381,104000.0
2014-04-16 13:30:00,48.8,48.85,48.73,48.85,55600.0,35.7455,35.7821,35.6942,35.7821,55600.0
2014-04-16 14:00:00,48.87,48.87,48.6,48.63,79000.0,35.7967,35.7967,35.599,35.621,79000.0
2014-04-16 14:30:00,48.66,48.76,48.62,48.73,95000.0,35.6429,35.7162,35.6136,35.6942,95000.0
2014-04-16 15:00:00,48.74,48.81,48.7,48.78,86400.0,35.7015,35.7528,35.6722,35.7308,86400.0
2014-04-16 15:30:00,48.77,48.96,48.77,48.9,162400.0,35.7235,35.8627,35.7235,35.8187,162400.0
2014-04-17 09:30:00,49.02,49.08,48.68,48.96,106400.0,35.9066,35.9506,35.6576,35.8627,106400.0
2014-04-17 10:00:00,48.96,49.15,48.8,49.15,63600.0,35.8627,36.0018,35.7455,36.0018,63600.0
2014-04-17 10:30:00,49.13,49.23,48.97,49.19,81000.0,35.9872,36.0604,35.87,36.0311,81000.0
2014-04-17 11:00:00,49.2,49.27,48.95,48.98,94400.0,36.0385,36.0897,35.8553,35.8773,94400.0
2014-04-17 11:30:00,48.99,49.01,48.85,48.85,107600.0,35.8846,35.8993,35.7821,35.7821,107600.0
2014-04-17 12:00:00,48.88,48.97,48.85,48.96,60600.0,35.8041,35.87,35.7821,35.8627,60600.0
2014-04-17 12:30:00,48.96,49.05,48.94,48.96,66800.0,35.8627,35.9286,35.848,35.8627,66800.0
2014-04-17 13:00:00,48.98,49.06,48.96,49.03,41600.0,35.8773,35.9359,35.8627,35.9139,41600.0
2014-04-17 13:30:00,49.03,49.1,48.99,49.05,28200.0,35.9139,35.9652,35.8846,35.9286,28200.0
2014-04-17 14:00:00,49.05,49.06,48.97,49.02,51000.0,35.9286,35.9359,35.87,35.9066,51000.0
2014-04-17 14:30:00,49.03,49.03,48.97,48.99,59400.0,35.9139,35.9139,35.87,35.8846,59400.0
2014-04-17 15:00:00,49.0,49.05,48.98,49.02,84600.0,35.892,35.9286,35.8773,35.9066,84600.0
2014-04-17 15:30:00,49.02,49.05,48.96,49.02,204600.0,35.9066,35.9286,35.8627,35.9066,204600.0
2014-04-21 09:30:00,49.09,49.22,49.03,49.1,94600.0,35.9579,36.0531,35.9139,35.9652,94600.0
2014-04-21 10:00:00,49.11,49.2,49.0,49.1,51600.0,35.9725,36.0385,35.892,35.9652,51600.0
2014-04-21 10:30:00,49.05,49.14,48.97,49.11,41600.0,35.9286,35.9945,35.87,35.9725,41600.0
2014-04-21 11:00:00,49.13,49.43,49.09,49.42,57000.0,35.9872,36.2069,35.9579,36.1996,57000.0
2014-04-21 11:30:00,49.41,49.47,49.29,49.38,44200.0,36.1923,36.2362,36.1044,36.1703,44200.0
2014-04-21 12:00:00,49.35,49.55,49.35,49.49,48800.0,36.1483,36.2948,36.1483,36.2509,48800.0
2014-04-21 12:30:00,49.49,49.54,49.44,49.53,47400.0,36.2509,36.2875,36.2143,36.2802,47400.0
2014-04-21 13:00:00,49.52,49.62,49.52,49.62,28200.0,36.2729,36.3461,36.2729,36.3461,28200.0
2014-04-21 13:30:00,49.62,49.62,49.53,49.58,38400.0,36.3461,36.3461,36.2802,36.3168,38400.0
2014-04-21 14:00:00,49.58,49.62,49.52,49.62,32200.0,36.3168,36.3461,36.2729,36.3461,32200.0
2014-04-21 14:30:00,49.62,49.65,49.56,49.57,56000.0,36.3461,36.3681,36.3022,36.3095,56000.0
2014-04-21 15:00:00,49.58,49.6,49.43,49.45,59600.0,36.3168,36.3315,36.2069,36.2216,59600.0
2014-04-21 15:30:00,49.44,49.58,49.43,49.56,114000.0,36.2143,36.3168,36.2069,36.3022,114000.0
2014-04-22 09:30:00,49.62,50.1,49.45,50.01,184800.0,36.3461,36.6977,36.2216,36.6318,184800.0
2014-04-22 10:00:00,50.05,50.7,50.05,50.5,198000.0,36.6611,37.1372,36.6611,36.9907,198000.0
2014-04-22 10:30:00,50.51,50.75,50.48,50.74,119800.0,36.998,37.1738,36.9761,37.1665,119800.0
2014-04-22 11:00:00,50.75,50.83,50.54,50.54,111600.0,37.1738,37.2324,37.02,37.02,111600.0
2014-04-22 11:30:00,50.57,50.59,50.3,50.34,76200.0,37.042,37.0566,36.8442,36.8735,76200.0
2014-04-22 12:00:00,50.32,50.4,50.3,50.36,104000.0,36.8589,36.9175,36.8442,36.8882,104000.0
2014-04-22 12:30:00,50.38,50.43,50.31,50.41,86000.0,36.9028,36.9394,36.8515,36.9248,86000.0
2014-04-22 13:00:00,50.42,50.43,50.2,50.3,74200.0,36.9321,36.9394,36.771,36.8442,74200.0
2014-04-22 13:30:00,50.3,50.43,50.28,50.4,72800.0,36.8442,36.9394,36.8296,36.9175,72800.0
2014-04-22 14:00:00,50.4,50.49,50.35,50.47,79600.0,36.9175,36.9834,36.8808,36.9687,79600.0
2014-04-22 14:30:00,50.45,50.54,50.43,50.53,61000.0,36.9541,37.02,36.9394,37.0127,61000.0
2014-04-22 15:00:00,50.53,50.68,50.5,50.65,124200.0,37.0127,37.1226,36.9907,37.1006,124200.0
2014-04-22 15:30:00,50.63,50.63,50.5,50.55,341400.0,37.0859,37.0859,36.9907,37.0273,341400.0
2014-04-23 09:30:00,50.39,50.39,50.07,50.35,94200.0,36.9101,36.9101,36.6757,36.8808,94200.0
2014-04-23 10:00:00,50.32,50.34,50.21,50.21,59600.0,36.8589,36.8735,36.7783,36.7783,59600.0
2014-04-23 10:30:00,50.18,50.18,49.99,49.99,75600.0,36.7563,36.7563,36.6171,36.6171,75600.0
2014-04-23 11:00:00,49.99,50.02,49.79,49.83,50800.0,36.6171,36.6391,36.4706,36.4999,50800.0
2014-04-23 11:30:00,49.87,49.99,49.79,49.79,42400.0,36.5292,36.6171,36.4706,36.4706,42400.0
2014-04-23 12:00:00,49.79,49.9,49.71,49.72,36400.0,36.4706,36.5512,36.412,36.4194,36400.0
2014-04-23 12:30:00,49.72,49.85,49.67,49.67,52600.0,36.4194,36.5146,36.3827,36.3827,52600.0
2014-04-23 13:00:00,49.65,49.7,49.65,49.67,40000.0,36.3681,36.4047,36.3681,36.3827,40000.0
2014-04-23 13:30:00,49.67,49.68,49.57,49.62,61400.0,36.3827,36.3901,36.3095,36.3461,61400.0
2014-04-23 14:00:00,49.63,49.73,49.57,49.73,108800.0,36.3534,36.4267,36.3095,36.4267,108800.0
2014-04-23 14:30:00,49.73,49.73,49.62,49.7,45600.0,36.4267,36.4267,36.3461,36.4047,45600.0
2014-04-23 15:00:00,49.7,49.74,49.6,49.63,84400.0,36.4047,36.434,36.3315,36.3534,84400.0
2014-04-23 15:30:00,49.66,49.66,49.37,49.41,225200.0,36.3754,36.3754,36.163,36.1923,225200.0
2014-04-24 09:30:00,49.62,50.26,49.58,49.78,140200.0,36.3461,36.8149,36.3168,36.4633,140200.0
2014-04-24 10:00:00,49.76,50.27,49.72,50.21,91600.0,36.4487,36.8222,36.4194,36.7783,91600.0
2014-04-24 10:30:00,50.24,50.62,50.24,50.57,87000.0,36.8003,37.0786,36.8003,37.042,87000.0
2014-04-24 11:00:00,50.53,50.78,50.49,50.65,65600.0,37.0127,37.1958,36.9834,37.1006,65600.0
2014-04-24 11:30:00,50.63,50.69,50.42,50.44,34800.0,37.0859,37.1299,36.9321,36.9468,34800.0
2014-04-24 12:00:00,50.44,50.45,50.32,50.34,34600.0,36.9468,36.9541,36.8589,36.8735,34600.0
2014-04-24 12:30:00,50.36,50.51,50.36,50.48,29200.0,36.8882,36.998,36.8882,36.9761,29200.0
2014-04-24 13:00:00,50.47,50.47,50.37,50.37,22800.0,36.9687,36.9687,36.8955,36.8955,22800.0
2014-04-24 13:30:00,50.37,50.37,50.19,50.2,52800.0,36.8955,36.8955,36.7636,36.771,52800.0
2014-04-24 14:00:00,50.2,50.34,50.2,50.24,44200.0,36.771,36.8735,36.771,36.8003,44200.0
2014-04-24 14:30:00,50.25,50.27,50.09,50.15,44800.0,36.8076,36.8222,36.6904,36.7343,44800.0
2014-04-24 15:00:00,50.16,50.29,50.15,50.26,49200.0,36.7417,36.8369,36.7343,36.8149,49200.0
2014-04-24 15:30:00,50.25,50.3,50.21,50.3,82200.0,36.8076,36.8442,36.7783,36.8442,82200.0
2014-04-25 09:30:00,49.87,49.87,49.35,49.44,96600.0,36.5292,36.5292,36.1483,36.2143,96600.0
2014-04-25 10:00:00,49.39,49.59,49.22,49.32,105800.0,36.1776,36.3241,36.0531,36.1264,105800.0
2014-04-25 10:30:00,49.3,49.3,48.9,48.99,70400.0,36.1117,36.1117,35.8187,35.8846,70400.0
2014-04-25 11:00:00,48.96,49.1,48.74,49.09,66800.0,35.8627,35.9652,35.7015,35.9579,66800.0
2014-04-25 11:30:00,49.09,49.19,49.01,49.02,31800.0,35.9579,36.0311,35.8993,35.9066,31800.0
2014-04-25 12:00:00,49.05,49.08,49.0,49.05,54800.0,35.9286,35.9506,35.892,35.9286,54800.0
2014-04-25 12:30:00,49.04,49.06,48.97,49.02,39800.0,35.9213,35.9359,35.87,35.9066,39800.0
2014-04-25 13:00:00,49.04,49.04,48.9,48.93,61800.0,35.9213,35.9213,35.8187,35.8407,61800.0
2014-04-25 13:30:00,48.9,48.94,48.85,48.88,32200.0,35.8187,35.848,35.7821,35.8041,32200.0
2014-04-25 14:00:00,48.88,48.9,48.78,48.86,41200.0,35.8041,35.8187,35.7308,35.7894,41200.0
2014-04-25 14:30:00,48.85,48.92,48.84,48.85,35800.0,35.7821,35.8334,35.7748,35.7821,35800.0
2014-04-25 15:00:00,48.87,48.88,48.73,48.77,85200.0,35.7967,35.8041,35.6942,35.7235,85200.0
2014-04-25 15:30:00,48.76,48.84,48.75,48.76,157800.0,35.7162,35.7748,35.7088,35.7162,157800.0
2014-04-28 09:30:00,49.05,49.28,48.87,49.23,111200.0,35.9286,36.0971,35.7967,36.0604,111200.0
2014-04-28 10:00:00,49.25,49.32,49.05,49.19,100200.0,36.0751,36.1264,35.9286,36.0311,100200.0
2014-04-28 10:30:00,49.2,49.25,48.93,48.93,70600.0,36.0385,36.0751,35.8407,35.8407,70600.0
2014-04-28 11:00:00,48.95,48.98,48.73,48.74,72800.0,35.8553,35.8773,35.6942,35.7015,72800.0
2014-04-28 11:30:00,48.74,48.9,48.62,48.65,51000.0,35.7015,35.8187,35.6136,35.6356,51000.0
2014-04-28 12:00:00,48.67,48.77,48.62,48.69,46800.0,35.6502,35.7235,35.6136,35.6649,46800.0
2014-04-28 12:30:00,48.71,48.74,48.6,48.62,46400.0,35.6795,35.7015,35.599,35.6136,46400.0
2014-04-28 13:00:00,48.6,48.6,48.26,48.33,90800.0,35.599,35.599,35.3499,35.4012,90800.0
2014-04-28 13:30:00,48.34,48.54,48.2,48.44,74600.0,35.4085,35.555,35.306,35.4818,74600.0
2014-04-28 14:00:00,48.46,48.72,48.3,48.68,98800.0,35.4964,35.6869,35.3792,35.6576,98800.0
2014-04-28 14:30:00,48.68,48.75,48.6,48.64,100200.0,35.6576,35.7088,35.599,35.6283,100200.0
2014-04-28 15:00:00,48.65,49.08,48.63,49.03,141600.0,35.6356,35.9506,35.621,35.9139,141600.0
2014-04-28 15:30:00,49.03,49.09,48.94,48.99,141600.0,35.9139,35.9579,35.848,35.8846,141600.0
2014-04-29 09:30:00,49.35,49.44,49.03,49.3,85000.0,36.1483,36.2143,35.9139,36.1117,85000.0
2014-04-29 10:00:00,49.26,49.42,48.9,48.95,100000.0,36.0824,36.1996,35.8187,35.8553,100000.0
2014-04-29 10:30:00,48.93,49.22,48.91,48.99,47200.0,35.8407,36.0531,35.826,35.8846,47200.0
2014-04-29 11:00:00,48.99,49.15,48.98,49.13,24800.0,35.8846,36.0018,35.8773,35.9872,24800.0
2014-04-29 11:30:00,49.17,49.21,49.02,49.02,45600.0,36.0165,36.0458,35.9066,35.9066,45600.0
2014-04-29 12:00:00,49.03,49.17,49.02,49.15,27400.0,35.9139,36.0165,35.9066,36.0018,27400.0
2014-04-29 12:30:00,49.15,49.18,49.07,49.07,33800.0,36.0018,36.0238,35.9432,35.9432,33800.0
2014-04-29 13:00:00,49.09,49.1,48.93,48.97,54600.0,35.9579,35.9652,35.8407,35.87,54600.0
2014-04-29 13:30:00,48.96,49.07,48.93,49.06,28400.0,35.8627,35.9432,35.8407,35.9359,28400.0
2014-04-29 14:00:00,49.06,49.07,48.99,48.99,30800.0,35.9359,35.9432,35.8846,35.8846,30800.0
2014-04-29 14:30:00,48.99,49.01,48.88,48.91,45000.0,35.8846,35.8993,35.8041,35.826,45000.0
2014-04-29 15:00:00,48.91,48.93,48.8,48.84,87200.0,35.826,35.8407,35.7455,35.7748,87200.0
2014-04-29 15:30:00,48.83,48.88,48.75,48.82,192000.0,35.7674,35.8041,35.7088,35.7601,192000.0
2014-04-30 09:30:00,48.83,48.87,48.54,48.7,79600.0,35.7674,35.7967,35.555,35.6722,79600.0
2014-04-30 10:00:00,48.67,48.9,48.62,48.85,86200.0,35.6502,35.8187,35.6136,35.7821,86200.0
2014-04-30 10:30:00,48.89,48.89,48.69,48.74,103400.0,35.8114,35.8114,35.6649,35.7015,103400.0
2014-04-30 11:00:00,48.76,48.77,48.66,48.68,30600.0,35.7162,35.7235,35.6429,35.6576,30600.0
2014-04-30 11:30:00,48.68,48.8,48.65,48.67,49000.0,35.6576,35.7455,35.6356,35.6502,49000.0
2014-04-30 12:00:00,48.69,48.72,48.66,48.69,32600.0,35.6649,35.6869,35.6429,35.6649,32600.0
2014-04-30 12:30:00,48.69,48.71,48.61,48.62,72000.0,35.6649,35.6795,35.6063,35.6136,72000.0
2014-04-30 13:00:00,48.63,48.65,48.56,48.6,55800.0,35.621,35.6356,35.5697,35.599,55800.0
2014-04-30 13:30:00,48.6,48.63,48.57,48.6,57400.0,35.599,35.621,35.577,35.599,57400.0
2014-04-30 14:00:00,48.62,48.68,48.57,48.63,99400.0,35.6136,35.6576,35.577,35.621,99400.0
2014-04-30 14:30:00,48.63,48.85,48.58,48.8,81200.0,35.621,35.7821,35.5843,35.7455,81200.0
2014-04-30 15:00:00,48.83,48.85,48.72,48.84,66200.0,35.7674,35.7821,35.6869,35.7748,66200.0
2014-04-30 15:30:00,48.85,49.09,48.83,48.99,159800.0,35.7821,35.9579,35.7674,35.8846,159800.0
2014-05-01 09:30:00,48.93,49.4,48.88,49.23,65400.0,35.8407,36.185,35.8041,36.0604,65400.0
2014-05-01 10:00:00,49.19,49.27,49.05,49.05,49600.0,36.0311,36.0897,35.9286,35.9286,49600.0
2014-05-01 10:30:00,49.02,49.43,49.02,49.38,40000.0,35.9066,36.2069,35.9066,36.1703,40000.0
2014-05-01 11:00:00,49.39,49.41,49.18,49.3,35200.0,36.1776,36.1923,36.0238,36.1117,35200.0
2014-05-01 11:30:00,49.31,49.45,49.3,49.42,22200.0,36.119,36.2216,36.1117,36.1996,22200.0
2014-05-01 12:00:00,49.43,49.55,49.43,49.55,75600.0,36.2069,36.2948,36.2069,36.2948,75600.0
2014-05-01 12:30:00,49.55,49.55,49.37,49.37,27000.0,36.2948,36.2948,36.163,36.163,27000.0
2014-05-01 13:00:00,49.38,49.44,49.31,49.33,43800.0,36.1703,36.2143,36.119,36.1337,43800.0
2014-05-01 13:30:00,49.32,49.34,49.17,49.21,37000.0,36.1264,36.141,36.0165,36.0458,37000.0
2014-05-01 14:00:00,49.22,49.46,49.2,49.46,36200.0,36.0531,36.2289,36.0385,36.2289,36200.0
2014-05-01 14:30:00,49.46,49.47,49.29,49.32,35000.0,36.2289,36.2362,36.1044,36.1264,35000.0
2014-05-01 15:00:00,49.32,49.47,49.3,49.38,33400.0,36.1264,36.2362,36.1117,36.1703,33400.0
2014-05-01 15:30:00,49.38,49.5,49.37,49.46,95000.0,36.1703,36.2582,36.163,36.2289,95000.0
2014-05-02 09:30:00,49.46,49.79,49.43,49.71,75600.0,36.2289,36.4706,36.2069,36.412,75600.0
2014-05-02 10:00:00,49.72,49.88,49.6,49.83,54800.0,36.4194,36.5366,36.3315,36.4999,54800.0
2014-05-02 10:30:00,49.81,49.96,49.7,49.74,75000.0,36.4853,36.5952,36.4047,36.434,75000.0
2014-05-02 11:00:00,49.73,49.95,49.73,49.8,69000.0,36.4267,36.5878,36.4267,36.478,69000.0
2014-05-02 11:30:00,49.8,49.93,49.78,49.91,44000.0,36.478,36.5732,36.4633,36.5585,44000.0
2014-05-02 12:00:00,49.9,49.97,49.81,49.97,31000.0,36.5512,36.6025,36.4853,36.6025,31000.0
2014-05-02 12:30:00,49.97,50.01,49.93,49.96,50000.0,36.6025,36.6318,36.5732,36.5952,50000.0
2014-05-02 13:00:00,49.95,49.97,49.88,49.88,129000.0,36.5878,36.6025,36.5366,36.5366,129000.0
2014-05-02 13:30:00,49.87,49.93,49.77,49.79,64400.0,36.5292,36.5732,36.456,36.4706,64400.0
2014-05-02 14:00:00,49.77,49.79,49.63,49.64,51400.0,36.456,36.4706,36.3534,36.3608,51400.0
2014-05-02 14:30:00,49.63,49.68,49.55,49.6,58400.0,36.3534,36.3901,36.2948,36.3315,58400.0
2014-05-02 15:00:00,49.61,49.77,49.61,49.74,71800.0,36.3388,36.456,36.3388,36.434,71800.0
2014-05-02 15:30:00,49.74,49.74,49.63,49.71,84600.0,36.434,36.434,36.3534,36.412,84600.0
2014-05-05 09:30:00,49.5,49.56,48.93,49.19,65800.0,36.2582,36.3022,35.8407,36.0311,65800.0
2014-05-05 10:00:00,49.17,49.37,49.13,49.13,28400.0,36.0165,36.163,35.9872,35.9872,28400.0
2014-05-05 10:30:00,49.13,49.49,49.06,49.34,198400.0,35.9872,36.2509,35.9359,36.141,198400.0
2014-05-05 11:00:00,49.33,49.38,49.19,49.29,51000.0,36.1337,36.1703,36.0311,36.1044,51000.0
2014-05-05 11:30:00,49.3,49.44,49.14,49.17,37200.0,36.1117,36.2143,35.9945,36.0165,37200.0
2014-05-05 12:00:00,49.21,49.27,49.07,49.12,322400.0,36.0458,36.0897,35.9432,35.9799,322400.0
2014-05-05 12:30:00,49.12,49.15,48.83,48.95,484200.0,35.9799,36.0018,35.7674,35.8553,484200.0
2014-05-05 13:00:00,48.94,49.04,48.94,48.99,31000.0,35.848,35.9213,35.848,35.8846,31000.0
2014-05-05 13:30:00,49.02,49.09,49.02,49.05,20000.0,35.9066,35.9579,35.9066,35.9286,20000.0
2014-05-05 14:00:00,49.06,49.23,49.06,49.23,44000.0,35.9359,36.0604,35.9359,36.0604,44000.0
2014-05-05 14:30:00,49.23,49.37,49.22,49.34,29800.0,36.0604,36.163,36.0531,36.141,29800.0
2014-05-05 15:00:00,49.34,49.38,49.31,49.38,38200.0,36.141,36.1703,36.119,36.1703,38200.0
2014-05-05 15:30:00,49.38,49.4,49.32,49.37,79600.0,36.1703,36.185,36.1264,36.163,79600.0
2014-05-06 09:30:00,49.41,49.41,49.04,49.18,116400.0,36.1923,36.1923,35.9213,36.0238,116400.0
2014-05-06 10:00:00,49.22,49.31,48.99,49.06,66600.0,36.0531,36.119,35.8846,35.9359,66600.0
2014-05-06 10:30:00,49.1,49.22,48.95,48.97,36600.0,35.9652,36.0531,35.8553,35.87,36600.0
2014-05-06 11:00:00,48.96,49.1,48.9,48.96,34800.0,35.8627,35.9652,35.8187,35.8627,34800.0
2014-05-06 11:30:00,48.93,49.06,48.93,48.99,54400.0,35.8407,35.9359,35.8407,35.8846,54400.0
2014-05-06 12:00:00,49.01,49.05,48.88,48.92,54800.0,35.8993,35.9286,35.8041,35.8334,54800.0
2014-05-06 12:30:00,48.93,49.02,48.9,48.98,31000.0,35.8407,35.9066,35.8187,35.8773,31000.0
2014-05-06 13:00:00,49.0,49.02,48.87,48.9,52000.0,35.892,35.9066,35.7967,35.8187,52000.0
2014-05-06 13:30:00,48.9,48.92,48.7,48.78,29000.0,35.8187,35.8334,35.6722,35.7308,29000.0
2014-05-06 14:00:00,48.76,48.84,48.7,48.83,28800.0,35.7162,35.7748,35.6722,35.7674,28800.0
2014-05-06 14:30:00,48.81,48.81,48.72,48.72,70200.0,35.7528,35.7528,35.6869,35.6869,70200.0
2014-05-06 15:00:00,48.72,48.81,48.67,48.76,109400.0,35.6869,35.7528,35.6502,35.7162,109400.0
2014-05-06 15:30:00,48.76,48.88,48.74,48.79,160600.0,35.7162,35.8041,35.7015,35.7381,160600.0
2014-05-07 09:30:00,48.77,49.3,48.73,48.73,111400.0,35.7235,36.1117,35.6942,35.6942,111400.0
2014-05-07 10:00:00,48.75,49.04,48.45,48.72,92000.0,35.7088,35.9213,35.4891,35.6869,92000.0
2014-05-07 10:30:00,48.72,48.83,48.6,48.68,93200.0,35.6869,35.7674,35.599,35.6576,93200.0
2014-05-07 11:00:00,48.68,48.74,48.63,48.72,87200.0,35.6576,35.7015,35.621,35.6869,87200.0
2014-05-07 11:30:00,48.73,49.12,48.73,49.01,34800.0,35.6942,35.9799,35.6942,35.8993,34800.0
2014-05-07 12:00:00,48.98,49.0,48.85,48.99,25400.0,35.8773,35.892,35.7821,35.8846,25400.0
2014-05-07 12:30:00,48.96,49.08,48.91,48.91,24400.0,35.8627,35.9506,35.826,35.826,24400.0
2014-05-07 13:00:00,48.88,49.01,48.88,48.94,40000.0,35.8041,35.8993,35.8041,35.848,40000.0
2014-05-07 13:30:00,48.97,49.05,48.88,48.88,22400.0,35.87,35.9286,35.8041,35.8041,22400.0
2014-05-07 14:00:00,48.88,49.06,48.88,49.06,26600.0,35.8041,35.9359,35.8041,35.9359,26600.0
2014-05-07 14:30:00,49.06,49.15,49.04,49.1,105400.0,35.9359,36.0018,35.9213,35.9652,105400.0
2014-05-07 15:00:00,49.1,49.15,49.02,49.13,53800.0,35.9652,36.0018,35.9066,35.9872,53800.0
2014-05-07 15:30:00,49.13,49.3,49.13,49.26,127600.0,35.9872,36.1117,35.9872,36.0824,127600.0
2014-05-08 09:30:00,48.67,49.49,46.65,49.44,636200.0,35.6502,36.2509,34.1706,36.2143,636200.0
2014-05-08 10:00:00,49.48,49.77,49.13,49.62,149600.0,36.2436,36.456,35.9872,36.3461,149600.0
2014-05-08 10:30:00,49.64,49.7,49.22,49.28,110200.0,36.3608,36.4047,36.0531,36.0971,110200.0
2014-05-08 11:00:00,49.28,49.4,49.15,49.3,158000.0,36.0971,36.185,36.0018,36.1117,158000.0
2014-05-08 11:30:00,49.29,49.35,49.01,49.02,83400.0,36.1044,36.1483,35.8993,35.9066,83400.0
2014-05-08 12:00:00,49.08,49.17,48.69,48.82,76800.0,35.9506,36.0165,35.6649,35.7601,76800.0
2014-05-08 12:30:00,48.87,49.02,48.74,48.88,48200.0,35.7967,35.9066,35.7015,35.8041,48200.0
2014-05-08 13:00:00,48.83,49.06,48.83,48.96,36400.0,35.7674,35.9359,35.7674,35.8627,36400.0
2014-05-08 13:30:00,48.98,49.08,48.9,49.04,51800.0,35.8773,35.9506,35.8187,35.9213,51800.0
2014-05-08 14:00:00,49.03,49.06,48.91,49.01,57200.0,35.9139,35.9359,35.826,35.8993,57200.0
2014-05-08 14:30:00,48.99,49.27,48.99,49.08,127400.0,35.8846,36.0897,35.8846,35.9506,127400.0
2014-05-08 15:00:00,49.06,49.06,48.77,48.94,86400.0,35.9359,35.9359,35.7235,35.848,86400.0
2014-05-08 15:30:00,48.89,49.02,48.85,49.0,159800.0,35.8114,35.9066,35.7821,35.892,159800.0
2014-05-09 09:30:00,48.9,49.15,48.58,49.1,174200.0,35.8187,36.0018,35.5843,35.9652,174200.0
2014-05-09 10:00:00,49.1,49.27,48.82,48.98,128600.0,35.9652,36.0897,35.7601,35.8773,128600.0
2014-05-09 10:30:00,48.96,49.05,48.65,48.65,45200.0,35.8627,35.9286,35.6356,35.6356,45200.0
2014-05-09 11:00:00,48.67,48.79,48.49,48.79,85200.0,35.6502,35.7381,35.5184,35.7381,85200.0
2014-05-09 11:30:00,48.81,48.92,48.78,48.82,31600.0,35.7528,35.8334,35.7308,35.7601,31600.0
2014-05-09 12:00:00,48.83,48.98,48.8,48.9,41000.0,35.7674,35.8773,35.7455,35.8187,41000.0
2014-05-09 12:30:00,48.94,49.04,48.86,48.94,56200.0,35.848,35.9213,35.7894,35.848,56200.0
2014-05-09 13:00:00,48.94,48.99,48.82,48.88,35600.0,35.848,35.8846,35.7601,35.8041,35600.0
2014-05-09 13:30:00,48.89,48.94,48.68,48.72,54400.0,35.8114,35.848,35.6576,35.6869,54400.0
2014-05-09 14:00:00,48.72,48.86,48.6,48.67,55800.0,35.6869,35.7894,35.599,35.6502,55800.0
2014-05-09 14:30:00,48.65,48.81,48.65,48.79,60000.0,35.6356,35.7528,35.6356,35.7381,60000.0
2014-05-09 15:00:00,48.79,48.89,48.72,48.75,71800.0,35.7381,35.8114,35.6869,35.7088,71800.0
2014-05-09 15:30:00,48.75,48.83,48.7,48.82,120000.0,35.7088,35.7674,35.6722,35.7601,120000.0
2014-05-12 09:30:00,49.01,49.58,49.01,49.49,191200.0,35.8993,36.3168,35.8993,36.2509,191200.0
2014-05-12 10:00:00,49.49,49.73,49.42,49.55,163200.0,36.2509,36.4267,36.1996,36.2948,163200.0
2014-05-12 10:30:00,49.55,49.8,49.49,49.62,95800.0,36.2948,36.478,36.2509,36.3461,95800.0
2014-05-12 11:00:00,49.62,49.68,49.44,49.52,266000.0,36.3461,36.3901,36.2143,36.2729,266000.0
2014-05-12 11:30:00,49.52,49.6,49.49,49.51,116400.0,36.2729,36.3315,36.2509,36.2655,116400.0
2014-05-12 12:00:00,49.52,49.59,49.49,49.57,95800.0,36.2729,36.3241,36.2509,36.3095,95800.0
2014-05-12 12:30:00,49.54,49.62,49.52,49.59,60200.0,36.2875,36.3461,36.2729,36.3241,60200.0
2014-05-12 13:00:00,49.57,49.69,49.53,49.65,90600.0,36.3095,36.3974,36.2802,36.3681,90600.0
2014-05-12 13:30:00,49.65,49.72,49.63,49.71,31600.0,36.3681,36.4194,36.3534,36.412,31600.0
2014-05-12 14:00:00,49.74,49.74,49.63,49.63,49200.0,36.434,36.434,36.3534,36.3534,49200.0
2014-05-12 14:30:00,49.63,49.7,49.57,49.62,89600.0,36.3534,36.4047,36.3095,36.3461,89600.0
2014-05-12 15:00:00,49.64,49.74,49.59,49.62,78400.0,36.3608,36.434,36.3241,36.3461,78400.0
2014-05-12 15:30:00,49.62,49.78,49.59,49.77,154600.0,36.3461,36.4633,36.3241,36.456,154600.0
2014-05-13 09:30:00,49.9,50.52,49.77,50.32,190200.0,36.5512,37.0054,36.456,36.8589,190200.0
2014-05-13 10:00:00,50.31,50.35,50.07,50.24,92600.0,36.8515,36.8808,36.6757,36.8003,92600.0
2014-05-13 10:30:00,50.24,50.35,50.12,50.15,93400.0,36.8003,36.8808,36.7124,36.7343,93400.0
2014-05-13 11:00:00,50.15,50.22,49.88,49.95,148400.0,36.7343,36.7856,36.5366,36.5878,148400.0
2014-05-13 11:30:00,49.97,50.02,49.85,49.94,52800.0,36.6025,36.6391,36.5146,36.5805,52800.0
2014-05-13 12:00:00,49.99,50.13,49.96,50.09,36200.0,36.6171,36.7197,36.5952,36.6904,36200.0
2014-05-13 12:30:00,50.09,50.19,50.02,50.11,33800.0,36.6904,36.7636,36.6391,36.705,33800.0
2014-05-13 13:00:00,50.1,50.19,50.08,50.13,21000.0,36.6977,36.7636,36.6831,36.7197,21000.0
2014-05-13 13:30:00,50.13,50.15,49.93,50.0,40800.0,36.7197,36.7343,36.5732,36.6245,40800.0
2014-05-13 14:00:00,50.02,50.09,50.0,50.07,37000.0,36.6391,36.6904,36.6245,36.6757,37000.0
2014-05-13 14:30:00,50.08,50.12,50.02,50.05,45800.0,36.6831,36.7124,36.6391,36.6611,45800.0
2014-05-13 15:00:00,50.06,50.09,49.98,49.99,56400.0,36.6684,36.6904,36.6098,36.6171,56400.0
2014-05-13 15:30:00,50.01,50.13,49.99,50.08,104800.0,36.6318,36.7197,36.6171,36.6831,104800.0
2014-05-14 09:30:00,50.07,50.1,49.66,49.96,80600.0,36.6757,36.6977,36.3754,36.5952,80600.0
2014-05-14 10:00:00,49.93,50.08,49.81,49.98,78000.0,36.5732,36.6831,36.4853,36.6098,78000.0
2014-05-14 10:30:00,49.99,50.0,49.87,49.88,39200.0,36.6171,36.6245,36.5292,36.5366,39200.0
2014-05-14 11:00:00,49.88,49.97,49.84,49.95,54200.0,36.5366,36.6025,36.5073,36.5878,54200.0
2014-05-14 11:30:00,49.96,50.09,49.94,50.0,32400.0,36.5952,36.6904,36.5805,36.6245,32400.0
2014-05-14 12:00:00,50.03,50.07,49.94,50.06,36600.0,36.6464,36.6757,36.5805,36.6684,36600.0
2014-05-14 12:30:00,50.05,50.16,50.04,50.14,21400.0,36.6611,36.7417,36.6538,36.727,21400.0
2014-05-14 13:00:00,50.15,50.22,50.15,50.17,16200.0,36.7343,36.7856,36.7343,36.749,16200.0
2014-05-14 13:30:00,50.13,50.15,50.08,50.08,47200.0,36.7197,36.7343,36.6831,36.6831,47200.0
2014-05-14 14:00:00,50.06,50.08,49.98,49.99,19800.0,36.6684,36.6831,36.6098,36.6171,19800.0
2014-05-14 14:30:00,50.01,50.01,49.74,49.74,39600.0,36.6318,36.6318,36.434,36.434,39600.0
2014-05-14 15:00:00,49.74,49.8,49.7,49.73,29600.0,36.434,36.478,36.4047,36.4267,29600.0
2014-05-14 15:30:00,49.75,49.75,49.57,49.67,58800.0,36.4413,36.4413,36.3095,36.3827,58800.0
2014-05-15 09:30:00,49.58,49.67,49.08,49.24,100200.0,36.3168,36.3827,35.9506,36.0678,100200.0
2014-05-15 10:00:00,49.24,49.29,49.01,49.12,92200.0,36.0678,36.1044,35.8993,35.9799,92200.0
2014-05-15 10:30:00,49.12,49.23,48.9,49.06,92000.0,35.9799,36.0604,35.8187,35.9359,92000.0
2014-05-15 11:00:00,49.04,49.07,48.83,48.98,99200.0,35.9213,35.9432,35.7674,35.8773,99200.0
2014-05-15 11:30:00,48.99,49.16,48.95,49.05,58400.0,35.8846,36.0092,35.8553,35.9286,58400.0
2014-05-15 12:00:00,49.05,49.19,49.05,49.1,46000.0,35.9286,36.0311,35.9286,35.9652,46000.0
2014-05-15 12:30:00,49.12,49.22,49.09,49.21,96400.0,35.9799,36.0531,35.9579,36.0458,96400.0
2014-05-15 13:00:00,49.18,49.23,49.13,49.13,39200.0,36.0238,36.0604,35.9872,35.9872,39200.0
2014-05-15 13:30:00,49.15,49.35,49.13,49.34,58400.0,36.0018,36.1483,35.9872,36.141,58400.0
2014-05-15 14:00:00,49.35,49.65,49.34,49.63,108800.0,36.1483,36.3681,36.141,36.3534,108800.0
2014-05-15 14:30:00,49.65,49.82,49.65,49.78,97000.0,36.3681,36.4926,36.3681,36.4633,97000.0
2014-05-15 15:00:00,49.8,49.84,49.69,49.8,107000.0,36.478,36.5073,36.3974,36.478,107000.0
2014-05-15 15:30:00,49.8,49.92,49.79,49.88,126600.0,36.478,36.5659,36.4706,36.5366,126600.0
2014-05-16 09:30:00,49.98,50.05,49.33,49.85,128000.0,36.6098,36.6611,36.1337,36.5146,128000.0
2014-05-16 10:00:00,49.85,49.87,49.43,49.43,64600.0,36.5146,36.5292,36.2069,36.2069,64600.0
2014-05-16 10:30:00,49.45,49.72,49.45,49.65,99800.0,36.2216,36.4194,36.2216,36.3681,99800.0
2014-05-16 11:00:00,49.59,49.69,49.53,49.55,66400.0,36.3241,36.3974,36.2802,36.2948,66400.0
2014-05-16 11:30:00,49.57,49.59,49.37,49.51,60200.0,36.3095,36.3241,36.163,36.2655,60200.0
2014-05-16 12:00:00,49.48,49.57,49.4,49.42,35200.0,36.2436,36.3095,36.185,36.1996,35200.0
2014-05-16 12:30:00,49.44,49.52,49.42,49.42,39000.0,36.2143,36.2729,36.1996,36.1996,39000.0
2014-05-16 13:00:00,49.42,49.42,49.26,49.32,55000.0,36.1996,36.1996,36.0824,36.1264,55000.0
2014-05-16 13:30:00,49.3,49.42,49.18,49.24,61800.0,36.1117,36.1996,36.0238,36.0678,61800.0
2014-05-16 14:00:00,49.24,49.44,49.2,49.42,59400.0,36.0678,36.2143,36.0385,36.1996,59400.0
2014-05-16 14:30:00,49.41,49.63,49.41,49.63,52600.0,36.1923,36.3534,36.1923,36.3534,52600.0
2014-05-16 15:00:00,49.69,49.75,49.62,49.62,87200.0,36.3974,36.4413,36.3461,36.3461,87200.0
2014-05-16 15:30:00,49.62,49.66,49.46,49.49,158600.0,36.3461,36.3754,36.2289,36.2509,158600.0
2014-05-19 09:30:00,49.63,49.98,49.49,49.98,30000.0,36.3534,36.6098,36.2509,36.6098,30000.0
2014-05-19 10:00:00,49.99,50.14,49.9,50.02,38200.0,36.6171,36.727,36.5512,36.6391,38200.0
2014-05-19 10:30:00,49.95,49.99,49.87,49.93,20400.0,36.5878,36.6171,36.5292,36.5732,20400.0
2014-05-19 11:00:00,49.93,50.12,49.93,50.08,26600.0,36.5732,36.7124,36.5732,36.6831,26600.0
2014-05-19 11:30:00,50.09,50.1,49.97,50.02,18400.0,36.6904,36.6977,36.6025,36.6391,18400.0
2014-05-19 12:00:00,50.02,50.09,49.99,50.08,33600.0,36.6391,36.6904,36.6171,36.6831,33600.0
2014-05-19 12:30:00,50.08,50.08,49.96,49.98,14200.0,36.6831,36.6831,36.5952,36.6098,14200.0
2014-05-19 13:00:00,49.99,50.1,49.97,50.07,15200.0,36.6171,36.6977,36.6025,36.6757,15200.0
2014-05-19 13:30:00,50.07,50.24,50.07,50.2,17200.0,36.6757,36.8003,36.6757,36.771,17200.0
2014-05-19 14:00:00,50.19,50.22,50.13,50.18,18600.0,36.7636,36.7856,36.7197,36.7563,18600.0
2014-05-19 14:30:00,50.17,50.19,50.09,50.1,31800.0,36.749,36.7636,36.6904,36.6977,31800.0
2014-05-19 15:00:00,50.09,50.15,50.05,50.1,24200.0,36.6904,36.7343,36.6611,36.6977,24200.0
2014-05-19 15:30:00,50.12,50.24,50.12,50.18,87800.0,36.7124,36.8003,36.7124,36.7563,87800.0
2014-05-20 09:30:00,50.01,50.32,49.84,50.1,96800.0,36.6318,36.8589,36.5073,36.6977,96800.0
2014-05-20 10:00:00,50.06,50.19,49.86,49.86,27800.0,36.6684,36.7636,36.5219,36.5219,27800.0
2014-05-20 10:30:00,49.88,50.15,49.88,50.15,15200.0,36.5366,36.7343,36.5366,36.7343,15200.0
2014-05-20 11:00:00,50.15,50.2,50.07,50.11,40200.0,36.7343,36.771,36.6757,36.705,40200.0
2014-05-20 11:30:00,50.06,50.22,50.06,50.13,82800.0,36.6684,36.7856,36.6684,36.7197,82800.0
2014-05-20 12:00:00,50.13,50.13,49.76,49.77,153000.0,36.7197,36.7197,36.4487,36.456,153000.0
2014-05-20 12:30:00,49.76,49.79,49.7,49.74,29800.0,36.4487,36.4706,36.4047,36.434,29800.0
2014-05-20 13:00:00,49.73,49.77,49.55,49.63,34800.0,36.4267,36.456,36.2948,36.3534,34800.0
2014-05-20 13:30:00,49.63,49.64,49.4,49.4,28200.0,36.3534,36.3608,36.185,36.185,28200.0
2014-05-20 14:00:00,49.46,49.52,49.42,49.43,30600.0,36.2289,36.2729,36.1996,36.2069,30600.0
2014-05-20 14:30:00,49.44,49.52,49.4,49.5,34200.0,36.2143,36.2729,36.185,36.2582,34200.0
2014-05-20 15:00:00,49.49,49.64,49.49,49.58,59200.0,36.2509,36.3608,36.2509,36.3168,59200.0
2014-05-20 15:30:00,49.59,49.83,49.59,49.67,132600.0,36.3241,36.4999,36.3241,36.3827,132600.0
2014-05-21 09:30:00,49.66,49.9,49.55,49.85,78600.0,36.3754,36.5512,36.2948,36.5146,78600.0
2014-05-21 10:00:00,49.85,50.13,49.82,49.91,42000.0,36.5146,36.7197,36.4926,36.5585,42000.0
2014-05-21 10:30:00,49.98,50.13,49.96,49.99,16600.0,36.6098,36.7197,36.5952,36.6171,16600.0
2014-05-21 11:00:00,49.98,50.07,49.91,49.91,44000.0,36.6098,36.6757,36.5585,36.5585,44000.0
2014-05-21 11:30:00,49.95,50.02,49.9,49.96,33200.0,36.5878,36.6391,36.5512,36.5952,33200.0
2014-05-21 12:00:00,49.98,50.15,49.95,50.15,37200.0,36.6098,36.7343,36.5878,36.7343,37200.0
2014-05-21 12:30:00,50.14,50.19,50.1,50.18,20000.0,36.727,36.7636,36.6977,36.7563,20000.0
2014-05-21 13:00:00,50.19,50.24,50.16,50.18,12000.0,36.7636,36.8003,36.7417,36.7563,12000.0
2014-05-21 13:30:00,50.16,50.21,50.12,50.17,41200.0,36.7417,36.7783,36.7124,36.749,41200.0
2014-05-21 14:00:00,50.15,50.25,50.06,50.15,40800.0,36.7343,36.8076,36.6684,36.7343,40800.0
2014-05-21 14:30:00,50.15,50.28,50.14,50.22,25400.0,36.7343,36.8296,36.727,36.7856,25400.0
2014-05-21 15:00:00,50.22,50.29,50.17,50.19,36800.0,36.7856,36.8369,36.749,36.7636,36800.0
2014-05-21 15:30:00,50.2,50.27,50.12,50.24,77600.0,36.771,36.8222,36.7124,36.8003,77600.0
2014-05-22 09:30:00,50.15,50.65,50.13,50.38,69400.0,36.7343,37.1006,36.7197,36.9028,69400.0
2014-05-22 10:00:00,50.4,50.48,50.2,50.36,48200.0,36.9175,36.9761,36.771,36.8882,48200.0
2014-05-22 10:30:00,50.38,50.55,50.38,50.49,131800.0,36.9028,37.0273,36.9028,36.9834,131800.0
2014-05-22 11:00:00,50.48,50.59,50.45,50.54,19000.0,36.9761,37.0566,36.9541,37.02,19000.0
2014-05-22 11:30:00,50.56,50.61,50.53,50.58,43800.0,37.0347,37.0713,37.0127,37.0493,43800.0
2014-05-22 12:00:00,50.6,50.62,50.56,50.6,31000.0,37.064,37.0786,37.0347,37.064,31000.0
2014-05-22 12:30:00,50.62,50.65,50.55,50.58,45000.0,37.0786,37.1006,37.0273,37.0493,45000.0
2014-05-22 13:00:00,50.58,50.62,50.55,50.62,16600.0,37.0493,37.0786,37.0273,37.0786,16600.0
2014-05-22 13:30:00,50.59,50.62,50.55,50.6,26200.0,37.0566,37.0786,37.0273,37.064,26200.0
2014-05-22 14:00:00,50.62,50.62,50.54,50.58,28400.0,37.0786,37.0786,37.02,37.0493,28400.0
2014-05-22 14:30:00,50.58,50.6,50.52,50.56,29000.0,37.0493,37.064,37.0054,37.0347,29000.0
2014-05-22 15:00:00,50.55,50.57,50.39,50.47,35400.0,37.0273,37.042,36.9101,36.9687,35400.0
2014-05-22 15:30:00,50.47,50.52,50.33,50.34,69400.0,36.9687,37.0054,36.8662,36.8735,69400.0
2014-05-23 09:30:00,50.31,50.58,50.15,50.54,121600.0,36.8515,37.0493,36.7343,37.02,121600.0
2014-05-23 10:00:00,50.57,50.8,50.48,50.79,79000.0,37.042,37.2105,36.9761,37.2031,79000.0
2014-05-23 10:30:00,50.8,50.89,50.69,50.76,46600.0,37.2105,37.2764,37.1299,37.1812,46600.0
2014-05-23 11:00:00,50.77,50.87,50.73,50.77,24200.0,37.1885,37.2617,37.1592,37.1885,24200.0
2014-05-23 11:30:00,50.79,51.0,50.77,50.92,60000.0,37.2031,37.3569,37.1885,37.2984,60000.0
2014-05-23 12:00:00,50.95,51.0,50.89,50.89,31800.0,37.3203,37.3569,37.2764,37.2764,31800.0
2014-05-23 12:30:00,50.9,50.92,50.82,50.88,39800.0,37.2837,37.2984,37.2251,37.2691,39800.0
2014-05-23 13:00:00,50.88,51.0,50.88,51.0,29000.0,37.2691,37.3569,37.2691,37.3569,29000.0
2014-05-23 13:30:00,50.98,51.08,50.9,51.08,157400.0,37.3423,37.4155,37.2837,37.4155,157400.0
2014-05-23 14:00:00,51.08,51.1,51.01,51.06,13600.0,37.4155,37.4302,37.3643,37.4009,13600.0
2014-05-23 14:30:00,51.05,51.13,51.02,51.07,35000.0,37.3936,37.4522,37.3716,37.4082,35000.0
2014-05-23 15:00:00,51.08,51.2,51.06,51.12,66800.0,37.4155,37.5034,37.4009,37.4448,66800.0
2014-05-23 15:30:00,51.12,51.13,51.06,51.12,59200.0,37.4448,37.4522,37.4009,37.4448,59200.0
2014-05-27 09:30:00,51.24,51.35,51.01,51.17,197200.0,37.5327,37.6133,37.3643,37.4815,197200.0
2014-05-27 10:00:00,51.19,51.57,51.17,51.52,77400.0,37.4961,37.7745,37.4815,37.7378,77400.0
2014-05-27 10:30:00,51.52,51.57,51.47,51.47,99000.0,37.7378,37.7745,37.7012,37.7012,99000.0
2014-05-27 11:00:00,51.47,51.52,51.46,51.5,77800.0,37.7012,37.7378,37.6939,37.7232,77800.0
2014-05-27 11:30:00,51.48,51.54,51.47,51.49,78000.0,37.7085,37.7525,37.7012,37.7159,78000.0
2014-05-27 12:00:00,51.47,51.6,51.46,51.48,50000.0,37.7012,37.7964,37.6939,37.7085,50000.0
2014-05-27 12:30:00,51.49,51.51,51.46,51.47,54600.0,37.7159,37.7305,37.6939,37.7012,54600.0
2014-05-27 13:00:00,51.46,51.49,51.44,51.47,58600.0,37.6939,37.7159,37.6792,37.7012,58600.0
2014-05-27 13:30:00,51.46,51.5,51.37,51.46,87600.0,37.6939,37.7232,37.628,37.6939,87600.0
2014-05-27 14:00:00,51.48,51.54,51.46,51.51,43600.0,37.7085,37.7525,37.6939,37.7305,43600.0
2014-05-27 14:30:00,51.5,51.56,51.48,51.5,53800.0,37.7232,37.7671,37.7085,37.7232,53800.0
2014-05-27 15:00:00,51.5,51.57,51.48,51.52,56400.0,37.7232,37.7745,37.7085,37.7378,56400.0
2014-05-27 15:30:00,51.52,51.52,51.4,51.45,125200.0,37.7378,37.7378,37.6499,37.6866,125200.0
2014-05-28 09:30:00,51.35,51.38,50.77,51.06,109800.0,37.7537,37.7758,37.3273,37.5405,109800.0
2014-05-28 10:00:00,51.06,51.15,50.85,51.1,236600.0,37.5405,37.6067,37.3861,37.5699,236600.0
2014-05-28 10:30:00,51.09,51.11,50.98,51.03,40400.0,37.5626,37.5773,37.4817,37.5185,40400.0
2014-05-28 11:00:00,51.07,51.08,50.83,50.9,64000.0,37.5479,37.5552,37.3714,37.4229,64000.0
2014-05-28 11:30:00,50.89,50.96,50.85,50.85,61000.0,37.4155,37.467,37.3861,37.3861,61000.0
2014-05-28 12:00:00,50.85,50.88,50.7,50.77,66800.0,37.3861,37.4082,37.2758,37.3273,66800.0
2014-05-28 12:30:00,50.73,50.79,50.69,50.7,34000.0,37.2979,37.342,37.2685,37.2758,34000.0
2014-05-28 13:00:00,50.69,50.87,50.68,50.84,21000.0,37.2685,37.4008,37.2611,37.3788,21000.0
2014-05-28 13:30:00,50.85,50.98,50.81,50.95,38600.0,37.3861,37.4817,37.3567,37.4596,38600.0
2014-05-28 14:00:00,50.96,50.99,50.88,50.9,42800.0,37.467,37.489,37.4082,37.4229,42800.0
2014-05-28 14:30:00,50.9,50.91,50.87,50.88,51400.0,37.4229,37.4302,37.4008,37.4082,51400.0
2014-05-28 15:00:00,50.88,50.96,50.88,50.89,39800.0,37.4082,37.467,37.4082,37.4155,39800.0
2014-05-28 15:30:00,50.89,50.95,50.87,50.9,107800.0,37.4155,37.4596,37.4008,37.4229,107800.0
2014-05-29 09:30:00,51.05,51.2,50.81,50.85,53600.0,37.5332,37.6434,37.3567,37.3861,53600.0
2014-05-29 10:00:00,50.82,50.87,50.63,50.85,75600.0,37.3641,37.4008,37.2244,37.3861,75600.0
2014-05-29 10:30:00,50.84,50.88,50.77,50.88,42000.0,37.3788,37.4082,37.3273,37.4082,42000.0
2014-05-29 11:00:00,50.86,50.88,50.82,50.84,39200.0,37.3935,37.4082,37.3641,37.3788,39200.0
2014-05-29 11:30:00,50.84,50.87,50.77,50.82,20600.0,37.3788,37.4008,37.3273,37.3641,20600.0
2014-05-29 12:00:00,50.81,50.98,50.81,50.88,26200.0,37.3567,37.4817,37.3567,37.4082,26200.0
2014-05-29 12:30:00,50.87,50.88,50.8,50.81,14200.0,37.4008,37.4082,37.3494,37.3567,14200.0
2014-05-29 13:00:00,50.81,50.81,50.72,50.73,20400.0,37.3567,37.3567,37.2905,37.2979,20400.0
2014-05-29 13:30:00,50.74,50.74,50.65,50.66,30600.0,37.3052,37.3052,37.2391,37.2464,30600.0
2014-05-29 14:00:00,50.66,50.77,50.61,50.69,26400.0,37.2464,37.3273,37.2097,37.2685,26400.0
2014-05-29 14:30:00,50.7,50.87,50.68,50.83,38200.0,37.2758,37.4008,37.2611,37.3714,38200.0
2014-05-29 15:00:00,50.83,50.85,50.76,50.8,33000.0,37.3714,37.3861,37.3199,37.3494,33000.0
2014-05-29 15:30:00,50.82,50.88,50.76,50.83,63400.0,37.3641,37.4082,37.3199,37.3714,63400.0
2014-05-30 09:30:00,50.65,50.83,50.35,50.77,171400.0,37.2391,37.3714,37.0185,37.3273,171400.0
2014-05-30 10:00:00,50.77,51.07,50.76,51.02,82600.0,37.3273,37.5479,37.3199,37.5111,82600.0
2014-05-30 10:30:00,51.01,51.02,50.89,50.98,49600.0,37.5037,37.5111,37.4155,37.4817,49600.0
2014-05-30 11:00:00,50.97,51.09,50.94,51.06,43800.0,37.4743,37.5626,37.4523,37.5405,43800.0
2014-05-30 11:30:00,51.05,51.15,50.99,50.99,15400.0,37.5332,37.6067,37.489,37.489,15400.0
2014-05-30 12:00:00,51.0,51.11,50.99,50.99,30400.0,37.4964,37.5773,37.489,37.489,30400.0
2014-05-30 12:30:00,50.98,51.05,50.9,51.0,67200.0,37.4817,37.5332,37.4229,37.4964,67200.0
2014-05-30 13:00:00,51.0,51.07,50.99,51.04,33200.0,37.4964,37.5479,37.489,37.5258,33200.0
2014-05-30 13:30:00,51.04,51.04,50.93,51.0,28400.0,37.5258,37.5258,37.4449,37.4964,28400.0
2014-05-30 14:00:00,50.99,51.1,50.97,51.1,27200.0,37.489,37.5699,37.4743,37.5699,27200.0
2014-05-30 14:30:00,51.1,51.18,51.04,51.13,51200.0,37.5699,37.6287,37.5258,37.592,51200.0
2014-05-30 15:00:00,51.09,51.24,51.07,51.24,44600.0,37.5626,37.6728,37.5479,37.6728,44600.0
2014-05-30 15:30:00,51.24,51.34,51.15,51.16,214800.0,37.6728,37.7464,37.6067,37.614,214800.0
2014-06-02 09:30:00,51.13,51.72,51.09,51.44,166400.0,37.592,38.0258,37.5626,37.8199,166400.0
2014-06-02 10:00:00,51.38,51.45,51.27,51.32,77400.0,37.7758,37.8272,37.6949,37.7317,77400.0
2014-06-02 10:30:00,51.35,51.44,51.32,51.41,44400.0,37.7537,37.8199,37.7317,37.7978,44400.0
2014-06-02 11:00:00,51.38,51.64,51.37,51.42,103800.0,37.7758,37.9669,37.7684,37.8052,103800.0
2014-06-02 11:30:00,51.41,51.42,51.33,51.35,58600.0,37.7978,37.8052,37.739,37.7537,58600.0
2014-06-02 12:00:00,51.34,51.36,51.32,51.34,33800.0,37.7464,37.7611,37.7317,37.7464,33800.0
2014-06-02 12:30:00,51.34,51.36,51.32,51.35,18800.0,37.7464,37.7611,37.7317,37.7537,18800.0
2014-06-02 13:00:00,51.33,51.37,51.32,51.34,48600.0,37.739,37.7684,37.7317,37.7464,48600.0
2014-06-02 13:30:00,51.34,51.36,51.3,51.32,69200.0,37.7464,37.7611,37.717,37.7317,69200.0
2014-06-02 14:00:00,51.34,51.37,51.31,51.35,26800.0,37.7464,37.7684,37.7243,37.7537,26800.0
2014-06-02 14:30:00,51.37,51.37,51.3,51.33,50400.0,37.7684,37.7684,37.717,37.739,50400.0
2014-06-02 15:00:00,51.32,51.35,51.31,51.34,67200.0,37.7317,37.7537,37.7243,37.7464,67200.0
2014-06-02 15:30:00,51.32,51.42,51.28,51.32,113200.0,37.7317,37.8052,37.7023,37.7317,113200.0
2014-06-03 09:30:00,51.3,51.77,51.26,51.72,110000.0,37.717,38.0625,37.6876,38.0258,110000.0
2014-06-03 10:00:00,51.74,52.06,51.74,51.98,64600.0,38.0405,38.2757,38.0405,38.2169,64600.0
2014-06-03 10:30:00,52.01,52.04,51.93,51.98,64000.0,38.239,38.261,38.1802,38.2169,64000.0
2014-06-03 11:00:00,51.97,52.1,51.95,52.08,72600.0,38.2096,38.3051,38.1949,38.2904,72600.0
2014-06-03 11:30:00,52.07,52.13,52.05,52.09,39000.0,38.2831,38.3272,38.2684,38.2978,39000.0
2014-06-03 12:00:00,52.09,52.13,51.99,52.1,53800.0,38.2978,38.3272,38.2243,38.3051,53800.0
2014-06-03 12:30:00,52.09,52.12,52.0,52.02,37200.0,38.2978,38.3198,38.2316,38.2463,37200.0
2014-06-03 13:00:00,52.03,52.09,51.98,52.0,21600.0,38.2537,38.2978,38.2169,38.2316,21600.0
2014-06-03 13:30:00,52.02,52.1,51.97,52.1,23600.0,38.2463,38.3051,38.2096,38.3051,23600.0
2014-06-03 14:00:00,52.1,52.15,52.1,52.1,28200.0,38.3051,38.3419,38.3051,38.3051,28200.0
2014-06-03 14:30:00,52.11,52.23,52.1,52.21,50400.0,38.3125,38.4007,38.3051,38.386,50400.0
2014-06-03 15:00:00,52.21,52.3,52.16,52.3,63200.0,38.386,38.4522,38.3493,38.4522,63200.0
2014-06-03 15:30:00,52.3,52.35,52.19,52.2,144800.0,38.4522,38.4889,38.3713,38.3787,144800.0
2014-06-04 09:30:00,52.06,52.37,52.0,52.27,102400.0,38.2757,38.5037,38.2316,38.4301,102400.0
2014-06-04 10:00:00,52.3,52.7,52.3,52.67,100800.0,38.4522,38.7463,38.4522,38.7242,100800.0
2014-06-04 10:30:00,52.67,53.02,52.67,52.96,83800.0,38.7242,38.9815,38.7242,38.9374,83800.0
2014-06-04 11:00:00,52.94,53.06,52.88,53.05,50200.0,38.9227,39.011,38.8786,39.0036,50200.0
2014-06-04 11:30:00,53.05,53.07,52.97,52.97,39600.0,39.0036,39.0183,38.9448,38.9448,39600.0
2014-06-04 12:00:00,52.97,53.1,52.97,53.05,23400.0,38.9448,39.0404,38.9448,39.0036,23400.0
2014-06-04 12:30:00,53.04,53.12,53.02,53.11,24400.0,38.9963,39.0551,38.9815,39.0477,24400.0
2014-06-04 13:00:00,53.09,53.38,53.09,53.34,95400.0,39.033,39.2462,39.033,39.2168,95400.0
2014-06-04 13:30:00,53.34,53.35,53.15,53.24,63400.0,39.2168,39.2242,39.0771,39.1433,63400.0
2014-06-04 14:00:00,53.25,53.3,53.18,53.23,38400.0,39.1506,39.1874,39.0992,39.1359,38400.0
2014-06-04 14:30:00,53.22,53.22,53.06,53.12,45000.0,39.1286,39.1286,39.011,39.0551,45000.0
2014-06-04 15:00:00,53.12,53.13,53.05,53.07,46600.0,39.0551,39.0624,39.0036,39.0183,46600.0
2014-06-04 15:30:00,53.06,53.09,53.04,53.05,92600.0,39.011,39.033,38.9963,39.0036,92600.0
2014-06-05 09:30:00,53.46,53.48,52.7,52.79,115800.0,39.305,39.3198,38.7463,38.8124,115800.0
2014-06-05 10:00:00,52.79,52.96,52.68,52.95,44800.0,38.8124,38.9374,38.7316,38.9301,44800.0
2014-06-05 10:30:00,52.97,53.02,52.87,52.89,59600.0,38.9448,38.9815,38.8713,38.886,59600.0
2014-06-05 11:00:00,52.88,52.98,52.81,52.95,71600.0,38.8786,38.9521,38.8272,38.9301,71600.0
2014-06-05 11:30:00,52.95,53.19,52.95,53.19,45000.0,38.9301,39.1065,38.9301,39.1065,45000.0
2014-06-05 12:00:00,53.19,53.2,53.08,53.11,25600.0,39.1065,39.1139,39.0257,39.0477,25600.0
2014-06-05 12:30:00,53.11,53.12,53.0,53.0,22400.0,39.0477,39.0551,38.9668,38.9668,22400.0
2014-06-05 13:00:00,53.02,53.07,53.01,53.01,15000.0,38.9815,39.0183,38.9742,38.9742,15000.0
2014-06-05 13:30:00,53.02,53.03,52.9,52.94,27400.0,38.9815,38.9889,38.8933,38.9227,27400.0
2014-06-05 14:00:00,52.95,52.95,52.87,52.87,16800.0,38.9301,38.9301,38.8713,38.8713,16800.0
2014-06-05 14:30:00,52.9,52.93,52.82,52.86,38000.0,38.8933,38.9154,38.8345,38.8639,38000.0
2014-06-05 15:00:00,52.87,52.94,52.85,52.88,41400.0,38.8713,38.9227,38.8566,38.8786,41400.0
2014-06-05 15:30:00,52.87,52.94,52.84,52.91,88800.0,38.8713,38.9227,38.8492,38.9007,88800.0
2014-06-06 09:30:00,52.9,53.1,52.84,52.99,59400.0,38.8933,39.0404,38.8492,38.9595,59400.0
2014-06-06 10:00:00,52.94,53.09,52.94,53.05,46400.0,38.9227,39.033,38.9227,39.0036,46400.0
2014-06-06 10:30:00,53.1,53.24,53.08,53.21,99600.0,39.0404,39.1433,39.0257,39.1212,99600.0
2014-06-06 11:00:00,53.24,53.35,53.24,53.29,15600.0,39.1433,39.2242,39.1433,39.1801,15600.0
2014-06-06 11:30:00,53.27,53.3,53.22,53.27,33400.0,39.1654,39.1874,39.1286,39.1654,33400.0
2014-06-06 12:00:00,53.27,53.32,53.19,53.28,42000.0,39.1654,39.2021,39.1065,39.1727,42000.0
2014-06-06 12:30:00,53.3,53.51,53.3,53.51,47400.0,39.1874,39.3418,39.1874,39.3418,47400.0
2014-06-06 13:00:00,53.52,53.52,53.46,53.49,18600.0,39.3492,39.3492,39.305,39.3271,18600.0
2014-06-06 13:30:00,53.48,53.5,53.44,53.44,10400.0,39.3198,39.3345,39.2903,39.2903,10400.0
2014-06-06 14:00:00,53.46,53.58,53.44,53.58,104800.0,39.305,39.3933,39.2903,39.3933,104800.0
2014-06-06 14:30:00,53.52,53.55,53.42,53.45,110200.0,39.3492,39.3712,39.2756,39.2977,110200.0
2014-06-06 15:00:00,53.45,53.6,53.42,53.59,70400.0,39.2977,39.408,39.2756,39.4006,70400.0
2014-06-06 15:30:00,53.58,53.7,53.55,53.6,173000.0,39.3933,39.4815,39.3712,39.408,173000.0
2014-06-09 09:30:00,53.51,53.77,53.45,53.66,30400.0,39.3418,39.533,39.2977,39.4521,30400.0
2014-06-09 10:00:00,53.69,53.91,53.46,53.83,45000.0,39.4741,39.6359,39.305,39.5771,45000.0
2014-06-09 10:30:00,53.8,53.9,53.69,53.84,20000.0,39.555,39.6285,39.4741,39.5844,20000.0
2014-06-09 11:00:00,53.81,54.08,53.81,54.02,94200.0,39.5624,39.7609,39.5624,39.7168,94200.0
2014-06-09 11:30:00,54.0,54.17,53.91,54.04,75600.0,39.7021,39.8271,39.6359,39.7315,75600.0
2014-06-09 12:00:00,54.01,54.04,53.64,53.66,25800.0,39.7094,39.7315,39.4374,39.4521,25800.0
2014-06-09 12:30:00,53.63,53.7,53.61,53.63,18000.0,39.43,39.4815,39.4153,39.43,18000.0
2014-06-09 13:00:00,53.63,53.67,53.51,53.54,15400.0,39.43,39.4594,39.3418,39.3639,15400.0
2014-06-09 13:30:00,53.54,53.73,53.54,53.6,35400.0,39.3639,39.5036,39.3639,39.408,35400.0
2014-06-09 14:00:00,53.63,53.68,53.55,53.58,26800.0,39.43,39.4668,39.3712,39.3933,26800.0
2014-06-09 14:30:00,53.59,53.62,53.57,53.61,18600.0,39.4006,39.4227,39.3859,39.4153,18600.0
2014-06-09 15:00:00,53.6,53.65,53.56,53.57,27600.0,39.408,39.4447,39.3786,39.3859,27600.0
2014-06-09 15:30:00,53.57,53.67,53.56,53.63,59200.0,39.3859,39.4594,39.3786,39.43,59200.0
2014-06-10 09:30:00,53.61,53.63,53.38,53.47,82800.0,39.4153,39.43,39.2462,39.3124,82800.0
2014-06-10 10:00:00,53.45,53.63,53.35,53.4,156600.0,39.2977,39.43,39.2242,39.2609,156600.0
2014-06-10 10:30:00,53.42,53.48,53.3,53.47,25400.0,39.2756,39.3198,39.1874,39.3124,25400.0
2014-06-10 11:00:00,53.47,53.51,53.37,53.48,38600.0,39.3124,39.3418,39.2389,39.3198,38600.0
2014-06-10 11:30:00,53.46,53.5,53.38,53.47,58400.0,39.305,39.3345,39.2462,39.3124,58400.0
2014-06-10 12:00:00,53.46,53.59,53.46,53.55,68800.0,39.305,39.4006,39.305,39.3712,68800.0
2014-06-10 12:30:00,53.56,53.57,53.47,53.54,98400.0,39.3786,39.3859,39.3124,39.3639,98400.0
2014-06-10 13:00:00,53.54,53.57,53.49,53.51,42800.0,39.3639,39.3859,39.3271,39.3418,42800.0
2014-06-10 13:30:00,53.51,53.54,53.49,53.5,52400.0,39.3418,39.3639,39.3271,39.3345,52400.0
2014-06-10 14:00:00,53.49,53.55,53.48,53.53,46800.0,39.3271,39.3712,39.3198,39.3565,46800.0
2014-06-10 14:30:00,53.52,53.56,53.51,53.56,72800.0,39.3492,39.3786,39.3418,39.3786,72800.0
2014-06-10 15:00:00,53.55,53.65,53.52,53.62,72800.0,39.3712,39.4447,39.3492,39.4227,72800.0
2014-06-10 15:30:00,53.62,53.66,53.58,53.63,77600.0,39.4227,39.4521,39.3933,39.43,77600.0
2014-06-11 09:30:00,53.58,53.94,53.48,53.88,153400.0,39.3933,39.658,39.3198,39.6138,153400.0
2014-06-11 10:00:00,53.87,54.05,53.8,53.95,103400.0,39.6065,39.7388,39.555,39.6653,103400.0
2014-06-11 10:30:00,53.93,53.95,53.76,53.77,57600.0,39.6506,39.6653,39.5256,39.533,57600.0
2014-06-11 11:00:00,53.77,53.85,53.7,53.7,31600.0,39.533,39.5918,39.4815,39.4815,31600.0
2014-06-11 11:30:00,53.71,53.85,53.69,53.83,46800.0,39.4889,39.5918,39.4741,39.5771,46800.0
2014-06-11 12:00:00,53.82,53.85,53.77,53.81,24200.0,39.5697,39.5918,39.533,39.5624,24200.0
2014-06-11 12:30:00,53.81,53.85,53.8,53.82,21000.0,39.5624,39.5918,39.555,39.5697,21000.0
2014-06-11 13:00:00,53.82,53.85,53.77,53.81,23200.0,39.5697,39.5918,39.533,39.5624,23200.0
2014-06-11 13:30:00,53.8,53.81,53.69,53.74,24000.0,39.555,39.5624,39.4741,39.5109,24000.0
2014-06-11 14:00:00,53.74,53.81,53.73,53.79,61400.0,39.5109,39.5624,39.5036,39.5477,61400.0
2014-06-11 14:30:00,53.79,53.86,53.77,53.82,36800.0,39.5477,39.5991,39.533,39.5697,36800.0
2014-06-11 15:00:00,53.84,53.93,53.82,53.9,35800.0,39.5844,39.6506,39.5697,39.6285,35800.0
2014-06-11 15:30:00,53.91,53.99,53.89,53.94,77600.0,39.6359,39.6947,39.6212,39.658,77600.0
2014-06-12 09:30:00,53.81,54.07,53.76,53.86,41400.0,39.5624,39.7535,39.5256,39.5991,41400.0
2014-06-12 10:00:00,53.9,54.17,53.9,53.95,112000.0,39.6285,39.8271,39.6285,39.6653,112000.0
2014-06-12 10:30:00,53.94,53.97,53.83,53.85,68200.0,39.658,39.68,39.5771,39.5918,68200.0
2014-06-12 11:00:00,53.87,53.96,53.85,53.95,61600.0,39.6065,39.6727,39.5918,39.6653,61600.0
2014-06-12 11:30:00,53.97,53.97,53.8,53.84,36800.0,39.68,39.68,39.555,39.5844,36800.0
2014-06-12 12:00:00,53.84,53.97,53.84,53.95,37400.0,39.5844,39.68,39.5844,39.6653,37400.0
2014-06-12 12:30:00,53.95,53.98,53.8,53.85,28800.0,39.6653,39.6874,39.555,39.5918,28800.0
2014-06-12 13:00:00,53.87,53.94,53.79,53.83,58000.0,39.6065,39.658,39.5477,39.5771,58000.0
2014-06-12 13:30:00,53.82,53.88,53.76,53.78,77200.0,39.5697,39.6138,39.5256,39.5403,77200.0
2014-06-12 14:00:00,53.78,53.82,53.68,53.77,55600.0,39.5403,39.5697,39.4668,39.533,55600.0
2014-06-12 14:30:00,53.77,53.8,53.68,53.7,103200.0,39.533,39.555,39.4668,39.4815,103200.0
2014-06-12 15:00:00,53.7,53.74,53.5,53.54,89600.0,39.4815,39.5109,39.3345,39.3639,89600.0
2014-06-12 15:30:00,53.56,53.73,53.49,53.72,202600.0,39.3786,39.5036,39.3271,39.4962,202600.0
2014-06-13 09:30:00,53.7,53.8,53.6,53.73,50200.0,39.4815,39.555,39.408,39.5036,50200.0
2014-06-13 10:00:00,53.72,53.89,53.63,53.83,49800.0,39.4962,39.6212,39.43,39.5771,49800.0
2014-06-13 10:30:00,53.84,54.0,53.82,53.86,35600.0,39.5844,39.7021,39.5697,39.5991,35600.0
2014-06-13 11:00:00,53.86,53.97,53.84,53.94,87600.0,39.5991,39.68,39.5844,39.658,87600.0
2014-06-13 11:30:00,53.94,53.96,53.88,53.88,28000.0,39.658,39.6727,39.6138,39.6138,28000.0
2014-06-13 12:00:00,53.88,54.05,53.87,54.02,51000.0,39.6138,39.7388,39.6065,39.7168,51000.0
2014-06-13 12:30:00,54.02,54.11,53.99,54.1,15600.0,39.7168,39.7829,39.6947,39.7756,15600.0
2014-06-13 13:00:00,54.08,54.08,54.0,54.01,23600.0,39.7609,39.7609,39.7021,39.7094,23600.0
2014-06-13 13:30:00,54.02,54.02,53.91,53.94,17400.0,39.7168,39.7168,39.6359,39.658,17400.0
2014-06-13 14:00:00,53.92,53.93,53.88,53.91,12800.0,39.6432,39.6506,39.6138,39.6359,12800.0
2014-06-13 14:30:00,53.92,53.92,53.87,53.89,18200.0,39.6432,39.6432,39.6065,39.6212,18200.0
2014-06-13 15:00:00,53.9,53.99,53.83,53.84,30200.0,39.6285,39.6947,39.5771,39.5844,30200.0
2014-06-13 15:30:00,53.81,53.94,53.76,53.93,69600.0,39.5624,39.658,39.5256,39.6506,69600.0
2014-06-16 09:30:00,53.84,54.18,53.69,53.95,55400.0,39.5844,39.8344,39.4741,39.6653,55400.0
2014-06-16 10:00:00,53.97,54.35,53.96,54.09,126000.0,39.68,39.9594,39.6727,39.7682,126000.0
2014-06-16 10:30:00,54.11,54.3,54.09,54.13,35600.0,39.7829,39.9226,39.7682,39.7976,35600.0
2014-06-16 11:00:00,54.12,54.21,54.04,54.1,94200.0,39.7903,39.8565,39.7315,39.7756,94200.0
2014-06-16 11:30:00,54.09,54.1,53.93,53.99,37800.0,39.7682,39.7756,39.6506,39.6947,37800.0
2014-06-16 12:00:00,53.99,54.12,53.98,54.06,42000.0,39.6947,39.7903,39.6874,39.7462,42000.0
2014-06-16 12:30:00,54.07,54.29,54.06,54.27,52200.0,39.7535,39.9153,39.7462,39.9006,52200.0
2014-06-16 13:00:00,54.27,54.3,54.22,54.26,34400.0,39.9006,39.9226,39.8638,39.8932,34400.0
2014-06-16 13:30:00,54.26,54.31,54.19,54.2,30400.0,39.8932,39.93,39.8418,39.8491,30400.0
2014-06-16 14:00:00,54.19,54.22,54.09,54.18,24800.0,39.8418,39.8638,39.7682,39.8344,24800.0
2014-06-16 14:30:00,54.18,54.18,54.08,54.08,31000.0,39.8344,39.8344,39.7609,39.7609,31000.0
2014-06-16 15:00:00,54.08,54.15,54.03,54.08,37200.0,39.7609,39.8124,39.7241,39.7609,37200.0
2014-06-16 15:30:00,54.08,54.1,54.0,54.02,98200.0,39.7609,39.7756,39.7021,39.7168,98200.0
2014-06-17 09:30:00,53.99,54.29,53.94,54.22,59800.0,39.6947,39.9153,39.658,39.8638,59800.0
2014-06-17 10:00:00,54.25,54.32,54.24,54.29,64200.0,39.8859,39.9373,39.8785,39.9153,64200.0
2014-06-17 10:30:00,54.29,54.3,54.18,54.24,52200.0,39.9153,39.9226,39.8344,39.8785,52200.0
2014-06-17 11:00:00,54.24,54.26,54.19,54.24,55000.0,39.8785,39.8932,39.8418,39.8785,55000.0
2014-06-17 11:30:00,54.24,54.27,54.24,54.26,25400.0,39.8785,39.9006,39.8785,39.8932,25400.0
2014-06-17 12:00:00,54.27,54.34,54.27,54.33,35600.0,39.9006,39.952,39.9006,39.9447,35600.0
2014-06-17 12:30:00,54.32,54.35,54.27,54.31,25200.0,39.9373,39.9594,39.9006,39.93,25200.0
2014-06-17 13:00:00,54.29,54.36,54.26,54.26,24800.0,39.9153,39.9667,39.8932,39.8932,24800.0
2014-06-17 13:30:00,54.29,54.33,54.27,54.31,13600.0,39.9153,39.9447,39.9006,39.93,13600.0
2014-06-17 14:00:00,54.3,54.3,54.24,54.24,56400.0,39.9226,39.9226,39.8785,39.8785,56400.0
2014-06-17 14:30:00,54.24,54.27,54.21,54.24,50400.0,39.8785,39.9006,39.8565,39.8785,50400.0
2014-06-17 15:00:00,54.25,54.27,54.22,54.24,38600.0,39.8859,39.9006,39.8638,39.8785,38600.0
2014-06-17 15:30:00,54.23,54.26,54.16,54.16,99600.0,39.8712,39.8932,39.8197,39.8197,99600.0
2014-06-18 09:30:00,54.24,54.24,53.83,53.85,66200.0,39.8785,39.8785,39.5771,39.5918,66200.0
2014-06-18 10:00:00,53.89,53.94,53.81,53.92,38000.0,39.6212,39.658,39.5624,39.6432,38000.0
2014-06-18 10:30:00,53.9,53.93,53.86,53.9,29000.0,39.6285,39.6506,39.5991,39.6285,29000.0
2014-06-18 11:00:00,53.89,53.98,53.88,53.97,40600.0,39.6212,39.6874,39.6138,39.68,40600.0
2014-06-18 11:30:00,53.95,54.01,53.94,54.01,16000.0,39.6653,39.7094,39.658,39.7094,16000.0
2014-06-18 12:00:00,54.0,54.07,53.99,54.0,48800.0,39.7021,39.7535,39.6947,39.7021,48800.0
2014-06-18 12:30:00,53.99,54.02,53.99,53.99,21000.0,39.6947,39.7168,39.6947,39.6947,21000.0
2014-06-18 13:00:00,53.99,54.01,53.99,53.99,14800.0,39.6947,39.7094,39.6947,39.6947,14800.0
2014-06-18 13:30:00,53.99,54.1,53.99,54.07,77200.0,39.6947,39.7756,39.6947,39.7535,77200.0
2014-06-18 14:00:00,54.06,54.17,53.95,54.05,231800.0,39.7462,39.8271,39.6653,39.7388,231800.0
2014-06-18 14:30:00,54.09,54.2,54.03,54.15,81600.0,39.7682,39.8491,39.7241,39.8124,81600.0
2014-06-18 15:00:00,54.17,54.25,54.15,54.23,72400.0,39.8271,39.8859,39.8124,39.8712,72400.0
2014-06-18 15:30:00,54.25,54.38,54.23,54.27,96600.0,39.8859,39.9815,39.8712,39.9006,96600.0
2014-06-19 09:30:00,54.32,54.37,54.09,54.17,76400.0,39.9373,39.9741,39.7682,39.8271,76400.0
2014-06-19 10:00:00,54.17,54.31,54.1,54.17,43600.0,39.8271,39.93,39.7756,39.8271,43600.0
2014-06-19 10:30:00,54.15,54.19,54.11,54.18,27000.0,39.8124,39.8418,39.7829,39.8344,27000.0
2014-06-19 11:00:00,54.16,54.22,54.14,54.21,18400.0,39.8197,39.8638,39.805,39.8565,18400.0
2014-06-19 11:30:00,54.21,54.27,54.2,54.24,19400.0,39.8565,39.9006,39.8491,39.8785,19400.0
2014-06-19 12:00:00,54.3,54.31,54.24,54.25,21400.0,39.9226,39.93,39.8785,39.8859,21400.0
2014-06-19 12:30:00,54.24,54.26,54.2,54.24,26600.0,39.8785,39.8932,39.8491,39.8785,26600.0
2014-06-19 13:00:00,54.24,54.25,54.18,54.22,18400.0,39.8785,39.8859,39.8344,39.8638,18400.0
2014-06-19 13:30:00,54.2,54.22,54.13,54.13,8400.0,39.8491,39.8638,39.7976,39.7976,8400.0
2014-06-19 14:00:00,54.13,54.18,54.12,54.12,18400.0,39.7976,39.8344,39.7903,39.7903,18400.0
2014-06-19 14:30:00,54.12,54.15,54.1,54.12,32200.0,39.7903,39.8124,39.7756,39.7903,32200.0
2014-06-19 15:00:00,54.13,54.19,54.09,54.19,23000.0,39.7976,39.8418,39.7682,39.8418,23000.0
2014-06-19 15:30:00,54.19,54.34,54.19,54.31,95400.0,39.8418,39.952,39.8418,39.93,95400.0
2014-06-20 09:30:00,54.45,54.58,54.28,54.29,36200.0,40.0329,40.1285,39.9079,39.9153,36200.0
2014-06-20 10:00:00,54.29,54.29,54.08,54.19,62200.0,39.9153,39.9153,39.7609,39.8418,62200.0
2014-06-20 10:30:00,54.2,54.29,54.18,54.25,14200.0,39.8491,39.9153,39.8344,39.8859,14200.0
2014-06-20 11:00:00,54.25,54.41,54.15,54.15,45600.0,39.8859,40.0035,39.8124,39.8124,45600.0
2014-06-20 11:30:00,54.18,54.26,54.17,54.23,45800.0,39.8344,39.8932,39.8271,39.8712,45800.0
2014-06-20 12:00:00,54.23,54.27,54.22,54.27,21600.0,39.8712,39.9006,39.8638,39.9006,21600.0
2014-06-20 12:30:00,54.27,54.29,54.22,54.24,83800.0,39.9006,39.9153,39.8638,39.8785,83800.0
2014-06-20 13:00:00,54.25,54.25,54.13,54.15,52000.0,39.8859,39.8859,39.7976,39.8124,52000.0
2014-06-20 13:30:00,54.15,54.22,54.1,54.21,32400.0,39.8124,39.8638,39.7756,39.8565,32400.0
2014-06-20 14:00:00,54.22,54.29,54.22,54.26,20800.0,39.8638,39.9153,39.8638,39.8932,20800.0
2014-06-20 14:30:00,54.26,54.27,54.21,54.23,38000.0,39.8932,39.9006,39.8565,39.8712,38000.0
2014-06-20 15:00:00,54.23,54.23,54.11,54.12,45600.0,39.8712,39.8712,39.7829,39.7903,45600.0
2014-06-20 15:30:00,54.12,54.15,54.07,54.1,234000.0,39.7903,39.8124,39.7535,39.7756,234000.0
2014-06-23 09:30:00,54.11,54.2,54.01,54.08,131600.0,39.7829,39.8491,39.7094,39.7609,131600.0
2014-06-23 10:00:00,54.06,54.13,53.85,53.89,104000.0,39.7462,39.7976,39.5918,39.6212,104000.0
2014-06-23 10:30:00,53.89,54.07,53.85,54.04,163800.0,39.6212,39.7535,39.5918,39.7315,163800.0
2014-06-23 11:00:00,54.05,54.08,53.87,53.92,68400.0,39.7388,39.7609,39.6065,39.6432,68400.0
2014-06-23 11:30:00,53.9,53.97,53.88,53.89,164200.0,39.6285,39.68,39.6138,39.6212,164200.0
2014-06-23 12:00:00,53.88,53.98,53.87,53.92,25000.0,39.6138,39.6874,39.6065,39.6432,25000.0
2014-06-23 12:30:00,53.92,53.99,53.91,53.95,26800.0,39.6432,39.6947,39.6359,39.6653,26800.0
2014-06-23 13:00:00,53.96,53.98,53.86,53.95,33400.0,39.6727,39.6874,39.5991,39.6653,33400.0
2014-06-23 13:30:00,53.95,53.99,53.94,53.97,12800.0,39.6653,39.6947,39.658,39.68,12800.0
2014-06-23 14:00:00,53.95,54.17,53.95,54.15,16600.0,39.6653,39.8271,39.6653,39.8124,16600.0
2014-06-23 14:30:00,54.17,54.17,54.02,54.12,33000.0,39.8271,39.8271,39.7168,39.7903,33000.0
2014-06-23 15:00:00,54.13,54.15,53.99,53.99,28800.0,39.7976,39.8124,39.6947,39.6947,28800.0
2014-06-23 15:30:00,54.01,54.08,53.97,54.07,92600.0,39.7094,39.7609,39.68,39.7535,92600.0
2014-06-24 09:30:00,54.05,54.33,53.94,54.12,50200.0,39.7388,39.9447,39.658,39.7903,50200.0
2014-06-24 10:00:00,54.15,54.2,54.1,54.12,261000.0,39.8124,39.8491,39.7756,39.7903,261000.0
2014-06-24 10:30:00,54.15,54.15,54.09,54.09,21800.0,39.8124,39.8124,39.7682,39.7682,21800.0
2014-06-24 11:00:00,54.13,54.13,54.04,54.1,14600.0,39.7976,39.7976,39.7315,39.7756,14600.0
2014-06-24 11:30:00,54.1,54.24,54.08,54.19,18000.0,39.7756,39.8785,39.7609,39.8418,18000.0
2014-06-24 12:00:00,54.19,54.2,54.08,54.12,16200.0,39.8418,39.8491,39.7609,39.7903,16200.0
2014-06-24 12:30:00,54.1,54.15,54.08,54.08,15600.0,39.7756,39.8124,39.7609,39.7609,15600.0
2014-06-24 13:00:00,54.08,54.08,53.88,53.96,13600.0,39.7609,39.7609,39.6138,39.6727,13600.0
2014-06-24 13:30:00,53.96,54.01,53.88,53.91,14200.0,39.6727,39.7094,39.6138,39.6359,14200.0
2014-06-24 14:00:00,53.93,53.96,53.81,53.87,27000.0,39.6506,39.6727,39.5624,39.6065,27000.0
2014-06-24 14:30:00,53.87,53.94,53.83,53.91,31400.0,39.6065,39.658,39.5771,39.6359,31400.0
2014-06-24 15:00:00,53.87,53.9,53.65,53.71,44200.0,39.6065,39.6285,39.4447,39.4889,44200.0
2014-06-24 15:30:00,53.71,53.79,53.67,53.7,98000.0,39.4889,39.5477,39.4594,39.4815,98000.0
2014-06-25 09:30:00,53.65,53.7,53.22,53.49,97000.0,39.4447,39.4815,39.1286,39.3271,97000.0
2014-06-25 10:00:00,53.5,53.77,53.48,53.77,88400.0,39.3345,39.533,39.3198,39.533,88400.0
2014-06-25 10:30:00,53.77,53.87,53.59,53.87,37800.0,39.533,39.6065,39.4006,39.6065,37800.0
2014-06-25 11:00:00,53.85,53.88,53.71,53.74,42200.0,39.5918,39.6138,39.4889,39.5109,42200.0
2014-06-25 11:30:00,53.74,53.78,53.73,53.77,24600.0,39.5109,39.5403,39.5036,39.533,24600.0
2014-06-25 12:00:00,53.79,53.87,53.74,53.82,20200.0,39.5477,39.6065,39.5109,39.5697,20200.0
2014-06-25 12:30:00,53.79,53.82,53.77,53.79,12000.0,39.5477,39.5697,39.533,39.5477,12000.0
2014-06-25 13:00:00,53.8,53.9,53.79,53.88,16800.0,39.555,39.6285,39.5477,39.6138,16800.0
2014-06-25 13:30:00,53.9,54.06,53.9,54.05,23600.0,39.6285,39.7462,39.6285,39.7388,23600.0
2014-06-25 14:00:00,54.02,54.02,53.89,53.93,20200.0,39.7168,39.7168,39.6212,39.6506,20200.0
2014-06-25 14:30:00,53.93,53.98,53.89,53.92,41600.0,39.6506,39.6874,39.6212,39.6432,41600.0
2014-06-25 15:00:00,53.9,53.98,53.88,53.95,28800.0,39.6285,39.6874,39.6138,39.6653,28800.0
2014-06-25 15:30:00,53.96,53.99,53.85,53.85,101000.0,39.6727,39.6947,39.5918,39.5918,101000.0
2014-06-26 09:30:00,53.74,53.79,53.32,53.47,91600.0,39.5109,39.5477,39.2021,39.3124,91600.0
2014-06-26 10:00:00,53.44,53.67,53.4,53.67,22800.0,39.2903,39.4594,39.2609,39.4594,22800.0
2014-06-26 10:30:00,53.63,53.67,53.56,53.57,38800.0,39.43,39.4594,39.3786,39.3859,38800.0
2014-06-26 11:00:00,53.58,53.66,53.54,53.64,48400.0,39.3933,39.4521,39.3639,39.4374,48400.0
2014-06-26 11:30:00,53.65,53.69,53.63,53.63,36000.0,39.4447,39.4741,39.43,39.43,36000.0
2014-06-26 12:00:00,53.65,53.68,53.59,53.62,19600.0,39.4447,39.4668,39.4006,39.4227,19600.0
2014-06-26 12:30:00,53.63,53.7,53.59,53.68,21800.0,39.43,39.4815,39.4006,39.4668,21800.0
2014-06-26 13:00:00,53.7,53.8,53.68,53.8,19200.0,39.4815,39.555,39.4668,39.555,19200.0
2014-06-26 13:30:00,53.81,53.86,53.77,53.77,17400.0,39.5624,39.5991,39.533,39.533,17400.0
2014-06-26 14:00:00,53.76,53.85,53.75,53.85,17800.0,39.5256,39.5918,39.5183,39.5918,17800.0
2014-06-26 14:30:00,53.84,53.9,53.81,53.85,42200.0,39.5844,39.6285,39.5624,39.5918,42200.0
2014-06-26 15:00:00,53.85,53.9,53.85,53.85,47200.0,39.5918,39.6285,39.5918,39.5918,47200.0
2014-06-26 15:30:00,53.85,53.87,53.74,53.79,159000.0,39.5918,39.6065,39.5109,39.5477,159000.0
2014-06-27 09:30:00,53.53,53.98,53.53,53.73,32400.0,39.3565,39.6874,39.3565,39.5036,32400.0
2014-06-27 10:00:00,53.76,53.88,53.72,53.83,10400.0,39.5256,39.6138,39.4962,39.5771,10400.0
2014-06-27 10:30:00,53.84,53.91,53.77,53.91,30000.0,39.5844,39.6359,39.533,39.6359,30000.0
2014-06-27 11:00:00,53.95,53.96,53.88,53.96,37200.0,39.6653,39.6727,39.6138,39.6727,37200.0
2014-06-27 11:30:00,53.96,54.02,53.94,54.0,25400.0,39.6727,39.7168,39.658,39.7021,25400.0
2014-06-27 12:00:00,53.98,54.02,53.95,54.0,17200.0,39.6874,39.7168,39.6653,39.7021,17200.0
2014-06-27 12:30:00,54.01,54.06,53.98,54.02,11800.0,39.7094,39.7462,39.6874,39.7168,11800.0
2014-06-27 13:00:00,54.01,54.01,53.96,53.99,30600.0,39.7094,39.7094,39.6727,39.6947,30600.0
2014-06-27 13:30:00,53.98,54.01,53.98,53.99,20600.0,39.6874,39.7094,39.6874,39.6947,20600.0
2014-06-27 14:00:00,54.0,54.04,53.99,54.02,18800.0,39.7021,39.7315,39.6947,39.7168,18800.0
2014-06-27 14:30:00,54.02,54.04,54.0,54.0,17600.0,39.7168,39.7315,39.7021,39.7021,17600.0
2014-06-27 15:00:00,54.03,54.15,54.01,54.14,17600.0,39.7241,39.8124,39.7094,39.805,17600.0
2014-06-27 15:30:00,54.15,54.25,54.13,54.24,55000.0,39.8124,39.8859,39.7976,39.8785,55000.0
2014-06-30 09:30:00,54.0,54.24,53.57,53.99,95200.0,39.7021,39.8785,39.3859,39.6947,95200.0
2014-06-30 10:00:00,54.02,54.34,53.99,54.34,39000.0,39.7168,39.952,39.6947,39.952,39000.0
2014-06-30 10:30:00,54.34,54.34,54.08,54.12,15000.0,39.952,39.952,39.7609,39.7903,15000.0
2014-06-30 11:00:00,54.18,54.29,54.06,54.29,14200.0,39.8344,39.9153,39.7462,39.9153,14200.0
2014-06-30 11:30:00,54.25,54.25,54.0,54.02,12200.0,39.8859,39.8859,39.7021,39.7168,12200.0
2014-06-30 12:00:00,54.02,54.12,54.01,54.12,6200.0,39.7168,39.7903,39.7094,39.7903,6200.0
2014-06-30 12:30:00,54.13,54.16,54.1,54.12,10200.0,39.7976,39.8197,39.7756,39.7903,10200.0
2014-06-30 13:00:00,54.13,54.15,54.06,54.08,9200.0,39.7976,39.8124,39.7462,39.7609,9200.0
2014-06-30 13:30:00,54.08,54.09,54.01,54.02,21800.0,39.7609,39.7682,39.7094,39.7168,21800.0
2014-06-30 14:00:00,54.03,54.04,53.99,54.0,53200.0,39.7241,39.7315,39.6947,39.7021,53200.0
2014-06-30 14:30:00,54.01,54.02,53.98,54.01,53400.0,39.7094,39.7168,39.6874,39.7094,53400.0
2014-06-30 15:00:00,54.0,54.05,53.99,54.03,39800.0,39.7021,39.7388,39.6947,39.7241,39800.0
2014-06-30 15:30:00,54.04,54.04,53.85,53.87,171400.0,39.7315,39.7315,39.5918,39.6065,171400.0
2014-07-01 09:30:00,53.9,54.45,53.89,54.37,53000.0,39.6285,40.0329,39.6212,39.9741,53000.0
2014-07-01 10:00:00,54.34,54.7,54.3,54.63,41400.0,39.952,40.2167,39.9226,40.1653,41400.0
2014-07-01 10:30:00,54.64,54.69,54.54,54.58,52000.0,40.1726,40.2094,40.0991,40.1285,52000.0
2014-07-01 11:00:00,54.6,54.6,54.52,54.55,20800.0,40.1432,40.1432,40.0844,40.1064,20800.0
2014-07-01 11:30:00,54.57,54.61,54.51,54.52,20200.0,40.1211,40.1506,40.077,40.0844,20200.0
2014-07-01 12:00:00,54.54,54.6,54.48,54.48,19800.0,40.0991,40.1432,40.055,40.055,19800.0
2014-07-01 12:30:00,54.48,54.49,54.4,54.44,24600.0,40.055,40.0623,39.9962,40.0256,24600.0
2014-07-01 13:00:00,54.45,54.54,54.44,54.5,25000.0,40.0329,40.0991,40.0256,40.0697,25000.0
2014-07-01 13:30:00,54.48,54.63,54.44,54.55,130400.0,40.055,40.1653,40.0256,40.1064,130400.0
2014-07-01 14:00:00,54.56,54.56,54.5,54.52,23800.0,40.1138,40.1138,40.0697,40.0844,23800.0
2014-07-01 14:30:00,54.49,54.53,54.43,54.47,20200.0,40.0623,40.0917,40.0182,40.0476,20200.0
2014-07-01 15:00:00,54.47,54.47,54.38,54.44,29600.0,40.0476,40.0476,39.9815,40.0256,29600.0
2014-07-01 15:30:00,54.44,54.49,54.39,54.42,65000.0,40.0256,40.0623,39.9888,40.0109,65000.0
2014-07-02 09:30:00,54.57,54.57,54.09,54.47,134000.0,40.1211,40.1211,39.7682,40.0476,134000.0
2014-07-02 10:00:00,54.48,54.62,54.32,54.41,39400.0,40.055,40.1579,39.9373,40.0035,39400.0
2014-07-02 10:30:00,54.41,54.43,54.24,54.24,76800.0,40.0035,40.0182,39.8785,39.8785,76800.0
2014-07-02 11:00:00,54.24,54.3,54.2,54.24,24000.0,39.8785,39.9226,39.8491,39.8785,24000.0
2014-07-02 11:30:00,54.24,54.45,54.23,54.45,18000.0,39.8785,40.0329,39.8712,40.0329,18000.0
2014-07-02 12:00:00,54.46,54.55,54.45,54.55,21200.0,40.0403,40.1064,40.0329,40.1064,21200.0
2014-07-02 12:30:00,54.55,54.61,54.52,54.61,22800.0,40.1064,40.1506,40.0844,40.1506,22800.0
2014-07-02 13:00:00,54.61,54.62,54.52,54.59,18600.0,40.1506,40.1579,40.0844,40.1358,18600.0
2014-07-02 13:30:00,54.59,54.63,54.56,54.59,76600.0,40.1358,40.1653,40.1138,40.1358,76600.0
2014-07-02 14:00:00,54.57,54.62,54.56,54.56,33600.0,40.1211,40.1579,40.1138,40.1138,33600.0
2014-07-02 14:30:00,54.57,54.59,54.49,54.54,18800.0,40.1211,40.1358,40.0623,40.0991,18800.0
2014-07-02 15:00:00,54.55,54.58,54.33,54.33,39000.0,40.1064,40.1285,39.9447,39.9447,39000.0
2014-07-02 15:30:00,54.33,54.38,54.33,54.35,74000.0,39.9447,39.9815,39.9447,39.9594,74000.0
2014-07-03 09:30:00,54.66,54.92,54.56,54.79,51000.0,40.1873,40.3785,40.1138,40.2829,51000.0
2014-07-03 10:00:00,54.81,55.3,54.78,55.24,105600.0,40.2976,40.6579,40.2755,40.6137,105600.0
2014-07-03 10:30:00,55.25,55.25,55.09,55.21,27600.0,40.6211,40.6211,40.5035,40.5917,27600.0
2014-07-03 11:00:00,55.23,55.27,55.11,55.13,22400.0,40.6064,40.6358,40.5182,40.5329,22400.0
2014-07-03 11:30:00,55.12,55.13,55.04,55.09,21400.0,40.5255,40.5329,40.4667,40.5035,21400.0
2014-07-03 12:00:00,55.1,55.12,55.07,55.09,20600.0,40.5108,40.5255,40.4888,40.5035,20600.0
2014-07-03 12:30:00,55.1,55.16,55.08,55.15,40600.0,40.5108,40.5549,40.4961,40.5476,40600.0
2014-07-07 09:30:00,54.77,55.07,54.52,54.91,121200.0,40.2682,40.4888,40.0844,40.3711,121200.0
2014-07-07 10:00:00,54.9,55.07,54.83,54.88,91000.0,40.3638,40.4888,40.3123,40.3491,91000.0
2014-07-07 10:30:00,54.88,54.88,54.69,54.69,68400.0,40.3491,40.3491,40.2094,40.2094,68400.0
2014-07-07 11:00:00,54.69,54.85,54.6,54.81,42800.0,40.2094,40.327,40.1432,40.2976,42800.0
2014-07-07 11:30:00,54.83,54.88,54.76,54.83,27200.0,40.3123,40.3491,40.2608,40.3123,27200.0
2014-07-07 12:00:00,54.85,54.96,54.81,54.82,24400.0,40.327,40.4079,40.2976,40.3049,24400.0
2014-07-07 12:30:00,54.8,54.83,54.63,54.66,18200.0,40.2902,40.3123,40.1653,40.1873,18200.0
2014-07-07 13:00:00,54.66,54.71,54.65,54.68,19400.0,40.1873,40.2241,40.18,40.202,19400.0
2014-07-07 13:30:00,54.68,54.72,54.64,54.7,26600.0,40.202,40.2314,40.1726,40.2167,26600.0
2014-07-07 14:00:00,54.69,54.72,54.63,54.72,25400.0,40.2094,40.2314,40.1653,40.2314,25400.0
2014-07-07 14:30:00,54.71,54.71,54.57,54.59,45600.0,40.2241,40.2241,40.1211,40.1358,45600.0
2014-07-07 15:00:00,54.6,54.62,54.52,54.6,34600.0,40.1432,40.1579,40.0844,40.1432,34600.0
2014-07-07 15:30:00,54.6,54.68,54.59,54.68,96400.0,40.1432,40.202,40.1358,40.202,96400.0
2014-07-08 09:30:00,54.51,54.56,53.95,54.3,84800.0,40.077,40.1138,39.6653,39.9226,84800.0
2014-07-08 10:00:00,54.28,54.3,54.13,54.19,27800.0,39.9079,39.9226,39.7976,39.8418,27800.0
2014-07-08 10:30:00,54.19,54.27,54.11,54.16,32000.0,39.8418,39.9006,39.7829,39.8197,32000.0
2014-07-08 11:00:00,54.17,54.2,54.09,54.1,40600.0,39.8271,39.8491,39.7682,39.7756,40600.0
2014-07-08 11:30:00,54.1,54.2,53.98,54.04,60200.0,39.7756,39.8491,39.6874,39.7315,60200.0
2014-07-08 12:00:00,54.03,54.05,53.87,53.96,54600.0,39.7241,39.7388,39.6065,39.6727,54600.0
2014-07-08 12:30:00,53.98,54.17,53.94,54.11,29000.0,39.6874,39.8271,39.658,39.7829,29000.0
2014-07-08 13:00:00,54.11,54.35,54.1,54.26,27600.0,39.7829,39.9594,39.7756,39.8932,27600.0
2014-07-08 13:30:00,54.27,54.37,54.27,54.31,23800.0,39.9006,39.9741,39.9006,39.93,23800.0
2014-07-08 14:00:00,54.33,54.43,54.32,54.38,37800.0,39.9447,40.0182,39.9373,39.9815,37800.0
2014-07-08 14:30:00,54.38,54.46,54.38,54.43,28600.0,39.9815,40.0403,39.9815,40.0182,28600.0
2014-07-08 15:00:00,54.43,54.53,54.35,54.49,41200.0,40.0182,40.0917,39.9594,40.0623,41200.0
2014-07-08 15:30:00,54.47,54.57,54.45,54.51,76200.0,40.0476,40.1211,40.0329,40.077,76200.0
2014-07-09 09:30:00,54.52,54.65,54.16,54.51,52000.0,40.0844,40.18,39.8197,40.077,52000.0
2014-07-09 10:00:00,54.5,54.6,54.35,54.58,24000.0,40.0697,40.1432,39.9594,40.1285,24000.0
2014-07-09 10:30:00,54.51,54.6,54.45,54.46,26200.0,40.077,40.1432,40.0329,40.0403,26200.0
2014-07-09 11:00:00,54.46,54.51,54.44,54.47,17200.0,40.0403,40.077,40.0256,40.0476,17200.0
2014-07-09 11:30:00,54.48,54.48,54.42,54.47,14200.0,40.055,40.055,40.0109,40.0476,14200.0
2014-07-09 12:00:00,54.46,54.54,54.46,54.48,72600.0,40.0403,40.0991,40.0403,40.055,72600.0
2014-07-09 12:30:00,54.49,54.62,54.47,54.62,11200.0,40.0623,40.1579,40.0476,40.1579,11200.0
2014-07-09 13:00:00,54.63,54.66,54.6,54.62,20000.0,40.1653,40.1873,40.1432,40.1579,20000.0
2014-07-09 13:30:00,54.63,54.64,54.58,54.6,17200.0,40.1653,40.1726,40.1285,40.1432,17200.0
2014-07-09 14:00:00,54.59,54.72,54.49,54.68,33600.0,40.1358,40.2314,40.0623,40.202,33600.0
2014-07-09 14:30:00,54.68,54.83,54.65,54.77,68000.0,40.202,40.3123,40.18,40.2682,68000.0
2014-07-09 15:00:00,54.76,54.8,54.7,54.77,38600.0,40.2608,40.2902,40.2167,40.2682,38600.0
2014-07-09 15:30:00,54.76,54.81,54.72,54.81,114600.0,40.2608,40.2976,40.2314,40.2976,114600.0
2014-07-10 09:30:00,54.22,54.22,53.95,54.01,115400.0,39.8638,39.8638,39.6653,39.7094,115400.0
2014-07-10 10:00:00,54.02,54.27,53.98,54.27,74400.0,39.7168,39.9006,39.6874,39.9006,74400.0
2014-07-10 10:30:00,54.23,54.85,54.21,54.81,235000.0,39.8712,40.327,39.8565,40.2976,235000.0
2014-07-10 11:00:00,54.82,54.88,54.65,54.66,109400.0,40.3049,40.3491,40.18,40.1873,109400.0
2014-07-10 11:30:00,54.65,54.67,54.58,54.61,24200.0,40.18,40.1947,40.1285,40.1506,24200.0
2014-07-10 12:00:00,54.64,54.71,54.5,54.63,60800.0,40.1726,40.2241,40.0697,40.1653,60800.0
2014-07-10 12:30:00,54.67,54.87,54.62,54.85,24600.0,40.1947,40.3417,40.1579,40.327,24600.0
2014-07-10 13:00:00,54.83,54.84,54.75,54.83,41000.0,40.3123,40.3197,40.2535,40.3123,41000.0
2014-07-10 13:30:00,54.85,54.97,54.83,54.95,57600.0,40.327,40.4152,40.3123,40.4005,57600.0
2014-07-10 14:00:00,54.96,54.98,54.91,54.93,29200.0,40.4079,40.4226,40.3711,40.3858,29200.0
2014-07-10 14:30:00,54.94,54.97,54.91,54.95,57800.0,40.3932,40.4152,40.3711,40.4005,57800.0
2014-07-10 15:00:00,54.95,54.96,54.89,54.96,70800.0,40.4005,40.4079,40.3564,40.4079,70800.0
2014-07-10 15:30:00,54.95,54.97,54.9,54.94,186400.0,40.4005,40.4152,40.3638,40.3932,186400.0
2014-07-11 09:30:00,54.78,54.87,54.57,54.7,76400.0,40.2755,40.3417,40.1211,40.2167,76400.0
2014-07-11 10:00:00,54.65,54.95,54.63,54.91,63800.0,40.18,40.4005,40.1653,40.3711,63800.0
2014-07-11 10:30:00,54.9,55.02,54.88,54.99,84400.0,40.3638,40.452,40.3491,40.4299,84400.0
2014-07-11 11:00:00,55.01,55.2,54.97,55.19,91200.0,40.4446,40.5843,40.4152,40.577,91200.0
2014-07-11 11:30:00,55.2,55.3,55.19,55.28,55200.0,40.5843,40.6579,40.577,40.6432,55200.0
2014-07-11 12:00:00,55.27,55.38,55.26,55.35,81600.0,40.6358,40.7167,40.6284,40.6946,81600.0
2014-07-11 12:30:00,55.35,55.39,55.33,55.38,22200.0,40.6946,40.724,40.6799,40.7167,22200.0
2014-07-11 13:00:00,55.39,55.46,55.35,55.41,25000.0,40.724,40.7755,40.6946,40.7387,25000.0
2014-07-11 13:30:00,55.41,55.46,55.37,55.38,31800.0,40.7387,40.7755,40.7093,40.7167,31800.0
2014-07-11 14:00:00,55.38,55.41,55.15,55.17,54400.0,40.7167,40.7387,40.5476,40.5623,54400.0
2014-07-11 14:30:00,55.15,55.18,55.04,55.06,58000.0,40.5476,40.5696,40.4667,40.4814,58000.0
2014-07-11 15:00:00,55.05,55.07,55.0,55.01,39400.0,40.4741,40.4888,40.4373,40.4446,39400.0
2014-07-11 15:30:00,55.01,55.14,54.96,55.04,106400.0,40.4446,40.5402,40.4079,40.4667,106400.0
2014-07-14 09:30:00,55.44,55.7,55.34,55.56,103200.0,40.7608,40.9519,40.6873,40.849,103200.0
2014-07-14 10:00:00,55.55,55.78,55.45,55.52,49200.0,40.8417,41.0108,40.7681,40.8196,49200.0
2014-07-14 10:30:00,55.52,55.69,55.37,55.67,48600.0,40.8196,40.9446,40.7093,40.9299,48600.0
2014-07-14 11:00:00,55.66,55.73,55.6,55.64,70600.0,40.9225,40.974,40.8784,40.9078,70600.0
2014-07-14 11:30:00,55.63,55.65,55.59,55.59,108600.0,40.9005,40.9152,40.8711,40.8711,108600.0
2014-07-14 12:00:00,55.58,55.58,55.39,55.4,33200.0,40.8637,40.8637,40.724,40.7314,33200.0
2014-07-14 12:30:00,55.4,55.4,55.3,55.35,26200.0,40.7314,40.7314,40.6579,40.6946,26200.0
2014-07-14 13:00:00,55.35,55.45,55.35,55.38,24400.0,40.6946,40.7681,40.6946,40.7167,24400.0
2014-07-14 13:30:00,55.39,55.48,55.38,55.4,26600.0,40.724,40.7902,40.7167,40.7314,26600.0
2014-07-14 14:00:00,55.41,55.42,55.29,55.29,35800.0,40.7387,40.7461,40.6505,40.6505,35800.0
2014-07-14 14:30:00,55.28,55.32,55.19,55.22,46600.0,40.6432,40.6726,40.577,40.599,46600.0
2014-07-14 15:00:00,55.23,55.24,55.18,55.19,30400.0,40.6064,40.6137,40.5696,40.577,30400.0
2014-07-14 15:30:00,55.19,55.33,55.18,55.31,101600.0,40.577,40.6799,40.5696,40.6652,101600.0
2014-07-15 09:30:00,55.17,55.48,55.17,55.43,52800.0,40.5623,40.7902,40.5623,40.7534,52800.0
2014-07-15 10:00:00,55.49,55.58,55.34,55.41,49800.0,40.7975,40.8637,40.6873,40.7387,49800.0
2014-07-15 10:30:00,55.4,55.42,55.08,55.15,29000.0,40.7314,40.7461,40.4961,40.5476,29000.0
2014-07-15 11:00:00,55.13,55.23,55.09,55.19,21000.0,40.5329,40.6064,40.5035,40.577,21000.0
2014-07-15 11:30:00,55.15,55.26,55.08,55.08,39000.0,40.5476,40.6284,40.4961,40.4961,39000.0
2014-07-15 12:00:00,55.05,55.16,55.03,55.09,33800.0,40.4741,40.5549,40.4593,40.5035,33800.0
2014-07-15 12:30:00,55.08,55.13,54.96,54.97,40400.0,40.4961,40.5329,40.4079,40.4152,40400.0
2014-07-15 13:00:00,55.02,55.24,54.98,55.18,14000.0,40.452,40.6137,40.4226,40.5696,14000.0
2014-07-15 13:30:00,55.2,55.26,55.15,55.15,26600.0,40.5843,40.6284,40.5476,40.5476,26600.0
2014-07-15 14:00:00,55.19,55.24,55.16,55.24,27000.0,40.577,40.6137,40.5549,40.6137,27000.0
2014-07-15 14:30:00,55.24,55.3,55.2,55.3,18400.0,40.6137,40.6579,40.5843,40.6579,18400.0
2014-07-15 15:00:00,55.31,55.32,55.26,55.32,34200.0,40.6652,40.6726,40.6284,40.6726,34200.0
2014-07-15 15:30:00,55.3,55.35,55.27,55.29,94000.0,40.6579,40.6946,40.6358,40.6505,94000.0
2014-07-16 09:30:00,55.38,55.78,55.37,55.78,76800.0,40.7167,41.0108,40.7093,41.0108,76800.0
2014-07-16 10:00:00,55.78,55.92,55.68,55.9,72200.0,41.0108,41.1137,40.9372,41.099,72200.0
2014-07-16 10:30:00,55.9,55.93,55.77,55.84,73600.0,41.099,41.121,41.0034,41.0549,73600.0
2014-07-16 11:00:00,55.84,55.95,55.8,55.87,64800.0,41.0549,41.1358,41.0255,41.0769,64800.0
2014-07-16 11:30:00,55.85,55.85,55.62,55.71,35400.0,41.0622,41.0622,40.8931,40.9593,35400.0
2014-07-16 12:00:00,55.7,55.84,55.69,55.75,34200.0,40.9519,41.0549,40.9446,40.9887,34200.0
2014-07-16 12:30:00,55.74,55.76,55.63,55.67,21600.0,40.9814,40.9961,40.9005,40.9299,21600.0
2014-07-16 13:00:00,55.63,55.7,55.52,55.57,31800.0,40.9005,40.9519,40.8196,40.8564,31800.0
2014-07-16 13:30:00,55.57,55.59,55.52,55.55,22000.0,40.8564,40.8711,40.8196,40.8417,22000.0
2014-07-16 14:00:00,55.56,55.56,55.52,55.54,67600.0,40.849,40.849,40.8196,40.8343,67600.0
2014-07-16 14:30:00,55.54,55.63,55.52,55.54,82000.0,40.8343,40.9005,40.8196,40.8343,82000.0
2014-07-16 15:00:00,55.52,55.54,55.35,55.37,51200.0,40.8196,40.8343,40.6946,40.7093,51200.0
2014-07-16 15:30:00,55.37,55.42,55.3,55.39,136600.0,40.7093,40.7461,40.6579,40.724,136600.0
2014-07-17 09:30:00,55.26,55.3,54.85,54.85,115800.0,40.6284,40.6579,40.327,40.327,115800.0
2014-07-17 10:00:00,54.92,55.28,54.76,55.27,102600.0,40.3785,40.6432,40.2608,40.6358,102600.0
2014-07-17 10:30:00,55.29,55.4,55.22,55.34,72200.0,40.6505,40.7314,40.599,40.6873,72200.0
2014-07-17 11:00:00,55.3,55.33,54.99,54.99,36600.0,40.6579,40.6799,40.4299,40.4299,36600.0
2014-07-17 11:30:00,54.95,55.13,54.94,55.01,32600.0,40.4005,40.5329,40.3932,40.4446,32600.0
2014-07-17 12:00:00,54.99,55.1,54.96,55.04,29600.0,40.4299,40.5108,40.4079,40.4667,29600.0
2014-07-17 12:30:00,55.05,55.12,55.02,55.12,15600.0,40.4741,40.5255,40.452,40.5255,15600.0
2014-07-17 13:00:00,55.09,55.25,55.07,55.16,26000.0,40.5035,40.6211,40.4888,40.5549,26000.0
2014-07-17 13:30:00,55.16,55.22,55.02,55.12,26600.0,40.5549,40.599,40.452,40.5255,26600.0
2014-07-17 14:00:00,55.13,55.17,55.07,55.08,38600.0,40.5329,40.5623,40.4888,40.4961,38600.0
2014-07-17 14:30:00,55.09,55.18,55.08,55.09,29800.0,40.5035,40.5696,40.4961,40.5035,29800.0
2014-07-17 15:00:00,55.1,55.11,54.84,54.85,89400.0,40.5108,40.5182,40.3197,40.327,89400.0
2014-07-17 15:30:00,54.86,54.89,54.75,54.86,94200.0,40.3344,40.3564,40.2535,40.3344,94200.0
2014-07-18 09:30:00,54.87,55.1,54.83,54.95,79200.0,40.3417,40.5108,40.3123,40.4005,79200.0
2014-07-18 10:00:00,54.94,54.99,54.9,54.91,37600.0,40.3932,40.4299,40.3638,40.3711,37600.0
2014-07-18 10:30:00,54.98,55.2,54.93,55.17,87400.0,40.4226,40.5843,40.3858,40.5623,87400.0
2014-07-18 11:00:00,55.18,55.19,55.07,55.1,27000.0,40.5696,40.577,40.4888,40.5108,27000.0
2014-07-18 11:30:00,55.09,55.13,54.98,55.02,30400.0,40.5035,40.5329,40.4226,40.452,30400.0
2014-07-18 12:00:00,55.02,55.1,55.02,55.07,20400.0,40.452,40.5108,40.452,40.4888,20400.0
2014-07-18 12:30:00,55.08,55.1,55.05,55.06,17600.0,40.4961,40.5108,40.4741,40.4814,17600.0
2014-07-18 13:00:00,55.06,55.06,54.99,55.01,16800.0,40.4814,40.4814,40.4299,40.4446,16800.0
2014-07-18 13:30:00,55.01,55.05,54.95,55.01,46200.0,40.4446,40.4741,40.4005,40.4446,46200.0
2014-07-18 14:00:00,54.99,55.1,54.96,55.1,23600.0,40.4299,40.5108,40.4079,40.5108,23600.0
2014-07-18 14:30:00,55.1,55.1,55.05,55.1,35200.0,40.5108,40.5108,40.4741,40.5108,35200.0
2014-07-18 15:00:00,55.1,55.24,55.1,55.24,44000.0,40.5108,40.6137,40.5108,40.6137,44000.0
2014-07-18 15:30:00,55.22,55.22,55.1,55.15,83800.0,40.599,40.599,40.5108,40.5476,83800.0
2014-07-21 09:30:00,55.16,55.24,54.99,55.15,73800.0,40.5549,40.6137,40.4299,40.5476,73800.0
2014-07-21 10:00:00,55.17,55.17,54.92,54.98,236000.0,40.5623,40.5623,40.3785,40.4226,236000.0
2014-07-21 10:30:00,54.99,55.0,54.65,54.71,49200.0,40.4299,40.4373,40.18,40.2241,49200.0
2014-07-21 11:00:00,54.68,54.82,54.63,54.77,37800.0,40.202,40.3049,40.1653,40.2682,37800.0
2014-07-21 11:30:00,54.78,54.78,54.63,54.71,41600.0,40.2755,40.2755,40.1653,40.2241,41600.0
2014-07-21 12:00:00,54.73,54.74,54.63,54.71,20600.0,40.2388,40.2461,40.1653,40.2241,20600.0
2014-07-21 12:30:00,54.7,54.74,54.68,54.73,21000.0,40.2167,40.2461,40.202,40.2388,21000.0
2014-07-21 13:00:00,54.74,54.85,54.7,54.84,30200.0,40.2461,40.327,40.2167,40.3197,30200.0
2014-07-21 13:30:00,54.84,54.98,54.79,54.84,48000.0,40.3197,40.4226,40.2829,40.3197,48000.0
2014-07-21 14:00:00,54.85,54.86,54.74,54.75,26200.0,40.327,40.3344,40.2461,40.2535,26200.0
2014-07-21 14:30:00,54.74,54.8,54.68,54.77,38400.0,40.2461,40.2902,40.202,40.2682,38400.0
2014-07-21 15:00:00,54.76,54.79,54.72,54.76,37400.0,40.2608,40.2829,40.2314,40.2608,37400.0
2014-07-21 15:30:00,54.77,54.77,54.66,54.72,96800.0,40.2682,40.2682,40.1873,40.2314,96800.0
2014-07-22 09:30:00,54.98,55.35,54.94,55.32,84200.0,40.4226,40.6946,40.3932,40.6726,84200.0
2014-07-22 10:00:00,55.35,55.41,55.08,55.08,55800.0,40.6946,40.7387,40.4961,40.4961,55800.0
2014-07-22 10:30:00,55.1,55.15,55.05,55.07,40400.0,40.5108,40.5476,40.4741,40.4888,40400.0
2014-07-22 11:00:00,55.07,55.11,54.97,55.02,35000.0,40.4888,40.5182,40.4152,40.452,35000.0
2014-07-22 11:30:00,54.99,55.13,54.97,55.11,16600.0,40.4299,40.5329,40.4152,40.5182,16600.0
2014-07-22 12:00:00,55.11,55.24,55.11,55.24,98400.0,40.5182,40.6137,40.5182,40.6137,98400.0
2014-07-22 12:30:00,55.25,55.25,55.13,55.13,18000.0,40.6211,40.6211,40.5329,40.5329,18000.0
2014-07-22 13:00:00,55.14,55.24,55.14,55.24,16000.0,40.5402,40.6137,40.5402,40.6137,16000.0
2014-07-22 13:30:00,55.24,55.31,55.21,55.31,25800.0,40.6137,40.6652,40.5917,40.6652,25800.0
2014-07-22 14:00:00,55.31,55.43,55.31,55.41,25400.0,40.6652,40.7534,40.6652,40.7387,25400.0
2014-07-22 14:30:00,55.39,55.4,55.22,55.24,23800.0,40.724,40.7314,40.599,40.6137,23800.0
2014-07-22 15:00:00,55.27,55.35,55.25,55.31,21000.0,40.6358,40.6946,40.6211,40.6652,21000.0
2014-07-22 15:30:00,55.31,55.36,55.24,55.34,96600.0,40.6652,40.702,40.6137,40.6873,96600.0
2014-07-23 09:30:00,55.38,55.52,55.26,55.26,42200.0,40.7167,40.8196,40.6284,40.6284,42200.0
2014-07-23 10:00:00,55.25,55.48,55.18,55.48,29000.0,40.6211,40.7902,40.5696,40.7902,29000.0
2014-07-23 10:30:00,55.51,55.68,55.51,55.68,42200.0,40.8123,40.9372,40.8123,40.9372,42200.0
2014-07-23 11:00:00,55.65,55.75,55.65,55.73,42600.0,40.9152,40.9887,40.9152,40.974,42600.0
2014-07-23 11:30:00,55.7,55.76,55.68,55.72,45600.0,40.9519,40.9961,40.9372,40.9667,45600.0
2014-07-23 12:00:00,55.72,55.72,55.6,55.67,30600.0,40.9667,40.9667,40.8784,40.9299,30600.0
2014-07-23 12:30:00,55.68,55.68,55.55,55.65,46400.0,40.9372,40.9372,40.8417,40.9152,46400.0
2014-07-23 13:00:00,55.65,55.75,55.65,55.75,26600.0,40.9152,40.9887,40.9152,40.9887,26600.0
2014-07-23 13:30:00,55.75,55.75,55.65,55.69,27400.0,40.9887,40.9887,40.9152,40.9446,27400.0
2014-07-23 14:00:00,55.69,55.77,55.65,55.72,36800.0,40.9446,41.0034,40.9152,40.9667,36800.0
2014-07-23 14:30:00,55.7,55.77,55.68,55.76,28000.0,40.9519,41.0034,40.9372,40.9961,28000.0
2014-07-23 15:00:00,55.74,55.77,55.72,55.75,16800.0,40.9814,41.0034,40.9667,40.9887,16800.0
2014-07-23 15:30:00,55.75,55.77,55.7,55.76,73600.0,40.9887,41.0034,40.9519,40.9961,73600.0
2014-07-24 09:30:00,55.93,56.1,55.73,55.73,75400.0,41.121,41.246,40.974,40.974,75400.0
2014-07-24 10:00:00,55.7,55.74,55.52,55.56,62800.0,40.9519,40.9814,40.8196,40.849,62800.0
2014-07-24 10:30:00,55.56,55.65,55.46,55.49,39400.0,40.849,40.9152,40.7755,40.7975,39400.0
2014-07-24 11:00:00,55.48,55.54,55.43,55.43,26000.0,40.7902,40.8343,40.7534,40.7534,26000.0
2014-07-24 11:30:00,55.44,55.59,55.44,55.55,18000.0,40.7608,40.8711,40.7608,40.8417,18000.0
2014-07-24 12:00:00,55.58,55.58,55.51,55.56,23000.0,40.8637,40.8637,40.8123,40.849,23000.0
2014-07-24 12:30:00,55.55,55.55,55.49,55.49,14000.0,40.8417,40.8417,40.7975,40.7975,14000.0
2014-07-24 13:00:00,55.49,55.5,55.38,55.49,44000.0,40.7975,40.8049,40.7167,40.7975,44000.0
2014-07-24 13:30:00,55.49,55.58,55.47,55.58,16000.0,40.7975,40.8637,40.7828,40.8637,16000.0
2014-07-24 14:00:00,55.58,55.69,55.55,55.68,24600.0,40.8637,40.9446,40.8417,40.9372,24600.0
2014-07-24 14:30:00,55.66,55.68,55.52,55.52,47400.0,40.9225,40.9372,40.8196,40.8196,47400.0
2014-07-24 15:00:00,55.54,55.55,55.38,55.38,128400.0,40.8343,40.8417,40.7167,40.7167,128400.0
2014-07-24 15:30:00,55.37,55.39,55.32,55.33,126400.0,40.7093,40.724,40.6726,40.6799,126400.0
2014-07-25 09:30:00,55.13,55.7,55.1,55.67,49600.0,40.5329,40.9519,40.5108,40.9299,49600.0
2014-07-25 10:00:00,55.66,55.69,55.52,55.57,40600.0,40.9225,40.9446,40.8196,40.8564,40600.0
2014-07-25 10:30:00,55.56,55.58,55.4,55.42,26000.0,40.849,40.8637,40.7314,40.7461,26000.0
2014-07-25 11:00:00,55.4,55.47,55.3,55.34,41400.0,40.7314,40.7828,40.6579,40.6873,41400.0
2014-07-25 11:30:00,55.33,55.37,55.27,55.27,49800.0,40.6799,40.7093,40.6358,40.6358,49800.0
2014-07-25 12:00:00,55.29,55.55,55.27,55.51,46400.0,40.6505,40.8417,40.6358,40.8123,46400.0
2014-07-25 12:30:00,55.52,55.63,55.49,55.54,35000.0,40.8196,40.9005,40.7975,40.8343,35000.0
2014-07-25 13:00:00,55.55,55.56,55.43,55.48,10400.0,40.8417,40.849,40.7534,40.7902,10400.0
2014-07-25 13:30:00,55.46,55.46,55.31,55.34,15400.0,40.7755,40.7755,40.6652,40.6873,15400.0
2014-07-25 14:00:00,55.32,55.42,55.32,55.41,12800.0,40.6726,40.7461,40.6726,40.7387,12800.0
2014-07-25 14:30:00,55.42,55.49,55.38,55.47,18000.0,40.7461,40.7975,40.7167,40.7828,18000.0
2014-07-25 15:00:00,55.48,55.49,55.39,55.4,16000.0,40.7902,40.7975,40.724,40.7314,16000.0
2014-07-25 15:30:00,55.38,55.5,55.34,55.41,92600.0,40.7167,40.8049,40.6873,40.7387,92600.0
2014-07-28 09:30:00,55.36,55.5,55.16,55.26,44000.0,40.702,40.8049,40.5549,40.6284,44000.0
2014-07-28 10:00:00,55.27,55.39,55.18,55.27,54600.0,40.6358,40.724,40.5696,40.6358,54600.0
2014-07-28 10:30:00,55.27,55.29,55.07,55.2,40600.0,40.6358,40.6505,40.4888,40.5843,40600.0
2014-07-28 11:00:00,55.21,55.24,55.13,55.24,17800.0,40.5917,40.6137,40.5329,40.6137,17800.0
2014-07-28 11:30:00,55.21,55.24,55.18,55.21,17400.0,40.5917,40.6137,40.5696,40.5917,17400.0
2014-07-28 12:00:00,55.21,55.24,55.12,55.12,21800.0,40.5917,40.6137,40.5255,40.5255,21800.0
2014-07-28 12:30:00,55.12,55.2,55.1,55.18,34200.0,40.5255,40.5843,40.5108,40.5696,34200.0
2014-07-28 13:00:00,55.16,55.32,55.16,55.3,26200.0,40.5549,40.6726,40.5549,40.6579,26200.0
2014-07-28 13:30:00,55.32,55.4,55.31,55.33,38400.0,40.6726,40.7314,40.6652,40.6799,38400.0
2014-07-28 14:00:00,55.34,55.4,55.32,55.39,18600.0,40.6873,40.7314,40.6726,40.724,18600.0
2014-07-28 14:30:00,55.36,55.41,55.31,55.35,26000.0,40.702,40.7387,40.6652,40.6946,26000.0
2014-07-28 15:00:00,55.35,55.36,55.28,55.32,26200.0,40.6946,40.702,40.6432,40.6726,26200.0
2014-07-28 15:30:00,55.32,55.4,55.28,55.33,81000.0,40.6726,40.7314,40.6432,40.6799,81000.0
2014-07-29 09:30:00,55.45,55.45,55.15,55.32,48400.0,40.7681,40.7681,40.5476,40.6726,48400.0
2014-07-29 10:00:00,55.35,55.43,55.25,55.43,40800.0,40.6946,40.7534,40.6211,40.7534,40800.0
2014-07-29 10:30:00,55.4,55.42,55.32,55.33,15200.0,40.7314,40.7461,40.6726,40.6799,15200.0
2014-07-29 11:00:00,55.31,55.36,55.22,55.27,102400.0,40.6652,40.702,40.599,40.6358,102400.0
2014-07-29 11:30:00,55.27,55.27,55.09,55.14,29000.0,40.6358,40.6358,40.5035,40.5402,29000.0
2014-07-29 12:00:00,55.12,55.2,55.07,55.17,22200.0,40.5255,40.5843,40.4888,40.5623,22200.0
2014-07-29 12:30:00,55.17,55.33,55.16,55.31,33600.0,40.5623,40.6799,40.5549,40.6652,33600.0
2014-07-29 13:00:00,55.32,55.34,55.21,55.28,20600.0,40.6726,40.6873,40.5917,40.6432,20600.0
2014-07-29 13:30:00,55.28,55.31,55.22,55.27,26600.0,40.6432,40.6652,40.599,40.6358,26600.0
2014-07-29 14:00:00,55.27,55.3,55.12,55.19,21200.0,40.6358,40.6579,40.5255,40.577,21200.0
2014-07-29 14:30:00,55.2,55.22,55.08,55.12,21400.0,40.5843,40.599,40.4961,40.5255,21400.0
2014-07-29 15:00:00,55.1,55.13,54.97,54.98,44000.0,40.5108,40.5329,40.4152,40.4226,44000.0
2014-07-29 15:30:00,54.97,55.01,54.83,54.83,150000.0,40.4152,40.4446,40.3123,40.3123,150000.0
2014-07-30 09:30:00,55.08,55.13,54.83,54.98,51600.0,40.4961,40.5329,40.3123,40.4226,51600.0
2014-07-30 10:00:00,54.98,54.99,54.75,54.88,67600.0,40.4226,40.4299,40.2535,40.3491,67600.0
2014-07-30 10:30:00,54.88,54.88,54.68,54.7,37400.0,40.3491,40.3491,40.202,40.2167,37400.0
2014-07-30 11:00:00,54.71,54.98,54.67,54.96,59600.0,40.2241,40.4226,40.1947,40.4079,59600.0
2014-07-30 11:30:00,54.96,55.01,54.76,54.79,27600.0,40.4079,40.4446,40.2608,40.2829,27600.0
2014-07-30 12:00:00,54.77,54.81,54.7,54.74,44000.0,40.2682,40.2976,40.2167,40.2461,44000.0
2014-07-30 12:30:00,54.74,54.92,54.73,54.89,22200.0,40.2461,40.3785,40.2388,40.3564,22200.0
2014-07-30 13:00:00,54.87,54.88,54.82,54.84,73800.0,40.3417,40.3491,40.3049,40.3197,73800.0
2014-07-30 13:30:00,54.84,54.88,54.83,54.87,25600.0,40.3197,40.3491,40.3123,40.3417,25600.0
2014-07-30 14:00:00,54.87,55.2,54.83,55.18,65800.0,40.3417,40.5843,40.3123,40.5696,65800.0
2014-07-30 14:30:00,55.18,55.21,55.01,55.09,59400.0,40.5696,40.5917,40.4446,40.5035,59400.0
2014-07-30 15:00:00,55.1,55.23,55.07,55.2,61600.0,40.5108,40.6064,40.4888,40.5843,61600.0
2014-07-30 15:30:00,55.21,55.32,55.09,55.14,111400.0,40.5917,40.6726,40.5035,40.5402,111400.0
2014-07-31 09:30:00,55.03,55.07,54.66,54.84,95200.0,40.4593,40.4888,40.1873,40.3197,95200.0
2014-07-31 10:00:00,54.83,55.06,54.8,54.84,69600.0,40.3123,40.4814,40.2902,40.3197,69600.0
2014-07-31 10:30:00,54.82,54.88,54.68,54.68,42200.0,40.3049,40.3491,40.202,40.202,42200.0
2014-07-31 11:00:00,54.66,54.71,54.38,54.39,104200.0,40.1873,40.2241,39.9815,39.9888,104200.0
2014-07-31 11:30:00,54.41,54.41,54.05,54.05,97200.0,40.0035,40.0035,39.7388,39.7388,97200.0
2014-07-31 12:00:00,54.05,54.1,53.85,53.97,115200.0,39.7388,39.7756,39.5918,39.68,115200.0
2014-07-31 12:30:00,53.94,54.14,53.94,54.01,46800.0,39.658,39.805,39.658,39.7094,46800.0
2014-07-31 13:00:00,54.01,54.09,53.96,53.99,40400.0,39.7094,39.7682,39.6727,39.6947,40400.0
2014-07-31 13:30:00,53.99,54.02,53.92,53.96,60800.0,39.6947,39.7168,39.6432,39.6727,60800.0
2014-07-31 14:00:00,53.96,53.99,53.88,53.99,69000.0,39.6727,39.6947,39.6138,39.6947,69000.0
2014-07-31 14:30:00,53.99,54.05,53.76,53.77,65000.0,39.6947,39.7388,39.5256,39.533,65000.0
2014-07-31 15:00:00,53.77,53.83,53.7,53.74,81400.0,39.533,39.5771,39.4815,39.5109,81400.0
2014-07-31 15:30:00,53.75,53.83,53.7,53.71,166600.0,39.5183,39.5771,39.4815,39.4889,166600.0
2014-08-01 09:30:00,53.68,53.84,53.66,53.8,227000.0,39.4668,39.5844,39.4521,39.555,227000.0
2014-08-01 10:00:00,53.8,53.9,53.55,53.59,83000.0,39.555,39.6285,39.3712,39.4006,83000.0
2014-08-01 10:30:00,53.57,53.63,53.38,53.42,78400.0,39.3859,39.43,39.2462,39.2756,78400.0
2014-08-01 11:00:00,53.42,53.44,53.1,53.19,127000.0,39.2756,39.2903,39.0404,39.1065,127000.0
2014-08-01 11:30:00,53.19,53.23,52.79,52.88,165000.0,39.1065,39.1359,38.8124,38.8786,165000.0
2014-08-01 12:00:00,52.9,53.32,52.89,53.18,52000.0,38.8933,39.2021,38.886,39.0992,52000.0
2014-08-01 12:30:00,53.21,53.3,53.06,53.12,66600.0,39.1212,39.1874,39.011,39.0551,66600.0
2014-08-01 13:00:00,53.13,53.25,53.06,53.2,77400.0,39.0624,39.1506,39.011,39.1139,77400.0
2014-08-01 13:30:00,53.23,53.42,53.18,53.39,39000.0,39.1359,39.2756,39.0992,39.2536,39000.0
2014-08-01 14:00:00,53.4,53.48,53.29,53.3,37600.0,39.2609,39.3198,39.1801,39.1874,37600.0
2014-08-01 14:30:00,53.31,53.42,53.31,53.32,35800.0,39.1948,39.2756,39.1948,39.2021,35800.0
2014-08-01 15:00:00,53.31,53.49,53.29,53.46,48400.0,39.1948,39.3271,39.1801,39.305,48400.0
2014-08-01 15:30:00,53.44,53.55,53.39,53.51,94800.0,39.2903,39.3712,39.2536,39.3418,94800.0
2014-08-04 09:30:00,53.88,54.2,53.56,53.95,156800.0,39.6138,39.8491,39.3786,39.6653,156800.0
2014-08-04 10:00:00,53.95,54.04,53.84,54.01,58400.0,39.6653,39.7315,39.5844,39.7094,58400.0
2014-08-04 10:30:00,54.03,54.06,53.76,53.77,21400.0,39.7241,39.7462,39.5256,39.533,21400.0
2014-08-04 11:00:00,53.77,53.94,53.68,53.93,14800.0,39.533,39.658,39.4668,39.6506,14800.0
2014-08-04 11:30:00,53.93,53.96,53.85,53.88,17800.0,39.6506,39.6727,39.5918,39.6138,17800.0
2014-08-04 12:00:00,53.86,54.02,53.81,54.02,40400.0,39.5991,39.7168,39.5624,39.7168,40400.0
2014-08-04 12:30:00,54.02,54.05,53.95,53.98,15000.0,39.7168,39.7388,39.6653,39.6874,15000.0
2014-08-04 13:00:00,53.98,54.07,53.96,54.05,10600.0,39.6874,39.7535,39.6727,39.7388,10600.0
2014-08-04 13:30:00,54.02,54.19,54.02,54.15,42400.0,39.7168,39.8418,39.7168,39.8124,42400.0
2014-08-04 14:00:00,54.14,54.19,54.13,54.18,15600.0,39.805,39.8418,39.7976,39.8344,15600.0
2014-08-04 14:30:00,54.17,54.38,54.17,54.38,24800.0,39.8271,39.9815,39.8271,39.9815,24800.0
2014-08-04 15:00:00,54.38,54.44,54.35,54.44,26200.0,39.9815,40.0256,39.9594,40.0256,26200.0
2014-08-04 15:30:00,54.46,54.46,54.31,54.33,72800.0,40.0403,40.0403,39.93,39.9447,72800.0
2014-08-05 09:30:00,54.01,54.01,53.54,53.87,118200.0,39.7094,39.7094,39.3639,39.6065,118200.0
2014-08-05 10:00:00,53.88,54.17,53.79,54.17,77200.0,39.6138,39.8271,39.5477,39.8271,77200.0
2014-08-05 10:30:00,54.16,54.32,53.99,54.04,59400.0,39.8197,39.9373,39.6947,39.7315,59400.0
2014-08-05 11:00:00,54.05,54.23,53.95,54.22,72400.0,39.7388,39.8712,39.6653,39.8638,72400.0
2014-08-05 11:30:00,54.2,54.32,54.13,54.29,45400.0,39.8491,39.9373,39.7976,39.9153,45400.0
2014-08-05 12:00:00,54.27,54.47,54.24,54.35,108400.0,39.9006,40.0476,39.8785,39.9594,108400.0
2014-08-05 12:30:00,54.38,54.4,54.28,54.31,34600.0,39.9815,39.9962,39.9079,39.93,34600.0
2014-08-05 13:00:00,54.32,54.35,54.24,54.29,68400.0,39.9373,39.9594,39.8785,39.9153,68400.0
2014-08-05 13:30:00,54.28,54.32,53.99,53.99,67400.0,39.9079,39.9373,39.6947,39.6947,67400.0
2014-08-05 14:00:00,53.98,54.12,53.9,54.12,62800.0,39.6874,39.7903,39.6285,39.7903,62800.0
2014-08-05 14:30:00,54.07,54.24,54.07,54.19,68400.0,39.7535,39.8785,39.7535,39.8418,68400.0
2014-08-05 15:00:00,54.17,54.2,53.96,53.99,98800.0,39.8271,39.8491,39.6727,39.6947,98800.0
2014-08-05 15:30:00,54.01,54.24,54.0,54.09,186000.0,39.7094,39.8785,39.7021,39.7682,186000.0
2014-08-06 09:30:00,53.95,54.0,53.69,53.88,67200.0,39.6653,39.7021,39.4741,39.6138,67200.0
2014-08-06 10:00:00,53.9,54.02,53.79,53.93,95400.0,39.6285,39.7168,39.5477,39.6506,95400.0
2014-08-06 10:30:00,53.95,54.04,53.88,54.01,96600.0,39.6653,39.7315,39.6138,39.7094,96600.0
2014-08-06 11:00:00,54.01,54.09,53.87,53.91,82800.0,39.7094,39.7682,39.6065,39.6359,82800.0
2014-08-06 11:30:00,53.9,53.91,53.68,53.75,111800.0,39.6285,39.6359,39.4668,39.5183,111800.0
2014-08-06 12:00:00,53.74,53.79,53.55,53.65,58400.0,39.5109,39.5477,39.3712,39.4447,58400.0
2014-08-06 12:30:00,53.66,53.78,53.56,53.56,65200.0,39.4521,39.5403,39.3786,39.3786,65200.0
2014-08-06 13:00:00,53.58,53.66,53.51,53.54,71400.0,39.3933,39.4521,39.3418,39.3639,71400.0
2014-08-06 13:30:00,53.55,53.66,53.48,53.48,45000.0,39.3712,39.4521,39.3198,39.3198,45000.0
2014-08-06 14:00:00,53.48,53.59,53.38,53.51,159600.0,39.3198,39.4006,39.2462,39.3418,159600.0
2014-08-06 14:30:00,53.53,53.58,53.38,53.44,58000.0,39.3565,39.3933,39.2462,39.2903,58000.0
2014-08-06 15:00:00,53.45,53.52,53.42,53.48,113000.0,39.2977,39.3492,39.2756,39.3198,113000.0
2014-08-06 15:30:00,53.47,53.58,53.4,53.55,118800.0,39.3124,39.3933,39.2609,39.3712,118800.0
2014-08-07 09:30:00,53.58,53.74,53.24,53.49,202600.0,39.3933,39.5109,39.1433,39.3271,202600.0
2014-08-07 10:00:00,53.47,53.63,53.39,53.52,95200.0,39.3124,39.43,39.2536,39.3492,95200.0
2014-08-07 10:30:00,53.53,53.61,53.32,53.44,101000.0,39.3565,39.4153,39.2021,39.2903,101000.0
2014-08-07 11:00:00,53.43,53.45,53.24,53.37,50200.0,39.283,39.2977,39.1433,39.2389,50200.0
2014-08-07 11:30:00,53.4,53.44,53.16,53.27,56400.0,39.2609,39.2903,39.0845,39.1654,56400.0
2014-08-07 12:00:00,53.24,53.28,53.02,53.06,86000.0,39.1433,39.1727,38.9815,39.011,86000.0
2014-08-07 12:30:00,53.04,53.2,52.92,53.12,142200.0,38.9963,39.1139,38.908,39.0551,142200.0
2014-08-07 13:00:00,53.12,53.23,53.01,53.06,44400.0,39.0551,39.1359,38.9742,39.011,44400.0
2014-08-07 13:30:00,53.08,53.23,52.95,53.04,89800.0,39.0257,39.1359,38.9301,38.9963,89800.0
2014-08-07 14:00:00,53.05,53.09,52.84,52.84,78600.0,39.0036,39.033,38.8492,38.8492,78600.0
2014-08-07 14:30:00,52.84,52.84,52.57,52.59,141200.0,38.8492,38.8492,38.6507,38.6654,141200.0
2014-08-07 15:00:00,52.62,52.65,52.34,52.42,199000.0,38.6875,38.7095,38.4816,38.5404,199000.0
2014-08-07 15:30:00,52.45,52.63,52.42,52.56,244000.0,38.5625,38.6948,38.5404,38.6433,244000.0
2014-08-08 09:30:00,54.05,54.6,53.5,54.07,475600.0,39.7388,40.1432,39.3345,39.7535,475600.0
2014-08-08 10:00:00,54.14,54.21,53.88,54.21,164400.0,39.805,39.8565,39.6138,39.8565,164400.0
2014-08-08 10:30:00,54.21,54.63,54.19,54.47,128000.0,39.8565,40.1653,39.8418,40.0476,128000.0
2014-08-08 11:00:00,54.5,54.67,54.46,54.6,85000.0,40.0697,40.1947,40.0403,40.1432,85000.0
2014-08-08 11:30:00,54.61,54.95,54.56,54.83,99600.0,40.1506,40.4005,40.1138,40.3123,99600.0
2014-08-08 12:00:00,54.84,54.97,54.66,54.88,74400.0,40.3197,40.4152,40.1873,40.3491,74400.0
2014-08-08 12:30:00,54.92,55.26,54.92,55.26,85600.0,40.3785,40.6284,40.3785,40.6284,85600.0
2014-08-08 13:00:00,55.25,55.33,54.88,55.33,83800.0,40.6211,40.6799,40.3491,40.6799,83800.0
2014-08-08 13:30:00,55.33,55.5,55.22,55.5,95600.0,40.6799,40.8049,40.599,40.8049,95600.0
2014-08-08 14:00:00,55.49,55.8,55.48,55.75,126800.0,40.7975,41.0255,40.7902,40.9887,126800.0
2014-08-08 14:30:00,55.75,55.88,55.51,55.65,141600.0,40.9887,41.0843,40.8123,40.9152,141600.0
2014-08-08 15:00:00,55.66,55.8,55.62,55.76,123600.0,40.9225,41.0255,40.8931,40.9961,123600.0
2014-08-08 15:30:00,55.76,55.79,55.66,55.72,221000.0,40.9961,41.0181,40.9225,40.9667,221000.0
2014-08-11 09:30:00,55.84,56.43,55.72,55.74,198000.0,41.0549,41.4887,40.9667,40.9814,198000.0
2014-08-11 10:00:00,55.75,55.77,55.52,55.6,96600.0,40.9887,41.0034,40.8196,40.8784,96600.0
2014-08-11 10:30:00,55.63,55.77,55.62,55.7,92200.0,40.9005,41.0034,40.8931,40.9519,92200.0
2014-08-11 11:00:00,55.7,55.87,55.66,55.68,79400.0,40.9519,41.0769,40.9225,40.9372,79400.0
2014-08-11 11:30:00,55.68,55.87,55.68,55.83,54400.0,40.9372,41.0769,40.9372,41.0475,54400.0
2014-08-11 12:00:00,55.85,55.88,55.76,55.85,65800.0,41.0622,41.0843,40.9961,41.0622,65800.0
2014-08-11 12:30:00,55.85,55.91,55.77,55.8,56400.0,41.0622,41.1063,41.0034,41.0255,56400.0
2014-08-11 13:00:00,55.8,55.87,55.79,55.79,44800.0,41.0255,41.0769,41.0181,41.0181,44800.0
2014-08-11 13:30:00,55.81,55.84,55.65,55.67,61000.0,41.0328,41.0549,40.9152,40.9299,61000.0
2014-08-11 14:00:00,55.68,55.8,55.65,55.75,75200.0,40.9372,41.0255,40.9152,40.9887,75200.0
2014-08-11 14:30:00,55.75,55.85,55.72,55.8,64200.0,40.9887,41.0622,40.9667,41.0255,64200.0
2014-08-11 15:00:00,55.82,55.84,55.71,55.71,60000.0,41.0402,41.0549,40.9593,40.9593,60000.0
2014-08-11 15:30:00,55.73,55.88,55.68,55.84,250000.0,40.974,41.0843,40.9372,41.0549,250000.0
2014-08-12 09:30:00,55.89,56.08,55.81,55.94,104600.0,41.0916,41.2313,41.0328,41.1284,104600.0
2014-08-12 10:00:00,55.91,56.05,55.88,55.94,51200.0,41.1063,41.2093,41.0843,41.1284,51200.0
2014-08-12 10:30:00,55.96,55.99,55.84,55.85,76200.0,41.1431,41.1652,41.0549,41.0622,76200.0
2014-08-12 11:00:00,55.87,55.87,55.53,55.65,67800.0,41.0769,41.0769,40.827,40.9152,67800.0
2014-08-12 11:30:00,55.66,55.71,55.61,55.62,29800.0,40.9225,40.9593,40.8858,40.8931,29800.0
2014-08-12 12:00:00,55.62,55.74,55.59,55.65,34800.0,40.8931,40.9814,40.8711,40.9152,34800.0
2014-08-12 12:30:00,55.66,55.79,55.66,55.67,46400.0,40.9225,41.0181,40.9225,40.9299,46400.0
2014-08-12 13:00:00,55.67,55.67,55.55,55.59,49200.0,40.9299,40.9299,40.8417,40.8711,49200.0
2014-08-12 13:30:00,55.59,55.62,55.45,55.54,64400.0,40.8711,40.8931,40.7681,40.8343,64400.0
2014-08-12 14:00:00,55.53,55.58,55.37,55.56,54200.0,40.827,40.8637,40.7093,40.849,54200.0
2014-08-12 14:30:00,55.56,55.57,55.45,55.45,72400.0,40.849,40.8564,40.7681,40.7681,72400.0
2014-08-12 15:00:00,55.44,55.55,55.42,55.53,88400.0,40.7608,40.8417,40.7461,40.827,88400.0
2014-08-12 15:30:00,55.53,55.58,55.44,55.45,157200.0,40.827,40.8637,40.7608,40.7681,157200.0
2014-08-13 09:30:00,55.86,56.07,55.77,55.89,54200.0,41.0696,41.224,41.0034,41.0916,54200.0
2014-08-13 10:00:00,55.85,55.96,55.67,55.8,36400.0,41.0622,41.1431,40.9299,41.0255,36400.0
2014-08-13 10:30:00,55.79,55.96,55.77,55.96,29400.0,41.0181,41.1431,41.0034,41.1431,29400.0
2014-08-13 11:00:00,55.94,56.03,55.91,56.03,22200.0,41.1284,41.1946,41.1063,41.1946,22200.0
2014-08-13 11:30:00,56.0,56.1,56.0,56.06,24000.0,41.1725,41.246,41.1725,41.2166,24000.0
2014-08-13 12:00:00,56.07,56.08,55.99,56.01,33400.0,41.224,41.2313,41.1652,41.1799,33400.0
2014-08-13 12:30:00,56.01,56.04,55.96,56.02,25000.0,41.1799,41.2019,41.1431,41.1872,25000.0
2014-08-13 13:00:00,56.01,56.08,55.98,56.07,15200.0,41.1799,41.2313,41.1578,41.224,15200.0
2014-08-13 13:30:00,56.07,56.09,55.92,55.96,31000.0,41.224,41.2387,41.1137,41.1431,31000.0
2014-08-13 14:00:00,55.97,56.04,55.93,55.94,50400.0,41.1505,41.2019,41.121,41.1284,50400.0
2014-08-13 14:30:00,55.93,55.95,55.84,55.84,62800.0,41.121,41.1358,41.0549,41.0549,62800.0
2014-08-13 15:00:00,55.87,55.93,55.82,55.88,33400.0,41.0769,41.121,41.0402,41.0843,33400.0
2014-08-13 15:30:00,55.88,55.94,55.79,55.8,99200.0,41.0843,41.1284,41.0181,41.0255,99200.0
2014-08-14 09:30:00,56.02,56.13,55.81,55.85,53400.0,41.1872,41.2681,41.0328,41.0622,53400.0
2014-08-14 10:00:00,55.84,56.06,55.84,56.01,56800.0,41.0549,41.2166,41.0549,41.1799,56800.0
2014-08-14 10:30:00,55.99,56.16,55.95,56.1,51400.0,41.1652,41.2901,41.1358,41.246,51400.0
2014-08-14 11:00:00,56.1,56.1,56.06,56.09,39800.0,41.246,41.246,41.2166,41.2387,39800.0
2014-08-14 11:30:00,56.09,56.1,56.03,56.06,40000.0,41.2387,41.246,41.1946,41.2166,40000.0
2014-08-14 12:00:00,56.07,56.09,55.99,56.07,116600.0,41.224,41.2387,41.1652,41.224,116600.0
2014-08-14 12:30:00,56.07,56.18,56.07,56.16,26200.0,41.224,41.3049,41.224,41.2901,26200.0
2014-08-14 13:00:00,56.16,56.32,56.13,56.26,36200.0,41.2901,41.4078,41.2681,41.3637,36200.0
2014-08-14 13:30:00,56.24,56.24,55.98,56.0,56800.0,41.349,41.349,41.1578,41.1725,56800.0
2014-08-14 14:00:00,56.02,56.16,56.0,56.15,25400.0,41.1872,41.2901,41.1725,41.2828,25400.0
2014-08-14 14:30:00,56.15,56.16,56.05,56.12,45200.0,41.2828,41.2901,41.2093,41.2607,45200.0
2014-08-14 15:00:00,56.1,56.17,56.09,56.17,44600.0,41.246,41.2975,41.2387,41.2975,44600.0
2014-08-14 15:30:00,56.15,56.21,56.12,56.19,91000.0,41.2828,41.3269,41.2607,41.3122,91000.0
2014-08-15 09:30:00,56.5,56.63,56.07,56.08,107400.0,41.5401,41.6357,41.224,41.2313,107400.0
2014-08-15 10:00:00,56.08,56.12,55.91,55.95,31800.0,41.2313,41.2607,41.1063,41.1358,31800.0
2014-08-15 10:30:00,55.94,55.98,55.49,55.64,59200.0,41.1284,41.1578,40.7975,40.9078,59200.0
2014-08-15 11:00:00,55.63,55.8,55.56,55.73,76600.0,40.9005,41.0255,40.849,40.974,76600.0
2014-08-15 11:30:00,55.74,55.82,55.5,55.62,62200.0,40.9814,41.0402,40.8049,40.8931,62200.0
2014-08-15 12:00:00,55.6,55.84,55.54,55.81,44600.0,40.8784,41.0549,40.8343,41.0328,44600.0
2014-08-15 12:30:00,55.81,55.81,55.7,55.77,25000.0,41.0328,41.0328,40.9519,41.0034,25000.0
2014-08-15 13:00:00,55.78,55.84,55.74,55.82,28600.0,41.0108,41.0549,40.9814,41.0402,28600.0
2014-08-15 13:30:00,55.8,55.89,55.8,55.87,42800.0,41.0255,41.0916,41.0255,41.0769,42800.0
2014-08-15 14:00:00,55.87,56.12,55.87,56.1,43200.0,41.0769,41.2607,41.0769,41.246,43200.0
2014-08-15 14:30:00,56.1,56.14,55.95,55.98,61000.0,41.246,41.2754,41.1358,41.1578,61000.0
2014-08-15 15:00:00,55.98,56.12,55.95,56.09,41200.0,41.1578,41.2607,41.1358,41.2387,41200.0
2014-08-15 15:30:00,56.09,56.12,56.02,56.06,53200.0,41.2387,41.2607,41.1872,41.2166,53200.0
2014-08-18 09:30:00,56.06,56.44,56.06,56.32,60400.0,41.2166,41.496,41.2166,41.4078,60400.0
2014-08-18 10:00:00,56.34,56.47,56.2,56.31,41000.0,41.4225,41.5181,41.3196,41.4004,41000.0
2014-08-18 10:30:00,56.33,56.55,56.31,56.48,26400.0,41.4151,41.5769,41.4004,41.5254,26400.0
2014-08-18 11:00:00,56.49,56.52,56.37,56.51,36800.0,41.5328,41.5548,41.4445,41.5475,36800.0
2014-08-18 11:30:00,56.51,56.54,56.43,56.49,24200.0,41.5475,41.5695,41.4887,41.5328,24200.0
2014-08-18 12:00:00,56.48,56.54,56.48,56.5,9800.0,41.5254,41.5695,41.5254,41.5401,9800.0
2014-08-18 12:30:00,56.49,56.49,56.43,56.43,13200.0,41.5328,41.5328,41.4887,41.4887,13200.0
2014-08-18 13:00:00,56.39,56.39,56.31,56.35,21000.0,41.4593,41.4593,41.4004,41.4298,21000.0
2014-08-18 13:30:00,56.35,56.38,56.32,56.33,15200.0,41.4298,41.4519,41.4078,41.4151,15200.0
2014-08-18 14:00:00,56.33,56.34,56.22,56.3,58600.0,41.4151,41.4225,41.3343,41.3931,58600.0
2014-08-18 14:30:00,56.3,56.31,56.16,56.18,37000.0,41.3931,41.4004,41.2901,41.3049,37000.0
2014-08-18 15:00:00,56.18,56.27,56.17,56.24,22400.0,41.3049,41.371,41.2975,41.349,22400.0
2014-08-18 15:30:00,56.23,56.33,56.19,56.33,75400.0,41.3416,41.4151,41.3122,41.4151,75400.0
2014-08-19 09:30:00,56.48,56.8,56.45,56.75,54600.0,41.5254,41.7607,41.5034,41.7239,54600.0
2014-08-19 10:00:00,56.73,56.79,56.68,56.7,32400.0,41.7092,41.7533,41.6725,41.6872,32400.0
2014-08-19 10:30:00,56.7,56.87,56.7,56.73,44600.0,41.6872,41.8122,41.6872,41.7092,44600.0
2014-08-19 11:00:00,56.76,56.77,56.67,56.74,34800.0,41.7313,41.7386,41.6651,41.7166,34800.0
2014-08-19 11:30:00,56.73,56.78,56.72,56.76,15200.0,41.7092,41.746,41.7019,41.7313,15200.0
2014-08-19 12:00:00,56.76,56.85,56.74,56.81,23400.0,41.7313,41.7975,41.7166,41.768,23400.0
2014-08-19 12:30:00,56.79,56.82,56.72,56.76,19400.0,41.7533,41.7754,41.7019,41.7313,19400.0
2014-08-19 13:00:00,56.76,56.82,56.73,56.82,62600.0,41.7313,41.7754,41.7092,41.7754,62600.0
2014-08-19 13:30:00,56.8,56.85,56.79,56.81,57400.0,41.7607,41.7975,41.7533,41.768,57400.0
2014-08-19 14:00:00,56.81,56.9,56.81,56.9,39000.0,41.768,41.8342,41.768,41.8342,39000.0
2014-08-19 14:30:00,56.9,56.96,56.88,56.9,41200.0,41.8342,41.8783,41.8195,41.8342,41200.0
2014-08-19 15:00:00,56.89,57.02,56.89,56.99,43600.0,41.8269,41.9224,41.8269,41.9004,43600.0
2014-08-19 15:30:00,57.0,57.02,56.88,56.99,127000.0,41.9077,41.9224,41.8195,41.9004,127000.0
2014-08-20 09:30:00,56.8,56.89,56.6,56.75,65200.0,41.7607,41.8269,41.6136,41.7239,65200.0
2014-08-20 10:00:00,56.77,56.82,56.75,56.8,28200.0,41.7386,41.7754,41.7239,41.7607,28200.0
2014-08-20 10:30:00,56.77,57.04,56.76,56.99,19800.0,41.7386,41.9371,41.7313,41.9004,19800.0
2014-08-20 11:00:00,56.98,57.05,56.88,56.91,26200.0,41.893,41.9445,41.8195,41.8416,26200.0
2014-08-20 11:30:00,56.92,56.98,56.9,56.93,25800.0,41.8489,41.893,41.8342,41.8563,25800.0
2014-08-20 12:00:00,56.93,56.95,56.86,56.88,23800.0,41.8563,41.871,41.8048,41.8195,23800.0
2014-08-20 12:30:00,56.92,56.97,56.91,56.93,15200.0,41.8489,41.8857,41.8416,41.8563,15200.0
2014-08-20 13:00:00,56.92,56.97,56.88,56.91,24800.0,41.8489,41.8857,41.8195,41.8416,24800.0
2014-08-20 13:30:00,56.91,56.99,56.9,56.92,28000.0,41.8416,41.9004,41.8342,41.8489,28000.0
2014-08-20 14:00:00,56.92,56.95,56.77,56.85,61600.0,41.8489,41.871,41.7386,41.7975,61600.0
2014-08-20 14:30:00,56.85,56.92,56.8,56.92,37200.0,41.7975,41.8489,41.7607,41.8489,37200.0
2014-08-20 15:00:00,56.93,57.01,56.93,56.94,38400.0,41.8563,41.9151,41.8563,41.8636,38400.0
2014-08-20 15:30:00,56.96,57.1,56.95,57.03,82400.0,41.8783,41.9813,41.871,41.9298,82400.0
2014-08-21 09:30:00,57.2,57.2,56.77,57.04,32400.0,42.0548,42.0548,41.7386,41.9371,32400.0
2014-08-21 10:00:00,57.05,57.16,56.92,57.0,55000.0,41.9445,42.0254,41.8489,41.9077,55000.0
2014-08-21 10:30:00,56.99,57.1,56.99,57.08,15200.0,41.9004,41.9813,41.9004,41.9666,15200.0
2014-08-21 11:00:00,57.08,57.18,57.06,57.06,24600.0,41.9666,42.0401,41.9519,41.9519,24600.0
2014-08-21 11:30:00,57.07,57.07,56.88,56.95,23800.0,41.9592,41.9592,41.8195,41.871,23800.0
2014-08-21 12:00:00,56.95,57.07,56.94,56.95,17600.0,41.871,41.9592,41.8636,41.871,17600.0
2014-08-21 12:30:00,56.92,56.93,56.85,56.89,14600.0,41.8489,41.8563,41.7975,41.8269,14600.0
2014-08-21 13:00:00,56.88,56.91,56.84,56.88,31000.0,41.8195,41.8416,41.7901,41.8195,31000.0
2014-08-21 13:30:00,56.88,56.89,56.78,56.78,44600.0,41.8195,41.8269,41.746,41.746,44600.0
2014-08-21 14:00:00,56.8,56.8,56.75,56.75,55600.0,41.7607,41.7607,41.7239,41.7239,55600.0
2014-08-21 14:30:00,56.75,56.8,56.74,56.77,66600.0,41.7239,41.7607,41.7166,41.7386,66600.0
2014-08-21 15:00:00,56.78,56.8,56.75,56.77,55800.0,41.746,41.7607,41.7239,41.7386,55800.0
2014-08-21 15:30:00,56.78,56.87,56.74,56.76,132000.0,41.746,41.8122,41.7166,41.7313,132000.0
2014-08-22 09:30:00,56.81,56.9,56.4,56.57,50400.0,41.768,41.8342,41.4666,41.5916,50400.0
2014-08-22 10:00:00,56.57,56.66,56.45,56.66,28200.0,41.5916,41.6578,41.5034,41.6578,28200.0
2014-08-22 10:30:00,56.66,56.68,56.33,56.42,58800.0,41.6578,41.6725,41.4151,41.4813,58800.0
2014-08-22 11:00:00,56.42,56.54,56.37,56.51,94600.0,41.4813,41.5695,41.4445,41.5475,94600.0
2014-08-22 11:30:00,56.51,56.61,56.45,56.54,41000.0,41.5475,41.621,41.5034,41.5695,41000.0
2014-08-22 12:00:00,56.56,56.68,56.56,56.67,20000.0,41.5842,41.6725,41.5842,41.6651,20000.0
2014-08-22 12:30:00,56.67,56.7,56.58,56.58,22600.0,41.6651,41.6872,41.5989,41.5989,22600.0
2014-08-22 13:00:00,56.62,56.7,56.58,56.66,13000.0,41.6284,41.6872,41.5989,41.6578,13000.0
2014-08-22 13:30:00,56.66,56.68,56.6,56.63,20000.0,41.6578,41.6725,41.6136,41.6357,20000.0
2014-08-22 14:00:00,56.63,56.65,56.6,56.63,63200.0,41.6357,41.6504,41.6136,41.6357,63200.0
2014-08-22 14:30:00,56.62,56.67,56.62,56.67,76000.0,41.6284,41.6651,41.6284,41.6651,76000.0
2014-08-22 15:00:00,56.66,56.77,56.66,56.71,20800.0,41.6578,41.7386,41.6578,41.6945,20800.0
2014-08-22 15:30:00,56.71,56.76,56.63,56.66,51400.0,41.6945,41.7313,41.6357,41.6578,51400.0
2014-08-25 09:30:00,56.7,56.85,56.62,56.63,47800.0,41.6872,41.7975,41.6284,41.6357,47800.0
2014-08-25 10:00:00,56.67,56.74,56.58,56.72,33200.0,41.6651,41.7166,41.5989,41.7019,33200.0
2014-08-25 10:30:00,56.7,56.88,56.66,56.88,47200.0,41.6872,41.8195,41.6578,41.8195,47200.0
2014-08-25 11:00:00,56.89,56.99,56.85,56.87,29600.0,41.8269,41.9004,41.7975,41.8122,29600.0
2014-08-25 11:30:00,56.88,56.9,56.85,56.87,23800.0,41.8195,41.8342,41.7975,41.8122,23800.0
2014-08-25 12:00:00,56.88,56.98,56.87,56.91,18200.0,41.8195,41.893,41.8122,41.8416,18200.0
2014-08-25 12:30:00,56.9,56.98,56.88,56.98,14600.0,41.8342,41.893,41.8195,41.893,14600.0
2014-08-25 13:00:00,56.97,56.98,56.88,56.92,13400.0,41.8857,41.893,41.8195,41.8489,13400.0
2014-08-25 13:30:00,56.93,57.01,56.9,57.0,21800.0,41.8563,41.9151,41.8342,41.9077,21800.0
2014-08-25 14:00:00,57.02,57.02,56.88,56.97,41000.0,41.9224,41.9224,41.8195,41.8857,41000.0
2014-08-25 14:30:00,56.94,57.01,56.88,56.98,32600.0,41.8636,41.9151,41.8195,41.893,32600.0
2014-08-25 15:00:00,56.97,57.1,56.96,57.02,52400.0,41.8857,41.9813,41.8783,41.9224,52400.0
2014-08-25 15:30:00,57.02,57.07,56.96,56.97,101800.0,41.9224,41.9592,41.8783,41.8857,101800.0
2014-08-26 09:30:00,57.18,57.18,57.01,57.01,25800.0,42.0401,42.0401,41.9151,41.9151,25800.0
2014-08-26 10:00:00,56.97,57.0,56.88,56.98,20800.0,41.8857,41.9077,41.8195,41.893,20800.0
2014-08-26 10:30:00,56.97,56.98,56.84,56.85,12200.0,41.8857,41.893,41.7901,41.7975,12200.0
2014-08-26 11:00:00,56.85,57.01,56.84,56.99,12400.0,41.7975,41.9151,41.7901,41.9004,12400.0
2014-08-26 11:30:00,56.99,56.99,56.75,56.77,16400.0,41.9004,41.9004,41.7239,41.7386,16400.0
2014-08-26 12:00:00,56.77,56.83,56.76,56.79,20400.0,41.7386,41.7827,41.7313,41.7533,20400.0
2014-08-26 12:30:00,56.8,56.82,56.65,56.66,32200.0,41.7607,41.7754,41.6504,41.6578,32200.0
2014-08-26 13:00:00,56.66,56.67,56.59,56.61,32800.0,41.6578,41.6651,41.6063,41.621,32800.0
2014-08-26 13:30:00,56.62,56.71,56.62,56.63,34600.0,41.6284,41.6945,41.6284,41.6357,34600.0
2014-08-26 14:00:00,56.65,56.65,56.57,56.58,30800.0,41.6504,41.6504,41.5916,41.5989,30800.0
2014-08-26 14:30:00,56.6,56.65,56.55,56.63,34800.0,41.6136,41.6504,41.5769,41.6357,34800.0
2014-08-26 15:00:00,56.63,56.74,56.61,56.72,39400.0,41.6357,41.7166,41.621,41.7019,39400.0
2014-08-26 15:30:00,56.72,56.73,56.57,56.59,65600.0,41.7019,41.7092,41.5916,41.6063,65600.0
2014-08-27 09:30:00,56.77,57.24,56.6,56.62,69800.0,41.8781,42.2248,41.7527,41.7674,69800.0
2014-08-27 10:00:00,56.63,56.73,56.4,56.47,46000.0,41.7748,41.8486,41.6052,41.6568,46000.0
2014-08-27 10:30:00,56.48,56.69,56.42,56.62,59000.0,41.6642,41.8191,41.6199,41.7674,59000.0
2014-08-27 11:00:00,56.6,56.67,56.55,56.6,34600.0,41.7527,41.8043,41.7158,41.7527,34600.0
2014-08-27 11:30:00,56.56,56.67,56.56,56.59,28400.0,41.7232,41.8043,41.7232,41.7453,28400.0
2014-08-27 12:00:00,56.6,56.64,56.56,56.6,27800.0,41.7527,41.7822,41.7232,41.7527,27800.0
2014-08-27 12:30:00,56.6,56.66,56.59,56.6,16600.0,41.7527,41.7969,41.7453,41.7527,16600.0
2014-08-27 13:00:00,56.6,56.75,56.6,56.71,61600.0,41.7527,41.8633,41.7527,41.8338,61600.0
2014-08-27 13:30:00,56.71,56.8,56.69,56.75,15600.0,41.8338,41.9002,41.8191,41.8633,15600.0
2014-08-27 14:00:00,56.76,56.79,56.74,56.75,18600.0,41.8707,41.8928,41.856,41.8633,18600.0
2014-08-27 14:30:00,56.77,56.8,56.71,56.73,32800.0,41.8781,41.9002,41.8338,41.8486,32800.0
2014-08-27 15:00:00,56.73,56.81,56.67,56.77,36400.0,41.8486,41.9076,41.8043,41.8781,36400.0
2014-08-27 15:30:00,56.77,56.88,56.75,56.87,65400.0,41.8781,41.9592,41.8633,41.9519,65400.0
2014-08-28 09:30:00,56.64,56.75,55.99,56.38,190600.0,41.7822,41.8633,41.3027,41.5904,190600.0
2014-08-28 10:00:00,56.43,56.63,56.41,56.63,45000.0,41.6273,41.7748,41.6125,41.7748,45000.0
2014-08-28 10:30:00,56.63,56.63,56.49,56.56,49600.0,41.7748,41.7748,41.6715,41.7232,49600.0
2014-08-28 11:00:00,56.57,56.65,56.55,56.59,29600.0,41.7306,41.7896,41.7158,41.7453,29600.0
2014-08-28 11:30:00,56.62,56.64,56.56,56.58,26200.0,41.7674,41.7822,41.7232,41.7379,26200.0
2014-08-28 12:00:00,56.56,56.63,56.52,56.6,19800.0,41.7232,41.7748,41.6937,41.7527,19800.0
2014-08-28 12:30:00,56.62,56.63,56.54,56.56,18200.0,41.7674,41.7748,41.7084,41.7232,18200.0
2014-08-28 13:00:00,56.54,56.6,56.54,56.58,11400.0,41.7084,41.7527,41.7084,41.7379,11400.0
2014-08-28 13:30:00,56.6,56.63,56.58,56.62,27200.0,41.7527,41.7748,41.7379,41.7674,27200.0
2014-08-28 14:00:00,56.61,56.66,56.6,56.65,27400.0,41.7601,41.7969,41.7527,41.7896,27400.0
2014-08-28 14:30:00,56.65,56.66,56.57,56.6,55600.0,41.7896,41.7969,41.7306,41.7527,55600.0
2014-08-28 15:00:00,56.59,56.65,56.59,56.59,41800.0,41.7453,41.7896,41.7453,41.7453,41800.0
2014-08-28 15:30:00,56.61,56.69,56.59,56.68,106600.0,41.7601,41.8191,41.7453,41.8117,106600.0
2014-08-29 09:30:00,56.86,56.86,56.24,56.42,121400.0,41.9445,41.9445,41.4871,41.6199,121400.0
2014-08-29 10:00:00,56.47,56.55,56.3,56.43,78000.0,41.6568,41.7158,41.5314,41.6273,78000.0
2014-08-29 10:30:00,56.4,56.74,56.4,56.74,25800.0,41.6052,41.856,41.6052,41.856,25800.0
2014-08-29 11:00:00,56.72,56.82,56.7,56.77,35200.0,41.8412,41.915,41.8265,41.8781,35200.0
2014-08-29 11:30:00,56.76,56.84,56.71,56.74,21000.0,41.8707,41.9297,41.8338,41.856,21000.0
2014-08-29 12:00:00,56.72,56.74,56.67,56.7,17800.0,41.8412,41.856,41.8043,41.8265,17800.0
2014-08-29 12:30:00,56.71,56.74,56.68,56.72,29600.0,41.8338,41.856,41.8117,41.8412,29600.0
2014-08-29 13:00:00,56.71,56.73,56.68,56.71,14800.0,41.8338,41.8486,41.8117,41.8338,14800.0
2014-08-29 13:30:00,56.72,56.78,56.71,56.78,6800.0,41.8412,41.8855,41.8338,41.8855,6800.0
2014-08-29 14:00:00,56.77,56.83,56.77,56.79,9400.0,41.8781,41.9224,41.8781,41.8928,9400.0
2014-08-29 14:30:00,56.77,56.78,56.72,56.72,15400.0,41.8781,41.8855,41.8412,41.8412,15400.0
2014-08-29 15:00:00,56.74,56.75,56.68,56.71,30200.0,41.856,41.8633,41.8117,41.8338,30200.0
2014-08-29 15:30:00,56.7,56.77,56.7,56.74,105600.0,41.8265,41.8781,41.8265,41.856,105600.0
2014-09-02 09:30:00,56.65,56.86,56.3,56.51,114400.0,41.7896,41.9445,41.5314,41.6863,114400.0
2014-09-02 10:00:00,56.53,56.7,56.48,56.63,67600.0,41.7011,41.8265,41.6642,41.7748,67600.0
2014-09-02 10:30:00,56.63,56.71,56.53,56.71,49600.0,41.7748,41.8338,41.7011,41.8338,49600.0
2014-09-02 11:00:00,56.7,56.74,56.47,56.47,75600.0,41.8265,41.856,41.6568,41.6568,75600.0
2014-09-02 11:30:00,56.47,56.54,56.27,56.31,47600.0,41.6568,41.7084,41.5093,41.5388,47600.0
2014-09-02 12:00:00,56.31,56.44,56.31,56.4,67000.0,41.5388,41.6347,41.5388,41.6052,67000.0
2014-09-02 12:30:00,56.4,56.4,56.33,56.35,120600.0,41.6052,41.6052,41.5535,41.5683,120600.0
2014-09-02 13:00:00,56.36,56.36,56.24,56.34,61600.0,41.5756,41.5756,41.4871,41.5609,61600.0
2014-09-02 13:30:00,56.32,56.43,56.29,56.39,39000.0,41.5461,41.6273,41.524,41.5978,39000.0
2014-09-02 14:00:00,56.39,56.48,56.38,56.44,19000.0,41.5978,41.6642,41.5904,41.6347,19000.0
2014-09-02 14:30:00,56.47,56.5,56.38,56.44,42200.0,41.6568,41.6789,41.5904,41.6347,42200.0
2014-09-02 15:00:00,56.46,56.46,56.37,56.41,35800.0,41.6494,41.6494,41.583,41.6125,35800.0
2014-09-02 15:30:00,56.41,56.51,56.37,56.47,106600.0,41.6125,41.6863,41.583,41.6568,106600.0
2014-09-03 09:30:00,56.69,56.99,56.69,56.82,74400.0,41.8191,42.0404,41.8191,41.915,74400.0
2014-09-03 10:00:00,56.82,56.92,56.65,56.71,51600.0,41.915,41.9887,41.7896,41.8338,51600.0
2014-09-03 10:30:00,56.73,56.75,56.58,56.6,19600.0,41.8486,41.8633,41.7379,41.7527,19600.0
2014-09-03 11:00:00,56.63,56.75,56.51,56.63,69200.0,41.7748,41.8633,41.6863,41.7748,69200.0
2014-09-03 11:30:00,56.63,56.7,56.6,56.6,49400.0,41.7748,41.8265,41.7527,41.7527,49400.0
2014-09-03 12:00:00,56.6,56.77,56.6,56.65,27600.0,41.7527,41.8781,41.7527,41.7896,27600.0
2014-09-03 12:30:00,56.63,56.7,56.6,56.6,10600.0,41.7748,41.8265,41.7527,41.7527,10600.0
2014-09-03 13:00:00,56.62,56.71,56.62,56.68,17400.0,41.7674,41.8338,41.7674,41.8117,17400.0
2014-09-03 13:30:00,56.7,56.75,56.68,56.68,16200.0,41.8265,41.8633,41.8117,41.8117,16200.0
2014-09-03 14:00:00,56.68,56.7,56.63,56.63,24600.0,41.8117,41.8265,41.7748,41.7748,24600.0
2014-09-03 14:30:00,56.67,56.76,56.65,56.65,32600.0,41.8043,41.8707,41.7896,41.7896,32600.0
2014-09-03 15:00:00,56.67,56.7,56.63,56.69,37800.0,41.8043,41.8265,41.7748,41.8191,37800.0
2014-09-03 15:30:00,56.69,56.74,56.66,56.7,89000.0,41.8191,41.856,41.7969,41.8265,89000.0
2014-09-04 09:30:00,56.99,57.02,56.79,56.91,27600.0,42.0404,42.0625,41.8928,41.9814,27600.0
2014-09-04 10:00:00,56.9,56.99,56.85,56.93,26800.0,41.974,42.0404,41.9371,41.9961,26800.0
2014-09-04 10:30:00,56.97,56.99,56.9,56.91,25200.0,42.0256,42.0404,41.974,41.9814,25200.0
2014-09-04 11:00:00,56.92,57.07,56.9,56.99,20200.0,41.9887,42.0994,41.974,42.0404,20200.0
2014-09-04 11:30:00,56.98,57.12,56.95,57.0,33000.0,42.033,42.1363,42.0109,42.0478,33000.0
2014-09-04 12:00:00,56.99,57.02,56.88,56.89,7200.0,42.0404,42.0625,41.9592,41.9666,7200.0
2014-09-04 12:30:00,56.87,56.91,56.84,56.85,14000.0,41.9519,41.9814,41.9297,41.9371,14000.0
2014-09-04 13:00:00,56.84,56.9,56.82,56.84,12600.0,41.9297,41.974,41.915,41.9297,12600.0
2014-09-04 13:30:00,56.81,56.81,56.77,56.8,23800.0,41.9076,41.9076,41.8781,41.9002,23800.0
2014-09-04 14:00:00,56.8,56.89,56.78,56.86,9600.0,41.9002,41.9666,41.8855,41.9445,9600.0
2014-09-04 14:30:00,56.85,56.85,56.72,56.73,25200.0,41.9371,41.9371,41.8412,41.8486,25200.0
2014-09-04 15:00:00,56.73,56.74,56.6,56.66,43800.0,41.8486,41.856,41.7527,41.7969,43800.0
2014-09-04 15:30:00,56.68,56.81,56.6,56.81,64200.0,41.8117,41.9076,41.7527,41.9076,64200.0
2014-09-05 09:30:00,56.74,56.79,56.52,56.66,22600.0,41.856,41.8928,41.6937,41.7969,22600.0
2014-09-05 10:00:00,56.72,56.77,56.6,56.63,37800.0,41.8412,41.8781,41.7527,41.7748,37800.0
2014-09-05 10:30:00,56.63,56.64,56.5,56.6,81000.0,41.7748,41.7822,41.6789,41.7527,81000.0
2014-09-05 11:00:00,56.6,56.7,56.57,56.65,20000.0,41.7527,41.8265,41.7306,41.7896,20000.0
2014-09-05 11:30:00,56.63,56.68,56.58,56.64,27600.0,41.7748,41.8117,41.7379,41.7822,27600.0
2014-09-05 12:00:00,56.65,56.73,56.63,56.72,17000.0,41.7896,41.8486,41.7748,41.8412,17000.0
2014-09-05 12:30:00,56.74,56.77,56.65,56.65,33200.0,41.856,41.8781,41.7896,41.7896,33200.0
2014-09-05 13:00:00,56.64,56.74,56.63,56.72,18600.0,41.7822,41.856,41.7748,41.8412,18600.0
2014-09-05 13:30:00,56.71,56.72,56.66,56.69,14800.0,41.8338,41.8412,41.7969,41.8191,14800.0
2014-09-05 14:00:00,56.69,56.77,56.69,56.72,25400.0,41.8191,41.8781,41.8191,41.8412,25400.0
2014-09-05 14:30:00,56.74,56.76,56.68,56.75,26600.0,41.856,41.8707,41.8117,41.8633,26600.0
2014-09-05 15:00:00,56.74,56.78,56.74,56.75,29000.0,41.856,41.8855,41.856,41.8633,29000.0
2014-09-05 15:30:00,56.75,56.83,56.75,56.81,61600.0,41.8633,41.9224,41.8633,41.9076,61600.0
2014-09-08 09:30:00,56.56,56.95,56.47,56.71,112000.0,41.7232,42.0109,41.6568,41.8338,112000.0
2014-09-08 10:00:00,56.77,56.77,56.48,56.51,16000.0,41.8781,41.8781,41.6642,41.6863,16000.0
2014-09-08 10:30:00,56.46,56.5,56.32,56.5,33800.0,41.6494,41.6789,41.5461,41.6789,33800.0
2014-09-08 11:00:00,56.49,56.49,56.37,56.39,48800.0,41.6715,41.6715,41.583,41.5978,48800.0
2014-09-08 11:30:00,56.37,56.59,56.37,56.5,38200.0,41.583,41.7453,41.583,41.6789,38200.0
2014-09-08 12:00:00,56.52,56.56,56.41,56.47,39800.0,41.6937,41.7232,41.6125,41.6568,39800.0
2014-09-08 12:30:00,56.46,56.46,56.35,56.35,20200.0,41.6494,41.6494,41.5683,41.5683,20200.0
2014-09-08 13:00:00,56.32,56.33,56.07,56.1,27400.0,41.5461,41.5535,41.3617,41.3838,27400.0
2014-09-08 13:30:00,56.12,56.19,56.09,56.16,10600.0,41.3986,41.4502,41.3765,41.4281,10600.0
2014-09-08 14:00:00,56.16,56.18,56.08,56.08,29400.0,41.4281,41.4429,41.3691,41.3691,29400.0
2014-09-08 14:30:00,56.12,56.13,56.05,56.1,25400.0,41.3986,41.406,41.347,41.3838,25400.0
2014-09-08 15:00:00,56.1,56.21,56.05,56.21,21400.0,41.3838,41.465,41.347,41.465,21400.0
2014-09-08 15:30:00,56.22,56.34,56.22,56.29,47000.0,41.4724,41.5609,41.4724,41.524,47000.0
2014-09-09 09:30:00,56.17,56.18,55.75,55.77,66000.0,41.4355,41.4429,41.1257,41.1404,66000.0
2014-09-09 10:00:00,55.79,55.9,55.74,55.87,21400.0,41.1552,41.2363,41.1183,41.2142,21400.0
2014-09-09 10:30:00,55.9,55.91,55.79,55.85,24000.0,41.2363,41.2437,41.1552,41.1994,24000.0
2014-09-09 11:00:00,55.87,55.96,55.83,55.83,23800.0,41.2142,41.2806,41.1847,41.1847,23800.0
2014-09-09 11:30:00,55.82,55.92,55.81,55.91,45800.0,41.1773,41.2511,41.1699,41.2437,45800.0
2014-09-09 12:00:00,55.88,55.9,55.79,55.9,17400.0,41.2216,41.2363,41.1552,41.2363,17400.0
2014-09-09 12:30:00,55.88,55.97,55.85,55.87,21200.0,41.2216,41.288,41.1994,41.2142,21200.0
2014-09-09 13:00:00,55.88,55.97,55.85,55.92,25600.0,41.2216,41.288,41.1994,41.2511,25600.0
2014-09-09 13:30:00,55.93,56.11,55.91,56.01,18200.0,41.2584,41.3912,41.2437,41.3175,18200.0
2014-09-09 14:00:00,56.0,56.04,55.94,55.94,21400.0,41.3101,41.3396,41.2658,41.2658,21400.0
2014-09-09 14:30:00,55.93,56.06,55.92,56.05,40800.0,41.2584,41.3543,41.2511,41.347,40800.0
2014-09-09 15:00:00,56.05,56.05,55.92,55.96,66600.0,41.347,41.347,41.2511,41.2806,66600.0
2014-09-09 15:30:00,55.95,56.07,55.95,56.01,90600.0,41.2732,41.3617,41.2732,41.3175,90600.0
2014-09-10 09:30:00,55.95,56.09,55.89,55.93,34800.0,41.2732,41.3765,41.2289,41.2584,34800.0
2014-09-10 10:00:00,55.95,56.07,55.89,56.02,34600.0,41.2732,41.3617,41.2289,41.3248,34600.0
2014-09-10 10:30:00,56.03,56.07,55.94,55.95,36200.0,41.3322,41.3617,41.2658,41.2732,36200.0
2014-09-10 11:00:00,55.93,56.06,55.91,56.04,25400.0,41.2584,41.3543,41.2437,41.3396,25400.0
2014-09-10 11:30:00,56.06,56.1,56.02,56.09,12800.0,41.3543,41.3838,41.3248,41.3765,12800.0
2014-09-10 12:00:00,56.02,56.07,56.0,56.0,22000.0,41.3248,41.3617,41.3101,41.3101,22000.0
2014-09-10 12:30:00,56.02,56.05,55.98,55.98,19200.0,41.3248,41.347,41.2953,41.2953,19200.0
2014-09-10 13:00:00,55.98,56.08,55.97,56.02,23800.0,41.2953,41.3691,41.288,41.3248,23800.0
2014-09-10 13:30:00,56.01,56.02,55.91,55.97,40600.0,41.3175,41.3248,41.2437,41.288,40600.0
2014-09-10 14:00:00,55.97,56.0,55.92,55.94,28200.0,41.288,41.3101,41.2511,41.2658,28200.0
2014-09-10 14:30:00,55.94,56.03,55.87,55.99,51400.0,41.2658,41.3322,41.2142,41.3027,51400.0
2014-09-10 15:00:00,55.99,56.07,55.99,56.0,25200.0,41.3027,41.3617,41.3027,41.3101,25200.0
2014-09-10 15:30:00,56.01,56.15,56.0,56.1,82000.0,41.3175,41.4207,41.3101,41.3838,82000.0
2014-09-11 09:30:00,55.8,56.1,55.64,56.08,37800.0,41.1625,41.3838,41.0445,41.3691,37800.0
2014-09-11 10:00:00,56.07,56.18,55.95,56.12,33400.0,41.3617,41.4429,41.2732,41.3986,33400.0
2014-09-11 10:30:00,56.1,56.18,56.05,56.17,18800.0,41.3838,41.4429,41.347,41.4355,18800.0
2014-09-11 11:00:00,56.15,56.38,56.15,56.17,18600.0,41.4207,41.5904,41.4207,41.4355,18600.0
2014-09-11 11:30:00,56.21,56.27,56.17,56.18,18200.0,41.465,41.5093,41.4355,41.4429,18200.0
2014-09-11 12:00:00,56.19,56.23,56.09,56.18,32000.0,41.4502,41.4797,41.3765,41.4429,32000.0
2014-09-11 12:30:00,56.18,56.2,56.11,56.16,22600.0,41.4429,41.4576,41.3912,41.4281,22600.0
2014-09-11 13:00:00,56.16,56.16,56.09,56.09,27400.0,41.4281,41.4281,41.3765,41.3765,27400.0
2014-09-11 13:30:00,56.1,56.11,56.06,56.1,29800.0,41.3838,41.3912,41.3543,41.3838,29800.0
2014-09-11 14:00:00,56.1,56.15,56.02,56.05,30000.0,41.3838,41.4207,41.3248,41.347,30000.0
2014-09-11 14:30:00,56.05,56.1,56.02,56.02,54400.0,41.347,41.3838,41.3248,41.3248,54400.0
2014-09-11 15:00:00,56.02,56.07,55.97,55.97,35600.0,41.3248,41.3617,41.288,41.288,35600.0
2014-09-11 15:30:00,55.97,56.04,55.85,56.0,189400.0,41.288,41.3396,41.1994,41.3101,189400.0
2014-09-12 09:30:00,55.65,55.77,55.45,55.71,60600.0,41.0519,41.1404,40.9044,41.0962,60600.0
2014-09-12 10:00:00,55.67,55.9,55.63,55.77,21400.0,41.0666,41.2363,41.0371,41.1404,21400.0
2014-09-12 10:30:00,55.76,55.8,55.64,55.67,22000.0,41.133,41.1625,41.0445,41.0666,22000.0
2014-09-12 11:00:00,55.65,55.73,55.6,55.6,49600.0,41.0519,41.1109,41.015,41.015,49600.0
2014-09-12 11:30:00,55.6,55.66,55.53,55.53,231000.0,41.015,41.0593,40.9634,40.9634,231000.0
2014-09-12 12:00:00,55.55,55.56,55.44,55.45,23000.0,40.9781,40.9855,40.897,40.9044,23000.0
2014-09-12 12:30:00,55.45,55.5,55.41,55.49,31600.0,40.9044,40.9412,40.8748,40.9339,31600.0
2014-09-12 13:00:00,55.49,55.5,55.32,55.37,22800.0,40.9339,40.9412,40.8085,40.8453,22800.0
2014-09-12 13:30:00,55.38,55.41,55.3,55.36,18000.0,40.8527,40.8748,40.7937,40.838,18000.0
2014-09-12 14:00:00,55.38,55.4,55.3,55.31,13800.0,40.8527,40.8675,40.7937,40.8011,13800.0
2014-09-12 14:30:00,55.32,55.33,55.1,55.13,86800.0,40.8085,40.8158,40.6462,40.6683,86800.0
2014-09-12 15:00:00,55.15,55.3,55.13,55.27,99400.0,40.6831,40.7937,40.6683,40.7716,99400.0
2014-09-12 15:30:00,55.26,55.34,55.18,55.29,154400.0,40.7642,40.8232,40.7052,40.7863,154400.0
2014-09-15 09:30:00,55.1,55.1,54.59,54.65,189600.0,40.6462,40.6462,40.27,40.3142,189600.0
2014-09-15 10:00:00,54.63,54.63,54.12,54.19,193800.0,40.2995,40.2995,39.9232,39.9749,193800.0
2014-09-15 10:30:00,54.21,54.21,54.13,54.18,67400.0,39.9896,39.9896,39.9306,39.9675,67400.0
2014-09-15 11:00:00,54.17,54.21,54.14,54.17,80000.0,39.9601,39.9896,39.938,39.9601,80000.0
2014-09-15 11:30:00,54.17,54.18,54.13,54.14,63800.0,39.9601,39.9675,39.9306,39.938,63800.0
2014-09-15 12:00:00,54.17,54.18,54.11,54.13,57600.0,39.9601,39.9675,39.9159,39.9306,57600.0
2014-09-15 12:30:00,54.14,54.21,54.14,54.19,29400.0,39.938,39.9896,39.938,39.9749,29400.0
2014-09-15 13:00:00,54.2,54.27,54.18,54.19,52000.0,39.9823,40.0339,39.9675,39.9749,52000.0
2014-09-15 13:30:00,54.21,54.23,54.13,54.13,42000.0,39.9896,40.0044,39.9306,39.9306,42000.0
2014-09-15 14:00:00,54.13,54.2,54.11,54.19,35600.0,39.9306,39.9823,39.9159,39.9749,35600.0
2014-09-15 14:30:00,54.22,54.24,54.13,54.15,44000.0,39.997,40.0118,39.9306,39.9454,44000.0
2014-09-15 15:00:00,54.15,54.15,53.94,53.96,145800.0,39.9454,39.9454,39.7905,39.8052,145800.0
2014-09-15 15:30:00,53.96,53.96,53.77,53.83,124000.0,39.8052,39.8052,39.6651,39.7093,124000.0
2014-09-16 09:30:00,53.75,54.01,53.63,53.77,152000.0,39.6503,39.8421,39.5618,39.6651,152000.0
2014-09-16 10:00:00,53.8,54.09,53.8,54.07,44200.0,39.6872,39.9011,39.6872,39.8864,44200.0
2014-09-16 10:30:00,54.07,54.22,54.07,54.18,45000.0,39.8864,39.997,39.8864,39.9675,45000.0
2014-09-16 11:00:00,54.18,54.2,54.08,54.1,65800.0,39.9675,39.9823,39.8937,39.9085,65800.0
2014-09-16 11:30:00,54.09,54.29,54.09,54.29,134000.0,39.9011,40.0486,39.9011,40.0486,134000.0
2014-09-16 12:00:00,54.27,54.52,54.24,54.49,36200.0,40.0339,40.2183,40.0118,40.1962,36200.0
2014-09-16 12:30:00,54.48,54.51,54.31,54.31,21000.0,40.1888,40.2109,40.0634,40.0634,21000.0
2014-09-16 13:00:00,54.34,54.41,54.31,54.4,16200.0,40.0855,40.1372,40.0634,40.1298,16200.0
2014-09-16 13:30:00,54.43,54.54,54.41,54.45,51000.0,40.1519,40.2331,40.1372,40.1667,51000.0
2014-09-16 14:00:00,54.45,54.48,54.38,54.43,27800.0,40.1667,40.1888,40.115,40.1519,27800.0
2014-09-16 14:30:00,54.44,54.44,54.35,54.38,52600.0,40.1593,40.1593,40.0929,40.115,52600.0
2014-09-16 15:00:00,54.38,54.43,54.34,54.35,130800.0,40.115,40.1519,40.0855,40.0929,130800.0
2014-09-16 15:30:00,54.35,54.35,54.18,54.24,124600.0,40.0929,40.0929,39.9675,40.0118,124600.0
2014-09-17 09:30:00,54.17,54.31,53.96,54.28,43000.0,39.9601,40.0634,39.8052,40.0413,43000.0
2014-09-17 10:00:00,54.29,54.34,54.24,54.27,27000.0,40.0486,40.0855,40.0118,40.0339,27000.0
2014-09-17 10:30:00,54.27,54.29,54.18,54.19,43200.0,40.0339,40.0486,39.9675,39.9749,43200.0
2014-09-17 11:00:00,54.21,54.28,54.2,54.24,31200.0,39.9896,40.0413,39.9823,40.0118,31200.0
2014-09-17 11:30:00,54.24,54.26,54.1,54.18,35800.0,40.0118,40.0265,39.9085,39.9675,35800.0
2014-09-17 12:00:00,54.18,54.21,54.02,54.04,63200.0,39.9675,39.9896,39.8495,39.8642,63200.0
2014-09-17 12:30:00,54.04,54.17,54.04,54.1,33800.0,39.8642,39.9601,39.8642,39.9085,33800.0
2014-09-17 13:00:00,54.11,54.11,53.98,53.98,31400.0,39.9159,39.9159,39.82,39.82,31400.0
2014-09-17 13:30:00,53.97,54.08,53.9,54.08,34600.0,39.8126,39.8937,39.761,39.8937,34600.0
2014-09-17 14:00:00,54.04,54.31,53.84,54.3,76600.0,39.8642,40.0634,39.7167,40.056,76600.0
2014-09-17 14:30:00,54.31,54.31,54.12,54.15,36800.0,40.0634,40.0634,39.9232,39.9454,36800.0
2014-09-17 15:00:00,54.17,54.3,54.12,54.16,50400.0,39.9601,40.056,39.9232,39.9527,50400.0
2014-09-17 15:30:00,54.17,54.18,53.98,54.02,189000.0,39.9601,39.9675,39.82,39.8495,189000.0
2014-09-18 09:30:00,54.38,54.73,54.24,54.59,64000.0,40.115,40.3732,40.0118,40.27,64000.0
2014-09-18 10:00:00,54.6,54.87,54.52,54.86,87600.0,40.2773,40.4765,40.2183,40.4691,87600.0
2014-09-18 10:30:00,54.85,54.92,54.8,54.8,61400.0,40.4617,40.5134,40.4249,40.4249,61400.0
2014-09-18 11:00:00,54.77,54.85,54.72,54.79,28200.0,40.4027,40.4617,40.3659,40.4175,28200.0
2014-09-18 11:30:00,54.8,54.84,54.62,54.65,24200.0,40.4249,40.4544,40.2921,40.3142,24200.0
2014-09-18 12:00:00,54.6,54.62,54.42,54.42,25000.0,40.2773,40.2921,40.1445,40.1445,25000.0
2014-09-18 12:30:00,54.42,54.48,54.35,54.35,22200.0,40.1445,40.1888,40.0929,40.0929,22200.0
2014-09-18 13:00:00,54.39,54.49,54.37,54.49,22800.0,40.1224,40.1962,40.1077,40.1962,22800.0
2014-09-18 13:30:00,54.46,54.46,54.33,54.36,22200.0,40.1741,40.1741,40.0782,40.1003,22200.0
2014-09-18 14:00:00,54.37,54.55,54.37,54.44,67400.0,40.1077,40.2404,40.1077,40.1593,67400.0
2014-09-18 14:30:00,54.44,54.45,54.31,54.31,122600.0,40.1593,40.1667,40.0634,40.0634,122600.0
2014-09-18 15:00:00,54.33,54.37,54.3,54.35,36600.0,40.0782,40.1077,40.056,40.0929,36600.0
2014-09-18 15:30:00,54.37,54.38,54.27,54.37,74800.0,40.1077,40.115,40.0339,40.1077,74800.0
2014-09-19 09:30:00,54.42,54.51,53.51,53.57,170400.0,40.1445,40.2109,39.4733,39.5175,170400.0
2014-09-19 10:00:00,53.58,53.66,53.01,53.02,201000.0,39.5249,39.5839,39.1044,39.1118,201000.0
2014-09-19 10:30:00,53.02,53.05,52.52,52.8,276000.0,39.1118,39.1339,38.743,38.9495,276000.0
2014-09-19 11:00:00,52.8,53.02,52.76,52.81,261600.0,38.9495,39.1118,38.92,38.9569,261600.0
2014-09-19 11:30:00,52.79,52.82,51.65,52.41,308400.0,38.9421,38.9643,38.1012,38.6618,308400.0
2014-09-19 12:00:00,52.41,52.45,52.23,52.25,110000.0,38.6618,38.6913,38.529,38.5438,110000.0
2014-09-19 12:30:00,52.25,52.26,51.74,51.81,209600.0,38.5438,38.5512,38.1676,38.2192,209600.0
2014-09-19 13:00:00,51.84,51.93,51.6,51.81,346200.0,38.2413,38.3077,38.0643,38.2192,346200.0
2014-09-19 13:30:00,51.82,51.83,51.3,51.32,207200.0,38.2266,38.234,37.843,37.8577,207200.0
2014-09-19 14:00:00,51.35,51.76,51.22,51.71,185800.0,37.8799,38.1823,37.784,38.1454,185800.0
2014-09-19 14:30:00,51.72,51.77,51.63,51.72,133800.0,38.1528,38.1897,38.0864,38.1528,133800.0
2014-09-19 15:00:00,51.71,51.8,51.7,51.72,176000.0,38.1454,38.2118,38.1381,38.1528,176000.0
2014-09-19 15:30:00,51.72,51.99,51.7,51.86,291400.0,38.1528,38.352,38.1381,38.2561,291400.0
2014-09-22 09:30:00,51.85,52.35,51.6,52.35,152400.0,38.2487,38.6175,38.0643,38.6175,152400.0
2014-09-22 10:00:00,52.32,52.56,52.23,52.44,113000.0,38.5954,38.7725,38.529,38.6839,113000.0
2014-09-22 10:30:00,52.41,52.45,52.35,52.37,94400.0,38.6618,38.6913,38.6175,38.6323,94400.0
2014-09-22 11:00:00,52.38,52.39,52.18,52.26,64000.0,38.6397,38.6471,38.4921,38.5512,64000.0
2014-09-22 11:30:00,52.27,52.33,52.12,52.15,47600.0,38.5585,38.6028,38.4479,38.47,47600.0
2014-09-22 12:00:00,52.14,52.24,52.13,52.17,60800.0,38.4626,38.5364,38.4553,38.4848,60800.0
2014-09-22 12:30:00,52.17,52.21,52.08,52.08,87400.0,38.4848,38.5143,38.4184,38.4184,87400.0
2014-09-22 13:00:00,52.08,52.08,51.94,51.94,63200.0,38.4184,38.4184,38.3151,38.3151,63200.0
2014-09-22 13:30:00,51.94,51.94,51.81,51.83,81400.0,38.3151,38.3151,38.2192,38.234,81400.0
2014-09-22 14:00:00,51.84,51.85,51.72,51.74,72800.0,38.2413,38.2487,38.1528,38.1676,72800.0
2014-09-22 14:30:00,51.74,51.76,51.68,51.7,74800.0,38.1676,38.1823,38.1233,38.1381,74800.0
2014-09-22 15:00:00,51.7,51.73,51.57,51.59,77800.0,38.1381,38.1602,38.0422,38.0569,77800.0
2014-09-22 15:30:00,51.6,51.62,51.43,51.45,209200.0,38.0643,38.079,37.9389,37.9536,209200.0
2014-09-23 09:30:00,51.37,51.52,51.13,51.51,87200.0,37.8946,38.0053,37.7176,37.9979,87200.0
2014-09-23 10:00:00,51.52,51.54,51.43,51.44,61200.0,38.0053,38.02,37.9389,37.9463,61200.0
2014-09-23 10:30:00,51.44,51.68,51.4,51.66,62400.0,37.9463,38.1233,37.9168,38.1085,62400.0
2014-09-23 11:00:00,51.65,51.81,51.58,51.77,54200.0,38.1012,38.2192,38.0495,38.1897,54200.0
2014-09-23 11:30:00,51.77,51.99,51.77,51.98,60400.0,38.1897,38.352,38.1897,38.3446,60400.0
2014-09-23 12:00:00,51.97,51.97,51.9,51.92,64600.0,38.3372,38.3372,38.2856,38.3003,64600.0
2014-09-23 12:30:00,51.93,51.98,51.87,51.93,65200.0,38.3077,38.3446,38.2635,38.3077,65200.0
2014-09-23 13:00:00,51.93,51.95,51.75,51.82,86600.0,38.3077,38.3225,38.1749,38.2266,86600.0
2014-09-23 13:30:00,51.84,51.95,51.82,51.9,43400.0,38.2413,38.3225,38.2266,38.2856,43400.0
2014-09-23 14:00:00,51.91,52.09,51.9,52.02,90600.0,38.293,38.4258,38.2856,38.3741,90600.0
2014-09-23 14:30:00,52.01,52.02,51.85,51.93,160800.0,38.3667,38.3741,38.2487,38.3077,160800.0
2014-09-23 15:00:00,51.91,52.17,51.91,52.17,111400.0,38.293,38.4848,38.293,38.4848,111400.0
2014-09-23 15:30:00,52.17,52.26,52.1,52.11,162800.0,38.4848,38.5512,38.4331,38.4405,162800.0
2014-09-24 09:30:00,52.27,52.49,51.62,51.62,78600.0,38.5585,38.7208,38.079,38.079,78600.0
2014-09-24 10:00:00,51.62,51.7,51.52,51.59,51800.0,38.079,38.1381,38.0053,38.0569,51800.0
2014-09-24 10:30:00,51.57,51.62,51.52,51.59,31600.0,38.0422,38.079,38.0053,38.0569,31600.0
2014-09-24 11:00:00,51.59,51.85,51.59,51.78,59400.0,38.0569,38.2487,38.0569,38.1971,59400.0
2014-09-24 11:30:00,51.8,51.87,51.69,51.71,34800.0,38.2118,38.2635,38.1307,38.1454,34800.0
2014-09-24 12:00:00,51.72,51.77,51.7,51.75,23600.0,38.1528,38.1897,38.1381,38.1749,23600.0
2014-09-24 12:30:00,51.74,51.83,51.73,51.8,25400.0,38.1676,38.234,38.1602,38.2118,25400.0
2014-09-24 13:00:00,51.82,51.82,51.73,51.77,34800.0,38.2266,38.2266,38.1602,38.1897,34800.0
2014-09-24 13:30:00,51.77,51.89,51.74,51.88,23800.0,38.1897,38.2782,38.1676,38.2708,23800.0
2014-09-24 14:00:00,51.88,51.94,51.83,51.94,56200.0,38.2708,38.3151,38.234,38.3151,56200.0
2014-09-24 14:30:00,51.93,52.12,51.92,52.1,75800.0,38.3077,38.4479,38.3003,38.4331,75800.0
2014-09-24 15:00:00,52.1,52.19,52.07,52.19,113600.0,38.4331,38.4995,38.411,38.4995,113600.0
2014-09-24 15:30:00,52.19,52.23,52.07,52.09,123200.0,38.4995,38.529,38.411,38.4258,123200.0
2014-09-25 09:30:00,51.82,51.82,51.13,51.2,80600.0,38.2266,38.2266,37.7176,37.7692,80600.0
2014-09-25 10:00:00,51.23,51.25,51.1,51.17,80600.0,37.7913,37.8061,37.6954,37.7471,80600.0
2014-09-25 10:30:00,51.16,51.17,50.75,51.01,123800.0,37.7397,37.7471,37.4373,37.6291,123800.0
2014-09-25 11:00:00,50.99,51.06,50.87,50.95,57200.0,37.6143,37.6659,37.5258,37.5848,57200.0
2014-09-25 11:30:00,50.96,50.96,50.87,50.9,30400.0,37.5922,37.5922,37.5258,37.5479,30400.0
2014-09-25 12:00:00,50.9,50.93,50.85,50.92,35200.0,37.5479,37.57,37.511,37.5627,35200.0
2014-09-25 12:30:00,50.88,51.02,50.88,50.98,40000.0,37.5332,37.6364,37.5332,37.6069,40000.0
2014-09-25 13:00:00,50.98,51.12,50.98,51.07,46200.0,37.6069,37.7102,37.6069,37.6733,46200.0
2014-09-25 13:30:00,51.07,51.11,50.87,50.91,64400.0,37.6733,37.7028,37.5258,37.5553,64400.0
2014-09-25 14:00:00,50.91,50.96,50.89,50.91,56800.0,37.5553,37.5922,37.5405,37.5553,56800.0
2014-09-25 14:30:00,50.91,50.96,50.89,50.92,68800.0,37.5553,37.5922,37.5405,37.5627,68800.0
2014-09-25 15:00:00,50.92,50.93,50.79,50.85,57000.0,37.5627,37.57,37.4668,37.511,57000.0
2014-09-25 15:30:00,50.83,50.83,50.61,50.61,270200.0,37.4963,37.4963,37.334,37.334,270200.0
2014-09-26 09:30:00,50.52,50.83,50.41,50.65,135200.0,37.2676,37.4963,37.1864,37.3635,135200.0
2014-09-26 10:00:00,50.66,50.73,50.53,50.53,66800.0,37.3709,37.4225,37.275,37.275,66800.0
2014-09-26 10:30:00,50.53,50.67,50.49,50.52,45400.0,37.275,37.3782,37.2455,37.2676,45400.0
2014-09-26 11:00:00,50.52,50.55,50.35,50.35,55200.0,37.2676,37.2897,37.1422,37.1422,55200.0
2014-09-26 11:30:00,50.37,50.4,50.22,50.26,69200.0,37.1569,37.1791,37.0463,37.0758,69200.0
2014-09-26 12:00:00,50.27,50.3,50.23,50.28,60400.0,37.0832,37.1053,37.0537,37.0906,60400.0
2014-09-26 12:30:00,50.29,50.34,50.23,50.23,64600.0,37.0979,37.1348,37.0537,37.0537,64600.0
2014-09-26 13:00:00,50.24,50.28,50.22,50.27,47600.0,37.061,37.0906,37.0463,37.0832,47600.0
2014-09-26 13:30:00,50.27,50.36,50.18,50.36,68800.0,37.0832,37.1496,37.0168,37.1496,68800.0
2014-09-26 14:00:00,50.35,50.55,50.35,50.49,45000.0,37.1422,37.2897,37.1422,37.2455,45000.0
2014-09-26 14:30:00,50.49,50.57,50.41,50.49,89400.0,37.2455,37.3045,37.1864,37.2455,89400.0
2014-09-26 15:00:00,50.49,50.64,50.49,50.59,56600.0,37.2455,37.3561,37.2455,37.3192,56600.0
2014-09-26 15:30:00,50.58,50.6,50.45,50.52,104000.0,37.3119,37.3266,37.216,37.2676,104000.0
2014-09-29 09:30:00,50.05,50.15,49.41,49.89,154800.0,36.9209,36.9947,36.4488,36.8029,154800.0
2014-09-29 10:00:00,49.92,50.15,49.83,50.02,40600.0,36.825,36.9947,36.7586,36.8988,40600.0
2014-09-29 10:30:00,50.0,50.1,49.88,49.97,54000.0,36.884,36.9578,36.7955,36.8619,54000.0
2014-09-29 11:00:00,49.96,50.18,49.95,50.09,32000.0,36.8545,37.0168,36.8471,36.9504,32000.0
2014-09-29 11:30:00,50.14,50.29,50.09,50.24,27200.0,36.9873,37.0979,36.9504,37.061,27200.0
2014-09-29 12:00:00,50.24,50.26,50.01,50.02,35200.0,37.061,37.0758,36.8914,36.8988,35200.0
2014-09-29 12:30:00,50.01,50.17,50.0,50.07,35600.0,36.8914,37.0094,36.884,36.9356,35600.0
2014-09-29 13:00:00,50.05,50.1,49.95,50.03,54400.0,36.9209,36.9578,36.8471,36.9061,54400.0
2014-09-29 13:30:00,50.02,50.07,49.87,50.0,63000.0,36.8988,36.9356,36.7881,36.884,63000.0
2014-09-29 14:00:00,50.01,50.06,49.87,49.91,67600.0,36.8914,36.9283,36.7881,36.8176,67600.0
2014-09-29 14:30:00,49.93,49.97,49.89,49.95,36800.0,36.8324,36.8619,36.8029,36.8471,36800.0
2014-09-29 15:00:00,49.94,49.95,49.79,49.89,80800.0,36.8397,36.8471,36.7291,36.8029,80800.0
2014-09-29 15:30:00,49.89,49.89,49.37,49.43,325400.0,36.8029,36.8029,36.4193,36.4635,325400.0
2014-09-30 09:30:00,49.13,49.13,47.93,48.19,398000.0,36.2422,36.2422,35.357,35.5488,398000.0
2014-09-30 10:00:00,48.17,48.5,48.15,48.43,163400.0,35.534,35.7775,35.5193,35.7258,163400.0
2014-09-30 10:30:00,48.42,48.6,48.37,48.5,93200.0,35.7185,35.8512,35.6816,35.7775,93200.0
2014-09-30 11:00:00,48.51,48.68,48.35,48.45,108400.0,35.7849,35.9103,35.6668,35.7406,108400.0
2014-09-30 11:30:00,48.44,48.6,48.43,48.54,119800.0,35.7332,35.8512,35.7258,35.807,119800.0
2014-09-30 12:00:00,48.56,48.63,48.44,48.49,112200.0,35.8217,35.8734,35.7332,35.7701,112200.0
2014-09-30 12:30:00,48.5,48.52,48.34,48.34,118000.0,35.7775,35.7922,35.6595,35.6595,118000.0
2014-09-30 13:00:00,48.35,48.35,47.87,47.88,154200.0,35.6668,35.6668,35.3127,35.3201,154200.0
2014-09-30 13:30:00,47.91,47.99,47.49,47.5,249800.0,35.3422,35.4013,35.0324,35.0398,249800.0
2014-09-30 14:00:00,47.5,47.52,47.24,47.31,226200.0,35.0398,35.0546,34.848,34.8996,226200.0
2014-09-30 14:30:00,47.33,47.7,47.12,47.69,248000.0,34.9144,35.1873,34.7595,35.18,248000.0
2014-09-30 15:00:00,47.69,47.7,47.42,47.46,192200.0,35.18,35.1873,34.9808,35.0103,192200.0
2014-09-30 15:30:00,47.47,47.6,47.38,47.47,450400.0,35.0177,35.1136,34.9513,35.0177,450400.0
2014-10-01 09:30:00,47.07,47.47,47.06,47.35,278000.0,34.7226,35.0177,34.7152,34.9291,278000.0
2014-10-01 10:00:00,47.35,47.54,47.27,47.33,307600.0,34.9291,35.0693,34.8701,34.9144,307600.0
2014-10-01 10:30:00,47.32,47.81,47.0,47.81,543000.0,34.907,35.2685,34.671,35.2685,543000.0
2014-10-01 11:00:00,47.8,47.99,47.8,47.87,266800.0,35.2611,35.4013,35.2611,35.3127,266800.0
2014-10-01 11:30:00,47.87,47.93,47.79,47.83,95400.0,35.3127,35.357,35.2537,35.2832,95400.0
2014-10-01 12:00:00,47.82,47.85,47.71,47.85,83400.0,35.2759,35.298,35.1947,35.298,83400.0
2014-10-01 12:30:00,47.85,47.85,47.54,47.55,101200.0,35.298,35.298,35.0693,35.0767,101200.0
2014-10-01 13:00:00,47.57,47.63,47.49,47.63,77000.0,35.0914,35.1357,35.0324,35.1357,77000.0
2014-10-01 13:30:00,47.63,47.66,47.49,47.63,122000.0,35.1357,35.1578,35.0324,35.1357,122000.0
2014-10-01 14:00:00,47.63,47.77,47.58,47.73,103600.0,35.1357,35.239,35.0988,35.2095,103600.0
2014-10-01 14:30:00,47.74,47.86,47.69,47.72,149400.0,35.2168,35.3054,35.18,35.2021,149400.0
2014-10-01 15:00:00,47.73,47.79,47.63,47.73,128800.0,35.2095,35.2537,35.1357,35.2095,128800.0
2014-10-01 15:30:00,47.73,47.86,47.72,47.76,371800.0,35.2095,35.3054,35.2021,35.2316,371800.0
2014-10-02 09:30:00,47.75,48.0,47.55,47.9,154000.0,35.2242,35.4086,35.0767,35.3349,154000.0
2014-10-02 10:00:00,47.85,47.88,47.57,47.7,72400.0,35.298,35.3201,35.0914,35.1873,72400.0
2014-10-02 10:30:00,47.66,47.7,47.52,47.52,215400.0,35.1578,35.1873,35.0546,35.0546,215400.0
2014-10-02 11:00:00,47.52,47.59,47.46,47.55,83800.0,35.0546,35.1062,35.0103,35.0767,83800.0
2014-10-02 11:30:00,47.55,47.55,47.12,47.17,214000.0,35.0767,35.0767,34.7595,34.7964,214000.0
2014-10-02 12:00:00,47.19,47.38,47.13,47.35,94000.0,34.8111,34.9513,34.7669,34.9291,94000.0
2014-10-02 12:30:00,47.37,47.73,47.34,47.73,64400.0,34.9439,35.2095,34.9218,35.2095,64400.0
2014-10-02 13:00:00,47.7,47.77,47.63,47.76,87000.0,35.1873,35.239,35.1357,35.2316,87000.0
2014-10-02 13:30:00,47.75,47.81,47.68,47.76,78600.0,35.2242,35.2685,35.1726,35.2316,78600.0
2014-10-02 14:00:00,47.74,47.94,47.74,47.93,145600.0,35.2168,35.3644,35.2168,35.357,145600.0
2014-10-02 14:30:00,47.92,48.39,47.91,48.32,291800.0,35.3496,35.6963,35.3422,35.6447,291800.0
2014-10-02 15:00:00,48.3,48.3,47.99,48.01,102000.0,35.6299,35.6299,35.4013,35.416,102000.0
2014-10-02 15:30:00,48.01,48.02,47.88,47.93,295400.0,35.416,35.4234,35.3201,35.357,295400.0
2014-10-03 09:30:00,48.04,48.24,47.63,48.19,339200.0,35.4381,35.5857,35.1357,35.5488,339200.0
2014-10-03 10:00:00,48.23,48.23,47.93,47.99,178800.0,35.5783,35.5783,35.357,35.4013,178800.0
2014-10-03 10:30:00,47.99,48.02,47.8,47.84,79000.0,35.4013,35.4234,35.2611,35.2906,79000.0
2014-10-03 11:00:00,47.83,48.19,47.81,48.08,136000.0,35.2832,35.5488,35.2685,35.4677,136000.0
2014-10-03 11:30:00,48.09,48.16,47.59,47.73,176400.0,35.475,35.5267,35.1062,35.2095,176400.0
2014-10-03 12:00:00,47.73,47.98,47.71,47.98,96000.0,35.2095,35.3939,35.1947,35.3939,96000.0
2014-10-03 12:30:00,47.97,48.07,47.93,48.01,162800.0,35.3865,35.4603,35.357,35.416,162800.0
2014-10-03 13:00:00,48.01,48.06,47.99,48.01,125000.0,35.416,35.4529,35.4013,35.416,125000.0
2014-10-03 13:30:00,48.02,48.06,47.99,48.01,68200.0,35.4234,35.4529,35.4013,35.416,68200.0
2014-10-03 14:00:00,48.0,48.04,47.86,47.96,128400.0,35.4086,35.4381,35.3054,35.3791,128400.0
2014-10-03 14:30:00,47.96,48.12,47.95,48.03,206000.0,35.3791,35.4972,35.3718,35.4308,206000.0
2014-10-03 15:00:00,48.03,48.13,47.99,48.04,265200.0,35.4308,35.5045,35.4013,35.4381,265200.0
2014-10-03 15:30:00,48.04,48.15,48.04,48.05,325800.0,35.4381,35.5193,35.4381,35.4455,325800.0
2014-10-06 09:30:00,48.39,48.68,48.34,48.6,145800.0,35.6963,35.9103,35.6595,35.8512,145800.0
2014-10-06 10:00:00,48.6,48.75,48.44,48.44,89000.0,35.8512,35.9619,35.7332,35.7332,89000.0
2014-10-06 10:30:00,48.45,48.48,48.22,48.25,63800.0,35.7406,35.7627,35.5709,35.5931,63800.0
2014-10-06 11:00:00,48.24,48.35,48.2,48.26,40000.0,35.5857,35.6668,35.5562,35.6004,40000.0
2014-10-06 11:30:00,48.27,48.31,47.96,48.02,60200.0,35.6078,35.6373,35.3791,35.4234,60200.0
2014-10-06 12:00:00,48.01,48.12,47.9,47.9,52200.0,35.416,35.4972,35.3349,35.3349,52200.0
2014-10-06 12:30:00,47.92,47.96,47.74,47.88,81000.0,35.3496,35.3791,35.2168,35.3201,81000.0
2014-10-06 13:00:00,47.87,48.14,47.85,48.12,65400.0,35.3127,35.5119,35.298,35.4972,65400.0
2014-10-06 13:30:00,48.14,48.17,48.02,48.07,55000.0,35.5119,35.534,35.4234,35.4603,55000.0
2014-10-06 14:00:00,48.08,48.16,48.02,48.13,42400.0,35.4677,35.5267,35.4234,35.5045,42400.0
2014-10-06 14:30:00,48.13,48.21,48.07,48.1,54800.0,35.5045,35.5636,35.4603,35.4824,54800.0
2014-10-06 15:00:00,48.1,48.16,48.05,48.12,69800.0,35.4824,35.5267,35.4455,35.4972,69800.0
2014-10-06 15:30:00,48.12,48.17,47.88,47.88,155600.0,35.4972,35.534,35.3201,35.3201,155600.0
2014-10-07 09:30:00,47.46,47.79,47.26,47.79,76800.0,35.0103,35.2537,34.8628,35.2537,76800.0
2014-10-07 10:00:00,47.8,47.94,47.66,47.74,70600.0,35.2611,35.3644,35.1578,35.2168,70600.0
2014-10-07 10:30:00,47.73,48.07,47.73,47.89,187800.0,35.2095,35.4603,35.2095,35.3275,187800.0
2014-10-07 11:00:00,47.88,47.88,47.66,47.69,72400.0,35.3201,35.3201,35.1578,35.18,72400.0
2014-10-07 11:30:00,47.69,47.96,47.68,47.92,61200.0,35.18,35.3791,35.1726,35.3496,61200.0
2014-10-07 12:00:00,47.89,48.02,47.84,47.98,32200.0,35.3275,35.4234,35.2906,35.3939,32200.0
2014-10-07 12:30:00,48.01,48.02,47.74,47.77,47800.0,35.416,35.4234,35.2168,35.239,47800.0
2014-10-07 13:00:00,47.76,47.76,47.55,47.6,85600.0,35.2316,35.2316,35.0767,35.1136,85600.0
2014-10-07 13:30:00,47.61,47.62,47.33,47.52,84000.0,35.1209,35.1283,34.9144,35.0546,84000.0
2014-10-07 14:00:00,47.52,47.53,47.24,47.25,103800.0,35.0546,35.0619,34.848,34.8554,103800.0
2014-10-07 14:30:00,47.26,47.27,47.18,47.26,92600.0,34.8628,34.8701,34.8037,34.8628,92600.0
2014-10-07 15:00:00,47.26,47.26,46.96,47.08,147800.0,34.8628,34.8628,34.6415,34.73,147800.0
2014-10-07 15:30:00,47.1,47.15,46.92,46.92,166800.0,34.7447,34.7816,34.6119,34.6119,166800.0
2014-10-08 09:30:00,47.09,47.35,46.74,46.75,94600.0,34.7374,34.9291,34.4792,34.4865,94600.0
2014-10-08 10:00:00,46.74,46.8,46.33,46.48,199400.0,34.4792,34.5234,34.1767,34.2874,199400.0
2014-10-08 10:30:00,46.51,46.55,46.18,46.24,152800.0,34.3095,34.339,34.0661,34.1103,152800.0
2014-10-08 11:00:00,46.25,46.43,45.92,46.43,157800.0,34.1177,34.2505,33.8743,34.2505,157800.0
2014-10-08 11:30:00,46.45,46.46,46.08,46.19,129400.0,34.2652,34.2726,33.9923,34.0734,129400.0
2014-10-08 12:00:00,46.18,46.4,46.12,46.23,112200.0,34.0661,34.2284,34.0218,34.1029,112200.0
2014-10-08 12:30:00,46.24,46.26,46.13,46.19,70400.0,34.1103,34.1251,34.0292,34.0734,70400.0
2014-10-08 13:00:00,46.21,46.35,46.19,46.26,43600.0,34.0882,34.1915,34.0734,34.1251,43600.0
2014-10-08 13:30:00,46.27,46.62,46.24,46.62,65600.0,34.1325,34.3906,34.1103,34.3906,65600.0
2014-10-08 14:00:00,46.6,46.89,46.58,46.8,243200.0,34.3759,34.5898,34.3611,34.5234,243200.0
2014-10-08 14:30:00,46.8,47.0,46.74,46.88,125600.0,34.5234,34.671,34.4792,34.5824,125600.0
2014-10-08 15:00:00,46.9,47.19,46.88,47.16,95200.0,34.5972,34.8111,34.5824,34.789,95200.0
2014-10-08 15:30:00,47.16,47.19,47.08,47.17,198200.0,34.789,34.8111,34.73,34.7964,198200.0
2014-10-09 09:30:00,46.82,46.96,46.4,46.6,117600.0,34.5382,34.6415,34.2284,34.3759,117600.0
2014-10-09 10:00:00,46.61,46.69,46.32,46.35,92200.0,34.3833,34.4423,34.1693,34.1915,92200.0
2014-10-09 10:30:00,46.32,46.52,46.12,46.51,140200.0,34.1693,34.3169,34.0218,34.3095,140200.0
2014-10-09 11:00:00,46.52,46.52,46.27,46.44,120200.0,34.3169,34.3169,34.1325,34.2579,120200.0
2014-10-09 11:30:00,46.39,46.42,45.96,45.99,171400.0,34.221,34.2431,33.9038,33.9259,171400.0
2014-10-09 12:00:00,45.99,46.21,45.98,46.07,86600.0,33.9259,34.0882,33.9185,33.9849,86600.0
2014-10-09 12:30:00,46.07,46.4,46.0,46.39,67000.0,33.9849,34.2284,33.9333,34.221,67000.0
2014-10-09 13:00:00,46.37,46.38,46.02,46.13,179000.0,34.2062,34.2136,33.948,34.0292,179000.0
2014-10-09 13:30:00,46.13,46.32,46.07,46.1,52800.0,34.0292,34.1693,33.9849,34.007,52800.0
2014-10-09 14:00:00,46.11,46.12,45.91,45.93,81400.0,34.0144,34.0218,33.8669,33.8816,81400.0
2014-10-09 14:30:00,45.93,46.07,45.86,45.97,92600.0,33.8816,33.9849,33.83,33.9112,92600.0
2014-10-09 15:00:00,45.97,46.01,45.8,45.96,88200.0,33.9112,33.9407,33.7857,33.9038,88200.0
2014-10-09 15:30:00,45.98,46.13,45.94,45.97,213800.0,33.9185,34.0292,33.889,33.9112,213800.0
2014-10-10 09:30:00,45.42,45.67,44.83,44.85,242400.0,33.5054,33.6898,33.0702,33.0849,242400.0
2014-10-10 10:00:00,44.8,44.83,43.82,44.23,537000.0,33.0481,33.0702,32.3251,32.6276,537000.0
2014-10-10 10:30:00,44.28,44.7,44.19,44.55,222800.0,32.6645,32.9743,32.5981,32.8636,222800.0
2014-10-10 11:00:00,44.56,44.73,44.52,44.72,149200.0,32.871,32.9964,32.8415,32.9891,149200.0
2014-10-10 11:30:00,44.67,44.93,44.55,44.91,59200.0,32.9522,33.144,32.8636,33.1292,59200.0
2014-10-10 12:00:00,44.88,45.01,44.75,44.8,91400.0,33.1071,33.203,33.0112,33.0481,91400.0
2014-10-10 12:30:00,44.78,44.85,44.68,44.69,172200.0,33.0333,33.0849,32.9595,32.9669,172200.0
2014-10-10 13:00:00,44.69,44.74,44.49,44.51,75400.0,32.9669,33.0038,32.8194,32.8341,75400.0
2014-10-10 13:30:00,44.54,44.67,44.54,44.64,157800.0,32.8563,32.9522,32.8563,32.93,157800.0
2014-10-10 14:00:00,44.65,44.67,44.55,44.57,100400.0,32.9374,32.9522,32.8636,32.8784,100400.0
2014-10-10 14:30:00,44.58,44.6,44.42,44.54,80800.0,32.8858,32.9005,32.7677,32.8563,80800.0
2014-10-10 15:00:00,44.56,44.59,44.44,44.46,145600.0,32.871,32.8932,32.7825,32.7973,145600.0
2014-10-10 15:30:00,44.48,44.51,44.2,44.24,257000.0,32.812,32.8341,32.6055,32.635,257000.0
2014-10-13 09:30:00,44.46,44.76,43.83,44.11,121400.0,32.7973,33.0186,32.3325,32.5391,121400.0
2014-10-13 10:00:00,44.06,44.23,43.41,43.43,166200.0,32.5022,32.6276,32.0227,32.0374,166200.0
2014-10-13 10:30:00,43.43,43.68,43.41,43.63,101600.0,32.0374,32.2219,32.0227,32.185,101600.0
2014-10-13 11:00:00,43.59,43.73,43.32,43.43,62000.0,32.1555,32.2587,31.9563,32.0374,62000.0
2014-10-13 11:30:00,43.45,43.6,43.35,43.49,55800.0,32.0522,32.1628,31.9784,32.0817,55800.0
2014-10-13 12:00:00,43.49,43.63,43.46,43.63,135200.0,32.0817,32.185,32.0596,32.185,135200.0
2014-10-13 12:30:00,43.63,43.82,43.59,43.69,40000.0,32.185,32.3251,32.1555,32.2292,40000.0
2014-10-13 13:00:00,43.69,43.81,43.6,43.74,27600.0,32.2292,32.3178,32.1628,32.2661,27600.0
2014-10-13 13:30:00,43.74,43.82,43.55,43.59,29200.0,32.2661,32.3251,32.126,32.1555,29200.0
2014-10-13 14:00:00,43.66,43.72,43.54,43.62,43000.0,32.2071,32.2514,32.1186,32.1776,43000.0
2014-10-13 14:30:00,43.61,43.61,43.38,43.43,87400.0,32.1702,32.1702,32.0006,32.0374,87400.0
2014-10-13 15:00:00,43.44,43.46,43.33,43.34,61800.0,32.0448,32.0596,31.9637,31.9711,61800.0
2014-10-13 15:30:00,43.34,43.34,42.78,42.8,162400.0,31.9711,31.9711,31.558,31.5727,162400.0
2014-10-14 09:30:00,42.58,43.35,42.36,42.4,235800.0,31.4104,31.9784,31.2481,31.2776,235800.0
2014-10-14 10:00:00,42.44,42.59,42.3,42.38,222200.0,31.3071,31.4178,31.2039,31.2629,222200.0
2014-10-14 10:30:00,42.39,42.58,42.33,42.49,178200.0,31.2703,31.4104,31.226,31.344,178200.0
2014-10-14 11:00:00,42.49,42.8,42.46,42.8,264400.0,31.344,31.5727,31.3219,31.5727,264400.0
2014-10-14 11:30:00,42.77,43.36,42.77,42.94,145200.0,31.5506,31.9858,31.5506,31.676,145200.0
2014-10-14 12:00:00,42.95,43.11,42.78,42.96,108600.0,31.6834,31.8014,31.558,31.6907,108600.0
2014-10-14 12:30:00,42.94,43.06,42.79,42.79,87600.0,31.676,31.7645,31.5653,31.5653,87600.0
2014-10-14 13:00:00,42.82,42.98,42.73,42.81,58400.0,31.5875,31.7055,31.5211,31.5801,58400.0
2014-10-14 13:30:00,42.8,42.93,42.71,42.76,86000.0,31.5727,31.6686,31.5063,31.5432,86000.0
2014-10-14 14:00:00,42.76,42.91,42.7,42.8,112800.0,31.5432,31.6538,31.4989,31.5727,112800.0
2014-10-14 14:30:00,42.82,42.91,42.52,42.58,168800.0,31.5875,31.6538,31.3662,31.4104,168800.0
2014-10-14 15:00:00,42.59,42.64,42.24,42.41,185600.0,31.4178,31.4547,31.1596,31.285,185600.0
2014-10-14 15:30:00,42.42,42.46,42.24,42.32,437200.0,31.2924,31.3219,31.1596,31.2186,437200.0
2014-10-15 09:30:00,41.81,42.2,41.21,42.18,221000.0,30.8424,31.1301,30.3998,31.1153,221000.0
2014-10-15 10:00:00,42.13,42.4,42.13,42.2,234000.0,31.0785,31.2776,31.0785,31.1301,234000.0
2014-10-15 10:30:00,42.19,42.2,41.83,41.99,195800.0,31.1227,31.1301,30.8572,30.9752,195800.0
2014-10-15 11:00:00,41.99,42.35,41.94,41.96,135400.0,30.9752,31.2407,30.9383,30.9531,135400.0
2014-10-15 11:30:00,41.95,42.08,41.72,42.01,87000.0,30.9457,31.0416,30.776,30.9899,87000.0
2014-10-15 12:00:00,41.98,41.99,41.71,41.81,111200.0,30.9678,30.9752,30.7686,30.8424,111200.0
2014-10-15 12:30:00,41.81,41.87,41.6,41.67,102000.0,30.8424,30.8867,30.6875,30.7391,102000.0
2014-10-15 13:00:00,41.64,41.81,41.35,41.41,125600.0,30.717,30.8424,30.5031,30.5473,125600.0
2014-10-15 13:30:00,41.42,41.97,41.41,41.72,126400.0,30.5547,30.9604,30.5473,30.776,126400.0
2014-10-15 14:00:00,41.71,41.71,41.28,41.49,155600.0,30.7686,30.7686,30.4514,30.6063,155600.0
2014-10-15 14:30:00,41.48,41.88,41.46,41.85,167200.0,30.599,30.894,30.5842,30.8719,167200.0
2014-10-15 15:00:00,41.85,42.2,41.77,42.2,219600.0,30.8719,31.1301,30.8129,31.1301,219600.0
2014-10-15 15:30:00,42.21,42.54,42.1,42.5,366200.0,31.1375,31.3809,31.0563,31.3514,366200.0
2014-10-16 09:30:00,41.54,43.14,41.54,43.09,174200.0,30.6432,31.8235,30.6432,31.7866,174200.0
2014-10-16 10:00:00,43.1,43.63,42.93,43.47,361200.0,31.794,32.185,31.6686,32.067,361200.0
2014-10-16 10:30:00,43.47,44.16,43.38,43.98,243800.0,32.067,32.5759,32.0006,32.4432,243800.0
2014-10-16 11:00:00,43.97,43.98,43.56,43.76,124000.0,32.4358,32.4432,32.1333,32.2809,124000.0
2014-10-16 11:30:00,43.7,43.77,43.39,43.44,82200.0,32.2366,32.2883,32.0079,32.0448,82200.0
2014-10-16 12:00:00,43.43,43.57,43.28,43.45,70000.0,32.0374,32.1407,31.9268,32.0522,70000.0
2014-10-16 12:30:00,43.44,43.8,43.35,43.73,75600.0,32.0448,32.3104,31.9784,32.2587,75600.0
2014-10-16 13:00:00,43.75,44.43,43.74,44.19,162200.0,32.2735,32.7751,32.2661,32.5981,162200.0
2014-10-16 13:30:00,44.19,44.31,43.99,43.99,150400.0,32.5981,32.6866,32.4505,32.4505,150400.0
2014-10-16 14:00:00,44.0,44.01,43.66,43.91,101800.0,32.4579,32.4653,32.2071,32.3915,101800.0
2014-10-16 14:30:00,43.88,43.94,43.61,43.74,70400.0,32.3694,32.4137,32.1702,32.2661,70400.0
2014-10-16 15:00:00,43.76,43.94,43.69,43.87,82600.0,32.2809,32.4137,32.2292,32.362,82600.0
2014-10-16 15:30:00,43.86,43.92,43.69,43.85,174400.0,32.3546,32.3989,32.2292,32.3473,174400.0
2014-10-17 09:30:00,44.77,45.79,44.54,45.41,486800.0,33.0259,33.7784,32.8563,33.498,486800.0
2014-10-17 10:00:00,45.45,45.81,44.97,45.71,318400.0,33.5276,33.7931,33.1735,33.7194,318400.0
2014-10-17 10:30:00,45.72,45.72,45.37,45.38,183400.0,33.7267,33.7267,33.4685,33.4759,183400.0
2014-10-17 11:00:00,45.39,45.69,45.38,45.45,115000.0,33.4833,33.7046,33.4759,33.5276,115000.0
2014-10-17 11:30:00,45.46,45.58,45.3,45.31,87400.0,33.5349,33.6235,33.4169,33.4243,87400.0
2014-10-17 12:00:00,45.3,45.38,45.19,45.29,65600.0,33.4169,33.4759,33.3358,33.4095,65600.0
2014-10-17 12:30:00,45.29,45.44,45.27,45.4,96600.0,33.4095,33.5202,33.3948,33.4907,96600.0
2014-10-17 13:00:00,45.41,45.43,44.98,44.98,60200.0,33.498,33.5128,33.1808,33.1808,60200.0
2014-10-17 13:30:00,45.01,45.05,44.88,44.96,56800.0,33.203,33.2325,33.1071,33.1661,56800.0
2014-10-17 14:00:00,44.96,45.07,44.82,44.96,100600.0,33.1661,33.2472,33.0628,33.1661,100600.0
2014-10-17 14:30:00,44.97,45.04,44.83,44.88,130600.0,33.1735,33.2251,33.0702,33.1071,130600.0
2014-10-17 15:00:00,44.88,44.96,44.71,44.85,112600.0,33.1071,33.1661,32.9817,33.0849,112600.0
2014-10-17 15:30:00,44.85,45.19,44.83,45.09,345800.0,33.0849,33.3358,33.0702,33.262,345800.0
2014-10-20 09:30:00,44.9,45.41,44.69,44.93,101800.0,33.1218,33.498,32.9669,33.144,101800.0
2014-10-20 10:00:00,44.93,45.06,44.7,44.8,131000.0,33.144,33.2399,32.9743,33.0481,131000.0
2014-10-20 10:30:00,44.84,45.02,44.71,44.81,71400.0,33.0776,33.2104,32.9817,33.0554,71400.0
2014-10-20 11:00:00,44.85,44.86,44.57,44.68,102600.0,33.0849,33.0923,32.8784,32.9595,102600.0
2014-10-20 11:30:00,44.63,44.73,44.47,44.67,60400.0,32.9227,32.9964,32.8046,32.9522,60400.0
2014-10-20 12:00:00,44.69,44.76,44.58,44.68,49000.0,32.9669,33.0186,32.8858,32.9595,49000.0
2014-10-20 12:30:00,44.66,44.72,44.54,44.55,63800.0,32.9448,32.9891,32.8563,32.8636,63800.0
2014-10-20 13:00:00,44.55,44.76,44.54,44.68,56000.0,32.8636,33.0186,32.8563,32.9595,56000.0
2014-10-20 13:30:00,44.68,44.79,44.57,44.77,58200.0,32.9595,33.0407,32.8784,33.0259,58200.0
2014-10-20 14:00:00,44.76,44.9,44.75,44.85,64800.0,33.0186,33.1218,33.0112,33.0849,64800.0
2014-10-20 14:30:00,44.87,44.99,44.84,44.94,83400.0,33.0997,33.1882,33.0776,33.1513,83400.0
2014-10-20 15:00:00,44.94,45.07,44.82,44.84,99200.0,33.1513,33.2472,33.0628,33.0776,99200.0
2014-10-20 15:30:00,44.84,44.91,44.77,44.82,241400.0,33.0776,33.1292,33.0259,33.0628,241400.0
2014-10-21 09:30:00,45.42,46.63,45.29,46.58,140400.0,33.5054,34.398,33.4095,34.3611,140400.0
2014-10-21 10:00:00,46.58,46.61,46.06,46.08,97400.0,34.3611,34.3833,33.9775,33.9923,97400.0
2014-10-21 10:30:00,46.12,46.63,46.12,46.45,131800.0,34.0218,34.398,34.0218,34.2652,131800.0
2014-10-21 11:00:00,46.43,46.75,46.43,46.7,131600.0,34.2505,34.4865,34.2505,34.4497,131600.0
2014-10-21 11:30:00,46.72,46.72,46.54,46.67,91600.0,34.4644,34.4644,34.3316,34.4275,91600.0
2014-10-21 12:00:00,46.68,46.77,46.62,46.77,103200.0,34.4349,34.5013,34.3906,34.5013,103200.0
2014-10-21 12:30:00,46.77,46.96,46.71,46.71,149000.0,34.5013,34.6415,34.457,34.457,149000.0
2014-10-21 13:00:00,46.72,46.84,46.69,46.77,93800.0,34.4644,34.5529,34.4423,34.5013,93800.0
2014-10-21 13:30:00,46.77,46.87,46.74,46.86,87600.0,34.5013,34.5751,34.4792,34.5677,87600.0
2014-10-21 14:00:00,46.85,46.93,46.77,46.92,74800.0,34.5603,34.6193,34.5013,34.6119,74800.0
2014-10-21 14:30:00,46.91,47.0,46.81,46.97,102000.0,34.6046,34.671,34.5308,34.6488,102000.0
2014-10-21 15:00:00,46.95,47.13,46.9,47.07,139200.0,34.6341,34.7669,34.5972,34.7226,139200.0
2014-10-21 15:30:00,47.08,47.09,46.92,47.04,214200.0,34.73,34.7374,34.6119,34.7005,214200.0
2014-10-22 09:30:00,47.08,47.35,46.76,47.19,112800.0,34.73,34.9291,34.4939,34.8111,112800.0
2014-10-22 10:00:00,47.21,47.35,46.94,47.32,107000.0,34.8259,34.9291,34.6267,34.907,107000.0
2014-10-22 10:30:00,47.33,47.43,46.94,46.96,121000.0,34.9144,34.9882,34.6267,34.6415,121000.0
2014-10-22 11:00:00,46.97,47.3,46.95,47.13,89800.0,34.6488,34.8923,34.6341,34.7669,89800.0
2014-10-22 11:30:00,47.1,47.17,47.0,47.1,50200.0,34.7447,34.7964,34.671,34.7447,50200.0
2014-10-22 12:00:00,47.09,47.09,46.88,47.01,52600.0,34.7374,34.7374,34.5824,34.6783,52600.0
2014-10-22 12:30:00,47.02,47.1,46.77,46.97,51000.0,34.6857,34.7447,34.5013,34.6488,51000.0
2014-10-22 13:00:00,46.96,46.98,46.57,46.63,88200.0,34.6415,34.6562,34.3538,34.398,88200.0
2014-10-22 13:30:00,46.61,46.85,46.51,46.63,39800.0,34.3833,34.5603,34.3095,34.398,39800.0
2014-10-22 14:00:00,46.6,46.66,46.51,46.55,36600.0,34.3759,34.4201,34.3095,34.339,36600.0
2014-10-22 14:30:00,46.55,46.89,46.46,46.78,97200.0,34.339,34.5898,34.2726,34.5087,97200.0
2014-10-22 15:00:00,46.85,46.9,46.76,46.83,88800.0,34.5603,34.5972,34.4939,34.5456,88800.0
2014-10-22 15:30:00,46.84,46.84,46.58,46.59,162600.0,34.5529,34.5529,34.3611,34.3685,162600.0
2014-10-23 09:30:00,47.14,47.49,47.04,47.22,125600.0,34.7742,35.0324,34.7005,34.8333,125600.0
2014-10-23 10:00:00,47.23,47.66,47.23,47.59,74000.0,34.8406,35.1578,34.8406,35.1062,74000.0
2014-10-23 10:30:00,47.58,47.73,47.54,47.54,74000.0,35.0988,35.2095,35.0693,35.0693,74000.0
2014-10-23 11:00:00,47.56,47.6,47.15,47.15,91000.0,35.0841,35.1136,34.7816,34.7816,91000.0
2014-10-23 11:30:00,47.18,47.41,46.96,47.33,184600.0,34.8037,34.9734,34.6415,34.9144,184600.0
2014-10-23 12:00:00,47.33,47.37,47.13,47.27,70400.0,34.9144,34.9439,34.7669,34.8701,70400.0
2014-10-23 12:30:00,47.25,47.33,47.2,47.29,54600.0,34.8554,34.9144,34.8185,34.8849,54600.0
2014-10-23 13:00:00,47.27,47.34,47.17,47.27,100400.0,34.8701,34.9218,34.7964,34.8701,100400.0
2014-10-23 13:30:00,47.27,47.38,47.18,47.34,92600.0,34.8701,34.9513,34.8037,34.9218,92600.0
2014-10-23 14:00:00,47.34,47.63,47.33,47.6,68800.0,34.9218,35.1357,34.9144,35.1136,68800.0
2014-10-23 14:30:00,47.6,47.66,47.48,47.56,162400.0,35.1136,35.1578,35.025,35.0841,162400.0
2014-10-23 15:00:00,47.54,47.63,47.27,47.38,153200.0,35.0693,35.1357,34.8701,34.9513,153200.0
2014-10-23 15:30:00,47.38,47.5,47.21,47.3,199600.0,34.9513,35.0398,34.8259,34.8923,199600.0
2014-10-24 09:30:00,47.64,47.96,47.58,47.95,150600.0,35.1431,35.3791,35.0988,35.3718,150600.0
2014-10-24 10:00:00,47.92,48.35,47.75,48.22,145800.0,35.3496,35.6668,35.2242,35.5709,145800.0
2014-10-24 10:30:00,48.22,48.3,48.03,48.12,81400.0,35.5709,35.6299,35.4308,35.4972,81400.0
2014-10-24 11:00:00,48.15,48.17,47.98,48.06,54000.0,35.5193,35.534,35.3939,35.4529,54000.0
2014-10-24 11:30:00,48.05,48.13,47.79,47.85,122600.0,35.4455,35.5045,35.2537,35.298,122600.0
2014-10-24 12:00:00,47.85,48.15,47.85,48.1,25000.0,35.298,35.5193,35.298,35.4824,25000.0
2014-10-24 12:30:00,48.09,48.12,47.97,48.12,46800.0,35.475,35.4972,35.3865,35.4972,46800.0
2014-10-24 13:00:00,48.09,48.17,48.0,48.09,47200.0,35.475,35.534,35.4086,35.475,47200.0
2014-10-24 13:30:00,48.1,48.27,48.09,48.17,68000.0,35.4824,35.6078,35.475,35.534,68000.0
2014-10-24 14:00:00,48.15,48.27,48.07,48.1,48200.0,35.5193,35.6078,35.4603,35.4824,48200.0
2014-10-24 14:30:00,48.1,48.29,48.09,48.2,79000.0,35.4824,35.6226,35.475,35.5562,79000.0
2014-10-24 15:00:00,48.21,48.3,48.2,48.24,105200.0,35.5636,35.6299,35.5562,35.5857,105200.0
2014-10-24 15:30:00,48.25,48.34,48.2,48.28,143400.0,35.5931,35.6595,35.5562,35.6152,143400.0
2014-10-27 09:30:00,48.18,48.23,47.43,47.72,119000.0,35.5414,35.5783,34.9882,35.2021,119000.0
2014-10-27 10:00:00,47.74,47.88,47.57,47.78,66600.0,35.2168,35.3201,35.0914,35.2464,66600.0
2014-10-27 10:30:00,47.75,47.99,47.6,47.99,72200.0,35.2242,35.4013,35.1136,35.4013,72200.0
2014-10-27 11:00:00,47.99,48.1,47.88,47.91,106200.0,35.4013,35.4824,35.3201,35.3422,106200.0
2014-10-27 11:30:00,47.88,47.96,47.74,47.77,82200.0,35.3201,35.3791,35.2168,35.239,82200.0
2014-10-27 12:00:00,47.74,47.79,47.65,47.68,80400.0,35.2168,35.2537,35.1505,35.1726,80400.0
2014-10-27 12:30:00,47.69,47.9,47.68,47.82,66600.0,35.18,35.3349,35.1726,35.2759,66600.0
2014-10-27 13:00:00,47.83,48.02,47.83,47.99,53000.0,35.2832,35.4234,35.2832,35.4013,53000.0
2014-10-27 13:30:00,48.01,48.01,47.83,47.94,45000.0,35.416,35.416,35.2832,35.3644,45000.0
2014-10-27 14:00:00,47.91,48.08,47.91,48.02,60400.0,35.3422,35.4677,35.3422,35.4234,60400.0
2014-10-27 14:30:00,48.02,48.06,47.84,47.88,62800.0,35.4234,35.4529,35.2906,35.3201,62800.0
2014-10-27 15:00:00,47.89,48.09,47.86,48.08,69400.0,35.3275,35.475,35.3054,35.4677,69400.0
2014-10-27 15:30:00,48.09,48.22,48.05,48.13,162000.0,35.475,35.5709,35.4455,35.5045,162000.0
2014-10-28 09:30:00,48.46,48.79,48.04,48.71,109800.0,35.748,35.9914,35.4381,35.9324,109800.0
2014-10-28 10:00:00,48.66,48.81,48.38,48.49,128800.0,35.8955,36.0062,35.689,35.7701,128800.0
2014-10-28 10:30:00,48.51,48.69,48.42,48.44,70000.0,35.7849,35.9176,35.7185,35.7332,70000.0
2014-10-28 11:00:00,48.44,48.49,48.37,48.42,57000.0,35.7332,35.7701,35.6816,35.7185,57000.0
2014-10-28 11:30:00,48.41,48.49,48.26,48.3,73000.0,35.7111,35.7701,35.6004,35.6299,73000.0
2014-10-28 12:00:00,48.3,48.43,48.28,48.33,86600.0,35.6299,35.7258,35.6152,35.6521,86600.0
2014-10-28 12:30:00,48.35,48.43,48.27,48.33,33000.0,35.6668,35.7258,35.6078,35.6521,33000.0
2014-10-28 13:00:00,48.31,48.48,48.31,48.44,51000.0,35.6373,35.7627,35.6373,35.7332,51000.0
2014-10-28 13:30:00,48.43,48.59,48.35,48.57,66000.0,35.7258,35.8439,35.6668,35.8291,66000.0
2014-10-28 14:00:00,48.58,48.87,48.54,48.84,84000.0,35.8365,36.0504,35.807,36.0283,84000.0
2014-10-28 14:30:00,48.85,48.94,48.79,48.91,222200.0,36.0357,36.1021,35.9914,36.0799,222200.0
2014-10-28 15:00:00,48.91,49.24,48.9,49.1,147600.0,36.0799,36.3234,36.0726,36.2201,147600.0
2014-10-28 15:30:00,49.09,49.19,49.05,49.16,266800.0,36.2127,36.2865,36.1832,36.2643,266800.0
2014-10-29 09:30:00,49.32,49.34,48.55,49.01,105600.0,36.3824,36.3971,35.8144,36.1537,105600.0
2014-10-29 10:00:00,49.01,49.01,48.38,48.51,72800.0,36.1537,36.1537,35.689,35.7849,72800.0
2014-10-29 10:30:00,48.56,48.82,48.38,48.44,54000.0,35.8217,36.0135,35.689,35.7332,54000.0
2014-10-29 11:00:00,48.42,48.74,48.41,48.7,58400.0,35.7185,35.9545,35.7111,35.925,58400.0
2014-10-29 11:30:00,48.71,48.84,48.57,48.84,68800.0,35.9324,36.0283,35.8291,36.0283,68800.0
2014-10-29 12:00:00,48.84,48.84,48.62,48.63,55000.0,36.0283,36.0283,35.866,35.8734,55000.0
2014-10-29 12:30:00,48.63,48.74,48.56,48.73,80800.0,35.8734,35.9545,35.8217,35.9471,80800.0
2014-10-29 13:00:00,48.74,48.87,48.71,48.85,38000.0,35.9545,36.0504,35.9324,36.0357,38000.0
2014-10-29 13:30:00,48.87,48.89,48.72,48.89,37800.0,36.0504,36.0652,35.9398,36.0652,37800.0
2014-10-29 14:00:00,48.84,48.84,48.45,48.76,99600.0,36.0283,36.0283,35.7406,35.9693,99600.0
2014-10-29 14:30:00,48.75,48.8,48.49,48.77,76400.0,35.9619,35.9988,35.7701,35.9767,76400.0
2014-10-29 15:00:00,48.79,48.82,48.52,48.67,52000.0,35.9914,36.0135,35.7922,35.9029,52000.0
2014-10-29 15:30:00,48.67,48.97,48.66,48.9,145400.0,35.9029,36.1242,35.8955,36.0726,145400.0
2014-10-30 09:30:00,48.85,49.04,48.32,48.35,88400.0,36.0357,36.1758,35.6447,35.6668,88400.0
2014-10-30 10:00:00,48.3,48.38,48.1,48.17,152800.0,35.6299,35.689,35.4824,35.534,152800.0
2014-10-30 10:30:00,48.2,48.23,47.81,47.96,123200.0,35.5562,35.5783,35.2685,35.3791,123200.0
2014-10-30 11:00:00,47.97,48.1,47.85,47.93,67200.0,35.3865,35.4824,35.298,35.357,67200.0
2014-10-30 11:30:00,47.93,47.94,47.76,47.88,73400.0,35.357,35.3644,35.2316,35.3201,73400.0
2014-10-30 12:00:00,47.9,47.93,47.77,47.81,83000.0,35.3349,35.357,35.239,35.2685,83000.0
2014-10-30 12:30:00,47.79,47.99,47.79,47.93,123400.0,35.2537,35.4013,35.2537,35.357,123400.0
2014-10-30 13:00:00,47.95,47.99,47.84,47.95,37600.0,35.3718,35.4013,35.2906,35.3718,37600.0
2014-10-30 13:30:00,47.94,48.12,47.88,48.07,41400.0,35.3644,35.4972,35.3201,35.4603,41400.0
2014-10-30 14:00:00,48.07,48.15,47.85,47.85,91600.0,35.4603,35.5193,35.298,35.298,91600.0
2014-10-30 14:30:00,47.88,48.05,47.84,47.87,70800.0,35.3201,35.4455,35.2906,35.3127,70800.0
2014-10-30 15:00:00,47.89,48.13,47.89,48.02,76800.0,35.3275,35.5045,35.3275,35.4234,76800.0
2014-10-30 15:30:00,48.02,48.2,47.99,48.17,169600.0,35.4234,35.5562,35.4013,35.534,169600.0
2014-10-31 09:30:00,48.69,49.46,48.57,49.14,137400.0,35.9176,36.4857,35.8291,36.2496,137400.0
2014-10-31 10:00:00,49.14,49.33,48.91,49.21,133200.0,36.2496,36.3898,36.0799,36.3012,133200.0
2014-10-31 10:30:00,49.22,49.57,49.1,49.49,134200.0,36.3086,36.5668,36.2201,36.5078,134200.0
2014-10-31 11:00:00,49.49,49.57,49.23,49.35,97000.0,36.5078,36.5668,36.316,36.4045,97000.0
2014-10-31 11:30:00,49.34,49.37,49.13,49.18,81200.0,36.3971,36.4193,36.2422,36.2791,81200.0
2014-10-31 12:00:00,49.22,49.24,49.08,49.17,72800.0,36.3086,36.3234,36.2053,36.2717,72800.0
2014-10-31 12:30:00,49.19,49.27,48.97,49.03,80200.0,36.2865,36.3455,36.1242,36.1685,80200.0
2014-10-31 13:00:00,49.04,49.13,48.93,49.06,71000.0,36.1758,36.2422,36.0947,36.1906,71000.0
2014-10-31 13:30:00,49.05,49.15,49.04,49.08,81000.0,36.1832,36.257,36.1758,36.2053,81000.0
2014-10-31 14:00:00,49.09,49.21,49.08,49.2,72800.0,36.2127,36.3012,36.2053,36.2939,72800.0
2014-10-31 14:30:00,49.2,49.29,47.24,49.26,61400.0,36.2939,36.3602,34.848,36.3381,61400.0
2014-10-31 15:00:00,49.27,49.29,49.13,49.26,48400.0,36.3455,36.3602,36.2422,36.3381,48400.0
2014-10-31 15:30:00,49.24,49.44,49.24,49.34,252400.0,36.3234,36.4709,36.3234,36.3971,252400.0
2014-11-03 09:30:00,49.19,49.24,48.69,48.88,159000.0,36.2865,36.3234,35.9176,36.0578,159000.0
2014-11-03 10:00:00,49.01,49.09,48.9,49.09,77000.0,36.1537,36.2127,36.0726,36.2127,77000.0
2014-11-03 10:30:00,49.06,49.2,49.0,49.18,61400.0,36.1906,36.2939,36.1463,36.2791,61400.0
2014-11-03 11:00:00,49.17,49.38,49.14,49.24,78600.0,36.2717,36.4266,36.2496,36.3234,78600.0
2014-11-03 11:30:00,49.21,49.24,49.12,49.15,35200.0,36.3012,36.3234,36.2348,36.257,35200.0
2014-11-03 12:00:00,49.16,49.18,48.87,48.89,40000.0,36.2643,36.2791,36.0504,36.0652,40000.0
2014-11-03 12:30:00,48.92,48.98,48.84,48.96,57000.0,36.0873,36.1316,36.0283,36.1168,57000.0
2014-11-03 13:00:00,48.96,48.98,48.85,48.96,50200.0,36.1168,36.1316,36.0357,36.1168,50200.0
2014-11-03 13:30:00,48.94,48.95,48.82,48.88,40800.0,36.1021,36.1094,36.0135,36.0578,40800.0
2014-11-03 14:00:00,48.85,48.88,48.72,48.72,38600.0,36.0357,36.0578,35.9398,35.9398,38600.0
2014-11-03 14:30:00,48.7,48.7,48.54,48.63,69800.0,35.925,35.925,35.807,35.8734,69800.0
2014-11-03 15:00:00,48.63,48.82,48.63,48.65,99200.0,35.8734,36.0135,35.8734,35.8881,99200.0
2014-11-03 15:30:00,48.67,48.85,48.66,48.8,111000.0,35.9029,36.0357,35.8955,35.9988,111000.0
2014-11-04 09:30:00,48.63,48.83,48.48,48.71,103800.0,35.8734,36.0209,35.7627,35.9324,103800.0
2014-11-04 10:00:00,48.69,48.95,48.53,48.54,92600.0,35.9176,36.1094,35.7996,35.807,92600.0
2014-11-04 10:30:00,48.55,48.62,48.14,48.2,85200.0,35.8144,35.866,35.5119,35.5562,85200.0
2014-11-04 11:00:00,48.16,48.35,48.12,48.27,152600.0,35.5267,35.6668,35.4972,35.6078,152600.0
2014-11-04 11:30:00,48.31,48.49,48.2,48.29,45400.0,35.6373,35.7701,35.5562,35.6226,45400.0
2014-11-04 12:00:00,48.31,48.44,48.25,48.3,89000.0,35.6373,35.7332,35.5931,35.6299,89000.0
2014-11-04 12:30:00,48.28,48.34,48.25,48.26,64400.0,35.6152,35.6595,35.5931,35.6004,64400.0
2014-11-04 13:00:00,48.27,48.33,48.24,48.33,85800.0,35.6078,35.6521,35.5857,35.6521,85800.0
2014-11-04 13:30:00,48.33,48.57,48.3,48.57,42800.0,35.6521,35.8291,35.6299,35.8291,42800.0
2014-11-04 14:00:00,48.57,48.63,48.46,48.47,80800.0,35.8291,35.8734,35.748,35.7554,80800.0
2014-11-04 14:30:00,48.47,48.55,48.41,48.55,108400.0,35.7554,35.8144,35.7111,35.8144,108400.0
2014-11-04 15:00:00,48.56,48.6,48.38,48.41,107400.0,35.8217,35.8512,35.689,35.7111,107400.0
2014-11-04 15:30:00,48.47,48.52,48.43,48.47,191400.0,35.7554,35.7922,35.7258,35.7554,191400.0
2014-11-05 09:30:00,50.96,51.88,50.45,51.59,668200.0,37.5922,38.2708,37.216,38.0569,668200.0
2014-11-05 10:00:00,51.6,51.88,51.31,51.35,246600.0,38.0643,38.2708,37.8504,37.8799,246600.0
2014-11-05 10:30:00,51.32,51.47,51.04,51.13,165600.0,37.8577,37.9684,37.6512,37.7176,165600.0
2014-11-05 11:00:00,51.13,51.24,50.96,51.01,130400.0,37.7176,37.7987,37.5922,37.6291,130400.0
2014-11-05 11:30:00,51.02,51.27,50.99,51.06,96400.0,37.6364,37.8209,37.6143,37.6659,96400.0
2014-11-05 12:00:00,51.1,51.19,50.95,51.1,79200.0,37.6954,37.7618,37.5848,37.6954,79200.0
2014-11-05 12:30:00,51.08,51.37,51.06,51.35,109400.0,37.6807,37.8946,37.6659,37.8799,109400.0
2014-11-05 13:00:00,51.35,51.4,51.06,51.09,77400.0,37.8799,37.9168,37.6659,37.6881,77400.0
2014-11-05 13:30:00,51.08,51.18,50.98,51.13,107000.0,37.6807,37.7545,37.6069,37.7176,107000.0
2014-11-05 14:00:00,51.15,51.27,51.07,51.12,75800.0,37.7323,37.8209,37.6733,37.7102,75800.0
2014-11-05 14:30:00,51.11,51.21,51.1,51.18,115000.0,37.7028,37.7766,37.6954,37.7545,115000.0
2014-11-05 15:00:00,51.18,51.38,51.1,51.3,144200.0,37.7545,37.902,37.6954,37.843,144200.0
2014-11-05 15:30:00,51.27,51.5,51.26,51.43,278000.0,37.8209,37.9905,37.8135,37.9389,278000.0
2014-11-06 09:30:00,51.79,52.49,51.58,51.9,284600.0,38.2044,38.7208,38.0495,38.2856,284600.0
2014-11-06 10:00:00,51.87,52.08,51.72,52.02,97800.0,38.2635,38.4184,38.1528,38.3741,97800.0
2014-11-06 10:30:00,51.99,52.05,51.8,52.05,79400.0,38.352,38.3962,38.2118,38.3962,79400.0
2014-11-06 11:00:00,52.06,52.24,52.01,52.17,48200.0,38.4036,38.5364,38.3667,38.4848,48200.0
2014-11-06 11:30:00,52.16,52.32,52.06,52.24,58000.0,38.4774,38.5954,38.4036,38.5364,58000.0
2014-11-06 12:00:00,52.23,52.45,52.13,52.41,99400.0,38.529,38.6913,38.4553,38.6618,99400.0
2014-11-06 12:30:00,52.43,52.52,52.3,52.45,67600.0,38.6766,38.743,38.5807,38.6913,67600.0
2014-11-06 13:00:00,52.46,52.57,52.42,52.55,72200.0,38.6987,38.7798,38.6692,38.7651,72200.0
2014-11-06 13:30:00,52.57,52.61,52.51,52.61,49600.0,38.7798,38.8093,38.7356,38.8093,49600.0
2014-11-06 14:00:00,52.61,52.74,52.52,52.74,107200.0,38.8093,38.9052,38.743,38.9052,107200.0
2014-11-06 14:30:00,52.74,52.74,52.49,52.52,105800.0,38.9052,38.9052,38.7208,38.743,105800.0
2014-11-06 15:00:00,52.54,52.57,52.51,52.54,97000.0,38.7577,38.7798,38.7356,38.7577,97000.0
2014-11-06 15:30:00,52.55,52.59,52.41,52.49,234800.0,38.7651,38.7946,38.6618,38.7208,234800.0
2014-11-07 09:30:00,52.85,52.93,52.4,52.55,98600.0,38.9864,39.0454,38.6544,38.7651,98600.0
2014-11-07 10:00:00,52.49,52.63,52.32,52.43,69200.0,38.7208,38.8241,38.5954,38.6766,69200.0
2014-11-07 10:30:00,52.4,52.4,52.07,52.16,45600.0,38.6544,38.6544,38.411,38.4774,45600.0
2014-11-07 11:00:00,52.16,52.27,51.91,51.94,62800.0,38.4774,38.5585,38.293,38.3151,62800.0
2014-11-07 11:30:00,51.93,52.19,51.84,52.13,39600.0,38.3077,38.4995,38.2413,38.4553,39600.0
2014-11-07 12:00:00,52.11,52.13,51.97,51.97,53800.0,38.4405,38.4553,38.3372,38.3372,53800.0
2014-11-07 12:30:00,51.97,51.99,51.78,51.85,43200.0,38.3372,38.352,38.1971,38.2487,43200.0
2014-11-07 13:00:00,51.82,51.88,51.58,51.71,45800.0,38.2266,38.2708,38.0495,38.1454,45800.0
2014-11-07 13:30:00,51.7,51.77,51.55,51.6,41400.0,38.1381,38.1897,38.0274,38.0643,41400.0
2014-11-07 14:00:00,51.6,51.72,51.52,51.52,54000.0,38.0643,38.1528,38.0053,38.0053,54000.0
2014-11-07 14:30:00,51.55,51.6,51.5,51.52,66800.0,38.0274,38.0643,37.9905,38.0053,66800.0
2014-11-07 15:00:00,51.52,51.59,51.49,51.54,55200.0,38.0053,38.0569,37.9831,38.02,55200.0
2014-11-07 15:30:00,51.52,51.74,51.51,51.71,130600.0,38.0053,38.1676,37.9979,38.1454,130600.0
2014-11-10 09:30:00,52.02,52.02,51.64,51.84,55400.0,38.3741,38.3741,38.0938,38.2413,55400.0
2014-11-10 10:00:00,51.84,51.86,51.45,51.59,54000.0,38.2413,38.2561,37.9536,38.0569,54000.0
2014-11-10 10:30:00,51.53,51.89,51.51,51.88,41800.0,38.0127,38.2782,37.9979,38.2708,41800.0
2014-11-10 11:00:00,51.88,51.97,51.74,51.82,65600.0,38.2708,38.3372,38.1676,38.2266,65600.0
2014-11-10 11:30:00,51.87,51.96,51.81,51.88,28400.0,38.2635,38.3299,38.2192,38.2708,28400.0
2014-11-10 12:00:00,51.88,51.97,51.83,51.85,57800.0,38.2708,38.3372,38.234,38.2487,57800.0
2014-11-10 12:30:00,51.88,51.98,51.82,51.98,40400.0,38.2708,38.3446,38.2266,38.3446,40400.0
2014-11-10 13:00:00,51.96,52.12,51.91,52.02,47600.0,38.3299,38.4479,38.293,38.3741,47600.0
2014-11-10 13:30:00,52.06,52.1,51.86,51.88,37400.0,38.4036,38.4331,38.2561,38.2708,37400.0
2014-11-10 14:00:00,51.87,51.94,51.79,51.84,34200.0,38.2635,38.3151,38.2044,38.2413,34200.0
2014-11-10 14:30:00,51.85,51.93,51.81,51.88,28200.0,38.2487,38.3077,38.2192,38.2708,28200.0
2014-11-10 15:00:00,51.87,52.01,51.86,51.88,36800.0,38.2635,38.3667,38.2561,38.2708,36800.0
2014-11-10 15:30:00,51.88,52.02,51.87,51.99,125600.0,38.2708,38.3741,38.2635,38.352,125600.0
2014-11-11 09:30:00,52.12,52.21,51.82,52.18,59000.0,38.4479,38.5143,38.2266,38.4921,59000.0
2014-11-11 10:00:00,52.22,52.38,52.15,52.19,43600.0,38.5217,38.6397,38.47,38.4995,43600.0
2014-11-11 10:30:00,52.21,52.22,51.92,52.01,36600.0,38.5143,38.5217,38.3003,38.3667,36600.0
2014-11-11 11:00:00,51.99,52.05,51.74,51.83,76200.0,38.352,38.3962,38.1676,38.234,76200.0
2014-11-11 11:30:00,51.84,52.15,51.84,51.99,41200.0,38.2413,38.47,38.2413,38.352,41200.0
2014-11-11 12:00:00,51.98,52.03,51.88,51.9,21400.0,38.3446,38.3815,38.2708,38.2856,21400.0
2014-11-11 12:30:00,51.92,52.02,51.86,51.91,22600.0,38.3003,38.3741,38.2561,38.293,22600.0
2014-11-11 13:00:00,51.88,51.9,51.77,51.81,15800.0,38.2708,38.2856,38.1897,38.2192,15800.0
2014-11-11 13:30:00,51.81,51.85,51.7,51.74,23600.0,38.2192,38.2487,38.1381,38.1676,23600.0
2014-11-11 14:00:00,51.74,51.8,51.69,51.8,32400.0,38.1676,38.2118,38.1307,38.2118,32400.0
2014-11-11 14:30:00,51.8,51.8,51.69,51.7,44400.0,38.2118,38.2118,38.1307,38.1381,44400.0
2014-11-11 15:00:00,51.71,51.83,51.69,51.73,49200.0,38.1454,38.234,38.1307,38.1602,49200.0
2014-11-11 15:30:00,51.74,51.83,51.71,51.82,124400.0,38.1676,38.234,38.1454,38.2266,124400.0
2014-11-12 09:30:00,51.65,52.13,51.33,52.13,87600.0,38.1012,38.4553,37.8651,38.4553,87600.0
2014-11-12 10:00:00,52.15,52.44,52.06,52.2,92000.0,38.47,38.6839,38.4036,38.5069,92000.0
2014-11-12 10:30:00,52.19,52.19,51.84,51.87,52200.0,38.4995,38.4995,38.2413,38.2635,52200.0
2014-11-12 11:00:00,51.87,51.99,51.72,51.93,51400.0,38.2635,38.352,38.1528,38.3077,51400.0
2014-11-12 11:30:00,51.94,52.08,51.89,51.98,41600.0,38.3151,38.4184,38.2782,38.3446,41600.0
2014-11-12 12:00:00,51.96,51.97,51.82,51.87,27800.0,38.3299,38.3372,38.2266,38.2635,27800.0
2014-11-12 12:30:00,51.83,51.94,51.82,51.88,30800.0,38.234,38.3151,38.2266,38.2708,30800.0
2014-11-12 13:00:00,51.85,52.02,51.81,52.02,37400.0,38.2487,38.3741,38.2192,38.3741,37400.0
2014-11-12 13:30:00,52.01,52.1,51.97,52.1,59800.0,38.3667,38.4331,38.3372,38.4331,59800.0
2014-11-12 14:00:00,52.09,52.1,51.96,52.02,37600.0,38.4258,38.4331,38.3299,38.3741,37600.0
2014-11-12 14:30:00,52.02,52.03,51.82,51.85,38400.0,38.3741,38.3815,38.2266,38.2487,38400.0
2014-11-12 15:00:00,51.88,52.04,51.87,51.99,38200.0,38.2708,38.3889,38.2635,38.352,38200.0
2014-11-12 15:30:00,51.99,52.2,51.98,52.15,148400.0,38.352,38.5069,38.3446,38.47,148400.0
2014-11-13 09:30:00,52.25,52.25,51.71,51.91,53600.0,38.5438,38.5438,38.1454,38.293,53600.0
2014-11-13 10:00:00,51.86,51.99,51.73,51.8,44200.0,38.2561,38.352,38.1602,38.2118,44200.0
2014-11-13 10:30:00,51.81,51.94,51.72,51.76,45400.0,38.2192,38.3151,38.1528,38.1823,45400.0
2014-11-13 11:00:00,51.73,51.87,51.72,51.77,65400.0,38.1602,38.2635,38.1528,38.1897,65400.0
2014-11-13 11:30:00,51.77,51.92,51.74,51.87,50800.0,38.1897,38.3003,38.1676,38.2635,50800.0
2014-11-13 12:00:00,51.88,51.91,51.83,51.83,35000.0,38.2708,38.293,38.234,38.234,35000.0
2014-11-13 12:30:00,51.84,51.9,51.77,51.85,34600.0,38.2413,38.2856,38.1897,38.2487,34600.0
2014-11-13 13:00:00,51.85,51.87,51.73,51.84,48000.0,38.2487,38.2635,38.1602,38.2413,48000.0
2014-11-13 13:30:00,51.82,51.87,51.73,51.85,46200.0,38.2266,38.2635,38.1602,38.2487,46200.0
2014-11-13 14:00:00,51.85,51.86,51.63,51.69,59000.0,38.2487,38.2561,38.0864,38.1307,59000.0
2014-11-13 14:30:00,51.67,51.71,51.58,51.58,43600.0,38.1159,38.1454,38.0495,38.0495,43600.0
2014-11-13 15:00:00,51.58,51.63,51.52,51.52,46600.0,38.0495,38.0864,38.0053,38.0053,46600.0
2014-11-13 15:30:00,51.52,51.72,51.47,51.67,119200.0,38.0053,38.1528,37.9684,38.1159,119200.0
2014-11-14 09:30:00,51.81,51.95,51.49,51.78,265200.0,38.2192,38.3225,37.9831,38.1971,265200.0
2014-11-14 10:00:00,51.82,51.97,51.71,51.85,30400.0,38.2266,38.3372,38.1454,38.2487,30400.0
2014-11-14 10:30:00,51.88,51.96,51.73,51.84,35600.0,38.2708,38.3299,38.1602,38.2413,35600.0
2014-11-14 11:00:00,51.84,51.84,51.63,51.67,25000.0,38.2413,38.2413,38.0864,38.1159,25000.0
2014-11-14 11:30:00,51.66,51.79,51.63,51.77,39800.0,38.1085,38.2044,38.0864,38.1897,39800.0
2014-11-14 12:00:00,51.77,51.82,51.69,51.77,27800.0,38.1897,38.2266,38.1307,38.1897,27800.0
2014-11-14 12:30:00,51.79,51.91,51.73,51.84,25400.0,38.2044,38.293,38.1602,38.2413,25400.0
2014-11-14 13:00:00,51.79,51.98,51.76,51.9,142200.0,38.2044,38.3446,38.1823,38.2856,142200.0
2014-11-14 13:30:00,51.91,51.94,51.81,51.81,22800.0,38.293,38.3151,38.2192,38.2192,22800.0
2014-11-14 14:00:00,51.81,51.97,51.81,51.96,20400.0,38.2192,38.3372,38.2192,38.3299,20400.0
2014-11-14 14:30:00,51.97,52.04,51.94,51.97,16400.0,38.3372,38.3889,38.3151,38.3372,16400.0
2014-11-14 15:00:00,51.98,52.07,51.94,52.07,40600.0,38.3446,38.411,38.3151,38.411,40600.0
2014-11-14 15:30:00,52.07,52.1,51.92,51.96,97800.0,38.411,38.4331,38.3003,38.3299,97800.0
2014-11-17 09:30:00,51.7,52.29,51.56,52.29,79000.0,38.1381,38.5733,38.0348,38.5733,79000.0
2014-11-17 10:00:00,52.27,52.3,52.02,52.24,38400.0,38.5585,38.5807,38.3741,38.5364,38400.0
2014-11-17 10:30:00,52.24,52.28,52.05,52.15,131000.0,38.5364,38.5659,38.3962,38.47,131000.0
2014-11-17 11:00:00,52.19,52.3,52.12,52.18,84800.0,38.4995,38.5807,38.4479,38.4921,84800.0
2014-11-17 11:30:00,52.16,52.23,52.02,52.07,60000.0,38.4774,38.529,38.3741,38.411,60000.0
2014-11-17 12:00:00,52.08,52.19,51.97,52.12,27800.0,38.4184,38.4995,38.3372,38.4479,27800.0
2014-11-17 12:30:00,52.1,52.18,52.03,52.06,35000.0,38.4331,38.4921,38.3815,38.4036,35000.0
2014-11-17 13:00:00,52.06,52.12,52.01,52.09,37200.0,38.4036,38.4479,38.3667,38.4258,37200.0
2014-11-17 13:30:00,52.1,52.2,52.08,52.18,25400.0,38.4331,38.5069,38.4184,38.4921,25400.0
2014-11-17 14:00:00,52.16,52.18,51.91,51.98,66000.0,38.4774,38.4921,38.293,38.3446,66000.0
2014-11-17 14:30:00,51.99,52.12,51.99,52.05,62600.0,38.352,38.4479,38.352,38.3962,62600.0
2014-11-17 15:00:00,52.05,52.1,51.99,52.04,48800.0,38.3962,38.4331,38.352,38.3889,48800.0
2014-11-17 15:30:00,52.05,52.12,51.9,51.94,173200.0,38.3962,38.4479,38.2856,38.3151,173200.0
2014-11-18 09:30:00,52.1,52.7,52.06,52.68,97200.0,38.4331,38.8757,38.4036,38.861,97200.0
2014-11-18 10:00:00,52.7,52.84,52.36,52.4,108000.0,38.8757,38.979,38.6249,38.6544,108000.0
2014-11-18 10:30:00,52.42,52.53,52.24,52.4,74800.0,38.6692,38.7503,38.5364,38.6544,74800.0
2014-11-18 11:00:00,52.37,52.38,52.19,52.24,81400.0,38.6323,38.6397,38.4995,38.5364,81400.0
2014-11-18 11:30:00,52.25,52.54,52.24,52.54,57200.0,38.5438,38.7577,38.5364,38.7577,57200.0
2014-11-18 12:00:00,52.55,52.6,52.38,52.41,58200.0,38.7651,38.802,38.6397,38.6618,58200.0
2014-11-18 12:30:00,52.41,52.5,52.35,52.48,34000.0,38.6618,38.7282,38.6175,38.7134,34000.0
2014-11-18 13:00:00,52.47,52.47,52.31,52.47,21200.0,38.7061,38.7061,38.588,38.7061,21200.0
2014-11-18 13:30:00,52.45,52.52,52.38,52.47,45400.0,38.6913,38.743,38.6397,38.7061,45400.0
2014-11-18 14:00:00,52.46,52.56,52.44,52.55,40800.0,38.6987,38.7725,38.6839,38.7651,40800.0
2014-11-18 14:30:00,52.54,52.54,52.38,52.41,56800.0,38.7577,38.7577,38.6397,38.6618,56800.0
2014-11-18 15:00:00,52.41,52.58,52.41,52.46,58800.0,38.6618,38.7872,38.6618,38.6987,58800.0
2014-11-18 15:30:00,52.46,52.49,52.36,52.41,103600.0,38.6987,38.7208,38.6249,38.6618,103600.0
2014-11-19 09:30:00,52.37,52.4,51.92,52.29,53400.0,38.6323,38.6544,38.3003,38.5733,53400.0
2014-11-19 10:00:00,52.28,52.32,52.0,52.0,35600.0,38.5659,38.5954,38.3594,38.3594,35600.0
2014-11-19 10:30:00,52.04,52.26,52.03,52.22,73400.0,38.3889,38.5512,38.3815,38.5217,73400.0
2014-11-19 11:00:00,52.2,52.2,52.06,52.08,23800.0,38.5069,38.5069,38.4036,38.4184,23800.0
2014-11-19 11:30:00,52.1,52.33,52.1,52.22,27600.0,38.4331,38.6028,38.4331,38.5217,27600.0
2014-11-19 12:00:00,52.22,52.26,52.19,52.19,49600.0,38.5217,38.5512,38.4995,38.4995,49600.0
2014-11-19 12:30:00,52.18,52.22,52.09,52.19,24600.0,38.4921,38.5217,38.4258,38.4995,24600.0
2014-11-19 13:00:00,52.19,52.26,52.11,52.23,16800.0,38.4995,38.5512,38.4405,38.529,16800.0
2014-11-19 13:30:00,52.22,52.35,52.2,52.28,21200.0,38.5217,38.6175,38.5069,38.5659,21200.0
2014-11-19 14:00:00,52.31,52.4,52.2,52.21,36600.0,38.588,38.6544,38.5069,38.5143,36600.0
2014-11-19 14:30:00,52.21,52.23,52.03,52.08,17200.0,38.5143,38.529,38.3815,38.4184,17200.0
2014-11-19 15:00:00,52.06,52.07,51.88,51.96,59200.0,38.4036,38.411,38.2708,38.3299,59200.0
2014-11-19 15:30:00,51.99,52.03,51.94,52.02,117000.0,38.352,38.3815,38.3151,38.3741,117000.0
2014-11-20 09:30:00,51.95,52.42,51.74,52.3,97400.0,38.3225,38.6692,38.1676,38.5807,97400.0
2014-11-20 10:00:00,52.31,52.6,52.2,52.58,67200.0,38.588,38.802,38.5069,38.7872,67200.0
2014-11-20 10:30:00,52.62,52.67,52.5,52.55,54400.0,38.8167,38.8536,38.7282,38.7651,54400.0
2014-11-20 11:00:00,52.55,52.71,52.49,52.51,50000.0,38.7651,38.8831,38.7208,38.7356,50000.0
2014-11-20 11:30:00,52.5,52.61,52.47,52.52,21600.0,38.7282,38.8093,38.7061,38.743,21600.0
2014-11-20 12:00:00,52.52,52.56,52.45,52.49,26200.0,38.743,38.7725,38.6913,38.7208,26200.0
2014-11-20 12:30:00,52.53,52.59,52.49,52.59,20800.0,38.7503,38.7946,38.7208,38.7946,20800.0
2014-11-20 13:00:00,52.59,52.62,52.55,52.6,29600.0,38.7946,38.8167,38.7651,38.802,29600.0
2014-11-20 13:30:00,52.59,52.69,52.56,52.68,42200.0,38.7946,38.8684,38.7725,38.861,42200.0
2014-11-20 14:00:00,52.67,52.7,52.56,52.59,30200.0,38.8536,38.8757,38.7725,38.7946,30200.0
2014-11-20 14:30:00,52.59,52.64,52.51,52.52,53000.0,38.7946,38.8315,38.7356,38.743,53000.0
2014-11-20 15:00:00,52.5,52.59,52.47,52.52,49200.0,38.7282,38.7946,38.7061,38.743,49200.0
2014-11-20 15:30:00,52.52,52.71,52.49,52.66,134800.0,38.743,38.8831,38.7208,38.8462,134800.0
2014-11-21 09:30:00,53.26,53.26,52.67,52.87,121800.0,39.2888,39.2888,38.8536,39.0011,121800.0
2014-11-21 10:00:00,52.94,52.99,52.84,52.93,71600.0,39.0528,39.0897,38.979,39.0454,71600.0
2014-11-21 10:30:00,52.93,52.93,52.74,52.79,33600.0,39.0454,39.0454,38.9052,38.9421,33600.0
2014-11-21 11:00:00,52.8,52.83,52.7,52.74,50000.0,38.9495,38.9716,38.8757,38.9052,50000.0
2014-11-21 11:30:00,52.76,52.77,52.59,52.67,31600.0,38.92,38.9274,38.7946,38.8536,31600.0
2014-11-21 12:00:00,52.67,52.79,52.63,52.71,32600.0,38.8536,38.9421,38.8241,38.8831,32600.0
2014-11-21 12:30:00,52.73,52.79,52.67,52.7,29000.0,38.8979,38.9421,38.8536,38.8757,29000.0
2014-11-21 13:00:00,52.71,52.74,52.63,52.64,31400.0,38.8831,38.9052,38.8241,38.8315,31400.0
2014-11-21 13:30:00,52.65,52.79,52.63,52.76,23000.0,38.8389,38.9421,38.8241,38.92,23000.0
2014-11-21 14:00:00,52.77,52.79,52.72,52.74,27200.0,38.9274,38.9421,38.8905,38.9052,27200.0
2014-11-21 14:30:00,52.74,52.74,52.65,52.67,34000.0,38.9052,38.9052,38.8389,38.8536,34000.0
2014-11-21 15:00:00,52.66,52.68,52.54,52.57,72400.0,38.8462,38.861,38.7577,38.7798,72400.0
2014-11-21 15:30:00,52.59,52.6,52.49,52.58,110600.0,38.7946,38.802,38.7208,38.7872,110600.0
2014-11-24 09:30:00,52.63,52.88,52.22,52.45,76800.0,38.8241,39.0085,38.5217,38.6913,76800.0
2014-11-24 10:00:00,52.47,52.61,52.44,52.49,45800.0,38.7061,38.8093,38.6839,38.7208,45800.0
2014-11-24 10:30:00,52.46,52.59,52.38,52.42,65800.0,38.6987,38.7946,38.6397,38.6692,65800.0
2014-11-24 11:00:00,52.43,52.44,52.13,52.19,68000.0,38.6766,38.6839,38.4553,38.4995,68000.0
2014-11-24 11:30:00,52.2,52.47,52.16,52.45,77000.0,38.5069,38.7061,38.4774,38.6913,77000.0
2014-11-24 12:00:00,52.46,52.47,52.21,52.29,39800.0,38.6987,38.7061,38.5143,38.5733,39800.0
2014-11-24 12:30:00,52.29,52.32,52.21,52.24,21800.0,38.5733,38.5954,38.5143,38.5364,21800.0
2014-11-24 13:00:00,52.23,52.31,52.22,52.3,22800.0,38.529,38.588,38.5217,38.5807,22800.0
2014-11-24 13:30:00,52.3,52.31,52.26,52.29,49000.0,38.5807,38.588,38.5512,38.5733,49000.0
2014-11-24 14:00:00,52.29,52.3,52.19,52.19,52200.0,38.5733,38.5807,38.4995,38.4995,52200.0
2014-11-24 14:30:00,52.19,52.19,52.14,52.17,59800.0,38.4995,38.4995,38.4626,38.4848,59800.0
2014-11-24 15:00:00,52.18,52.21,52.11,52.13,103200.0,38.4921,38.5143,38.4405,38.4553,103200.0
2014-11-24 15:30:00,52.13,52.35,52.13,52.33,158600.0,38.4553,38.6175,38.4553,38.6028,158600.0
2014-11-25 09:30:00,52.45,52.56,52.29,52.41,64800.0,38.83,38.9115,38.7116,38.8004,64800.0
2014-11-25 10:00:00,52.34,52.48,52.08,52.48,48000.0,38.7486,38.8522,38.5561,38.8522,48000.0
2014-11-25 10:30:00,52.5,52.64,52.43,52.57,77200.0,38.8671,38.9707,38.8152,38.9189,77200.0
2014-11-25 11:00:00,52.59,52.63,52.52,52.56,48600.0,38.9337,38.9633,38.8819,38.9115,48600.0
2014-11-25 11:30:00,52.57,52.82,52.57,52.81,42600.0,38.9189,39.104,38.9189,39.0966,42600.0
2014-11-25 12:00:00,52.81,52.85,52.7,52.72,41200.0,39.0966,39.1262,39.0151,39.0299,41200.0
2014-11-25 12:30:00,52.72,52.94,52.71,52.83,35000.0,39.0299,39.1928,39.0225,39.1114,35000.0
2014-11-25 13:00:00,52.82,52.85,52.79,52.83,24800.0,39.104,39.1262,39.0817,39.1114,24800.0
2014-11-25 13:30:00,52.83,52.93,52.81,52.88,51200.0,39.1114,39.1854,39.0966,39.1484,51200.0
2014-11-25 14:00:00,52.86,52.87,52.69,52.74,52800.0,39.1336,39.141,39.0077,39.0447,52800.0
2014-11-25 14:30:00,52.73,52.9,52.73,52.87,59600.0,39.0373,39.1632,39.0373,39.141,59600.0
2014-11-25 15:00:00,52.86,52.99,52.83,52.88,73400.0,39.1336,39.2298,39.1114,39.1484,73400.0
2014-11-25 15:30:00,52.88,53.06,52.88,52.99,308800.0,39.1484,39.2816,39.1484,39.2298,308800.0
2014-11-26 09:30:00,53.1,53.17,52.88,53.12,76200.0,39.3112,39.3631,39.1484,39.3261,76200.0
2014-11-26 10:00:00,53.08,53.24,53.01,53.01,44800.0,39.2964,39.4149,39.2446,39.2446,44800.0
2014-11-26 10:30:00,52.99,53.07,52.96,53.03,45400.0,39.2298,39.289,39.2076,39.2594,45400.0
2014-11-26 11:00:00,53.01,53.13,52.97,53.07,31200.0,39.2446,39.3335,39.215,39.289,31200.0
2014-11-26 11:30:00,53.07,53.26,53.04,53.21,55400.0,39.289,39.4297,39.2668,39.3927,55400.0
2014-11-26 12:00:00,53.21,53.24,53.17,53.21,38200.0,39.3927,39.4149,39.3631,39.3927,38200.0
2014-11-26 12:30:00,53.22,53.27,53.14,53.25,20800.0,39.4001,39.4371,39.3409,39.4223,20800.0
2014-11-26 13:00:00,53.25,53.31,53.24,53.31,27800.0,39.4223,39.4667,39.4149,39.4667,27800.0
2014-11-26 13:30:00,53.32,53.34,53.25,53.32,47800.0,39.4741,39.4889,39.4223,39.4741,47800.0
2014-11-26 14:00:00,53.32,53.34,53.24,53.27,33800.0,39.4741,39.4889,39.4149,39.4371,33800.0
2014-11-26 14:30:00,53.27,53.37,53.24,53.33,32200.0,39.4371,39.5111,39.4149,39.4815,32200.0
2014-11-26 15:00:00,53.33,53.42,53.3,53.4,72800.0,39.4815,39.5481,39.4593,39.5333,72800.0
2014-11-26 15:30:00,53.42,53.44,53.32,53.43,172200.0,39.5481,39.563,39.4741,39.5556,172200.0
2014-11-28 09:30:00,53.75,54.2,53.6,54.2,141600.0,39.7925,40.1256,39.6814,40.1256,141600.0
2014-11-28 10:00:00,54.19,54.36,54.02,54.36,132000.0,40.1182,40.2441,39.9923,40.2441,132000.0
2014-11-28 10:30:00,54.3,54.37,54.23,54.37,82600.0,40.1996,40.2515,40.1478,40.2515,82600.0
2014-11-28 11:00:00,54.37,54.37,54.1,54.16,49000.0,40.2515,40.2515,40.0516,40.096,49000.0
2014-11-28 11:30:00,54.17,54.17,53.85,53.85,46800.0,40.1034,40.1034,39.8665,39.8665,46800.0
2014-11-28 12:00:00,53.84,53.94,53.65,53.91,54400.0,39.8591,39.9331,39.7184,39.9109,54400.0
2014-11-28 12:30:00,53.89,53.95,53.77,53.83,86000.0,39.8961,39.9405,39.8073,39.8517,86000.0
2014-12-01 09:30:00,53.78,54.38,53.44,54.31,212400.0,39.8147,40.2589,39.563,40.207,212400.0
2014-12-01 10:00:00,54.22,54.63,54.1,54.48,174000.0,40.1404,40.4439,40.0516,40.3329,174000.0
2014-12-01 10:30:00,54.49,54.52,53.7,53.7,204600.0,40.3403,40.3625,39.7554,39.7554,204600.0
2014-12-01 11:00:00,53.69,54.16,53.68,54.07,73000.0,39.748,40.096,39.7406,40.0294,73000.0
2014-12-01 11:30:00,54.13,54.14,53.95,54.05,75400.0,40.0738,40.0812,39.9405,40.0146,75400.0
2014-12-01 12:00:00,54.05,54.25,54.02,54.24,70200.0,40.0146,40.1626,39.9923,40.1552,70200.0
2014-12-01 12:30:00,54.24,54.27,54.19,54.26,182800.0,40.1552,40.1774,40.1182,40.17,182800.0
2014-12-01 13:00:00,54.26,54.35,54.13,54.2,69000.0,40.17,40.2367,40.0738,40.1256,69000.0
2014-12-01 13:30:00,54.21,54.23,53.98,54.01,92400.0,40.133,40.1478,39.9627,39.9849,92400.0
2014-12-01 14:00:00,54.01,54.08,53.92,53.93,69400.0,39.9849,40.0368,39.9183,39.9257,69400.0
2014-12-01 14:30:00,53.94,54.08,53.9,54.07,86800.0,39.9331,40.0368,39.9035,40.0294,86800.0
2014-12-01 15:00:00,54.1,54.46,54.03,54.39,147200.0,40.0516,40.3181,39.9997,40.2663,147200.0
2014-12-01 15:30:00,54.38,54.4,54.17,54.31,179800.0,40.2589,40.2737,40.1034,40.207,179800.0
2014-12-02 09:30:00,54.44,54.74,54.12,54.34,109000.0,40.3033,40.5254,40.0664,40.2292,109000.0
2014-12-02 10:00:00,54.38,54.85,54.38,54.72,94800.0,40.2589,40.6068,40.2589,40.5106,94800.0
2014-12-02 10:30:00,54.69,54.71,54.25,54.3,91600.0,40.4884,40.5032,40.1626,40.1996,91600.0
2014-12-02 11:00:00,54.32,54.4,54.27,54.3,68200.0,40.2144,40.2737,40.1774,40.1996,68200.0
2014-12-02 11:30:00,54.25,54.41,54.16,54.2,105200.0,40.1626,40.2811,40.096,40.1256,105200.0
2014-12-02 12:00:00,54.21,54.21,53.91,53.99,110400.0,40.133,40.133,39.9109,39.9701,110400.0
2014-12-02 12:30:00,54.0,54.02,53.87,53.9,46000.0,39.9775,39.9923,39.8813,39.9035,46000.0
2014-12-02 13:00:00,53.9,54.08,53.9,54.07,53800.0,39.9035,40.0368,39.9035,40.0294,53800.0
2014-12-02 13:30:00,54.06,54.13,53.99,54.05,41800.0,40.022,40.0738,39.9701,40.0146,41800.0
2014-12-02 14:00:00,54.05,54.1,53.98,53.99,46400.0,40.0146,40.0516,39.9627,39.9701,46400.0
2014-12-02 14:30:00,53.97,54.1,53.93,54.05,54800.0,39.9553,40.0516,39.9257,40.0146,54800.0
2014-12-02 15:00:00,54.06,54.13,54.03,54.13,109000.0,40.022,40.0738,39.9997,40.0738,109000.0
2014-12-02 15:30:00,54.13,54.27,54.13,54.19,153800.0,40.0738,40.1774,40.0738,40.1182,153800.0
2014-12-03 09:30:00,54.24,54.91,54.2,54.71,116200.0,40.1552,40.6512,40.1256,40.5032,116200.0
2014-12-03 10:00:00,54.74,55.21,54.65,55.19,81600.0,40.5254,40.8733,40.4587,40.8585,81600.0
2014-12-03 10:30:00,55.19,55.31,54.98,54.98,64000.0,40.8585,40.9474,40.7031,40.7031,64000.0
2014-12-03 11:00:00,54.99,55.13,54.87,55.13,67600.0,40.7105,40.8141,40.6216,40.8141,67600.0
2014-12-03 11:30:00,55.14,55.2,54.98,54.98,36800.0,40.8215,40.8659,40.7031,40.7031,36800.0
2014-12-03 12:00:00,54.99,55.22,54.99,55.1,41800.0,40.7105,40.8807,40.7105,40.7919,41800.0
2014-12-03 12:30:00,55.09,55.25,55.09,55.24,31000.0,40.7845,40.9029,40.7845,40.8955,31000.0
2014-12-03 13:00:00,55.24,55.38,55.22,55.38,41200.0,40.8955,40.9992,40.8807,40.9992,41200.0
2014-12-03 13:30:00,55.36,55.37,55.19,55.29,48800.0,40.9844,40.9918,40.8585,40.9326,48800.0
2014-12-03 14:00:00,55.3,55.45,55.25,55.42,54400.0,40.94,41.051,40.9029,41.0288,54400.0
2014-12-03 14:30:00,55.42,55.59,55.39,55.56,83800.0,41.0288,41.1547,41.0066,41.1324,83800.0
2014-12-03 15:00:00,55.54,55.63,55.53,55.61,57600.0,41.1176,41.1843,41.1102,41.1695,57600.0
2014-12-03 15:30:00,55.61,55.72,55.6,55.64,127000.0,41.1695,41.2509,41.1621,41.1917,127000.0
2014-12-04 09:30:00,55.35,55.75,55.29,55.51,89600.0,40.977,41.2731,40.9326,41.0954,89600.0
2014-12-04 10:00:00,55.52,55.97,55.52,55.9,81200.0,41.1028,41.436,41.1028,41.3842,81200.0
2014-12-04 10:30:00,55.88,55.88,55.41,55.48,89800.0,41.3693,41.3693,41.0214,41.0732,89800.0
2014-12-04 11:00:00,55.51,55.57,55.29,55.3,36400.0,41.0954,41.1398,40.9326,40.94,36400.0
2014-12-04 11:30:00,55.29,55.37,55.21,55.26,38000.0,40.9326,40.9918,40.8733,40.9103,38000.0
2014-12-04 12:00:00,55.24,55.4,55.23,55.35,40000.0,40.8955,41.014,40.8881,40.977,40000.0
2014-12-04 12:30:00,55.36,55.6,55.36,55.48,41600.0,40.9844,41.1621,40.9844,41.0732,41600.0
2014-12-04 13:00:00,55.49,55.62,55.49,55.6,20800.0,41.0806,41.1769,41.0806,41.1621,20800.0
2014-12-04 13:30:00,55.58,55.67,55.54,55.55,63000.0,41.1473,41.2139,41.1176,41.125,63000.0
2014-12-04 14:00:00,55.55,55.6,55.47,55.47,59000.0,41.125,41.1621,41.0658,41.0658,59000.0
2014-12-04 14:30:00,55.45,55.49,55.23,55.23,76400.0,41.051,41.0806,40.8881,40.8881,76400.0
2014-12-04 15:00:00,55.23,55.24,54.81,54.83,93800.0,40.8881,40.8955,40.5772,40.592,93800.0
2014-12-04 15:30:00,54.81,55.04,54.79,55.0,256800.0,40.5772,40.7475,40.5624,40.7179,256800.0
2014-12-05 09:30:00,55.06,55.25,54.9,55.15,61400.0,40.7623,40.9029,40.6438,40.8289,61400.0
2014-12-05 10:00:00,55.11,55.35,55.05,55.2,67400.0,40.7993,40.977,40.7549,40.8659,67400.0
2014-12-05 10:30:00,55.19,55.21,55.05,55.14,42400.0,40.8585,40.8733,40.7549,40.8215,42400.0
2014-12-05 11:00:00,55.17,55.26,55.1,55.26,29000.0,40.8437,40.9103,40.7919,40.9103,29000.0
2014-12-05 11:30:00,55.26,55.44,55.2,55.24,79200.0,40.9103,41.0436,40.8659,40.8955,79200.0
2014-12-05 12:00:00,55.24,55.27,55.15,55.16,19800.0,40.8955,40.9178,40.8289,40.8363,19800.0
2014-12-05 12:30:00,55.16,55.24,55.09,55.1,29800.0,40.8363,40.8955,40.7845,40.7919,29800.0
2014-12-05 13:00:00,55.12,55.13,54.99,55.02,60600.0,40.8067,40.8141,40.7105,40.7327,60600.0
2014-12-05 13:30:00,55.03,55.13,55.02,55.13,34600.0,40.7401,40.8141,40.7327,40.8141,34600.0
2014-12-05 14:00:00,55.15,55.17,55.09,55.13,17400.0,40.8289,40.8437,40.7845,40.8141,17400.0
2014-12-05 14:30:00,55.1,55.12,55.02,55.02,41600.0,40.7919,40.8067,40.7327,40.7327,41600.0
2014-12-05 15:00:00,55.01,55.11,54.99,55.09,27000.0,40.7253,40.7993,40.7105,40.7845,27000.0
2014-12-05 15:30:00,55.08,55.09,54.96,55.05,130400.0,40.7771,40.7845,40.6882,40.7549,130400.0
2014-12-08 09:30:00,54.95,54.99,53.96,53.99,87200.0,40.6808,40.7105,39.9479,39.9701,87200.0
2014-12-08 10:00:00,53.99,54.48,53.97,54.37,75200.0,39.9701,40.3329,39.9553,40.2515,75200.0
2014-12-08 10:30:00,54.41,54.65,54.3,54.37,38600.0,40.2811,40.4587,40.1996,40.2515,38600.0
2014-12-08 11:00:00,54.41,54.68,54.26,54.26,63800.0,40.2811,40.481,40.17,40.17,63800.0
2014-12-08 11:30:00,54.3,54.38,54.23,54.37,55600.0,40.1996,40.2589,40.1478,40.2515,55600.0
2014-12-08 12:00:00,54.35,54.41,54.09,54.17,41000.0,40.2367,40.2811,40.0442,40.1034,41000.0
2014-12-08 12:30:00,54.12,54.23,54.07,54.19,35400.0,40.0664,40.1478,40.0294,40.1182,35400.0
2014-12-08 13:00:00,54.2,54.23,54.04,54.11,29200.0,40.1256,40.1478,40.0072,40.059,29200.0
2014-12-08 13:30:00,54.12,54.15,53.62,53.65,56200.0,40.0664,40.0886,39.6962,39.7184,56200.0
2014-12-08 14:00:00,53.64,53.69,53.6,53.67,41800.0,39.711,39.748,39.6814,39.7332,41800.0
2014-12-08 14:30:00,53.71,54.04,53.71,53.95,58800.0,39.7628,40.0072,39.7628,39.9405,58800.0
2014-12-08 15:00:00,53.93,53.99,53.78,53.85,52200.0,39.9257,39.9701,39.8147,39.8665,52200.0
2014-12-08 15:30:00,53.85,53.85,53.74,53.79,134000.0,39.8665,39.8665,39.7851,39.8221,134000.0
2014-12-09 09:30:00,52.99,53.29,52.88,53.24,80200.0,39.2298,39.4519,39.1484,39.4149,80200.0
2014-12-09 10:00:00,53.24,53.44,53.13,53.16,37200.0,39.4149,39.563,39.3335,39.3557,37200.0
2014-12-09 10:30:00,53.14,53.62,53.14,53.59,54400.0,39.3409,39.6962,39.3409,39.674,54400.0
2014-12-09 11:00:00,53.59,53.7,53.54,53.63,48600.0,39.674,39.7554,39.637,39.7036,48600.0
2014-12-09 11:30:00,53.62,53.77,53.51,53.74,47000.0,39.6962,39.8073,39.6148,39.7851,47000.0
2014-12-09 12:00:00,53.75,53.93,53.72,53.92,41200.0,39.7925,39.9257,39.7702,39.9183,41200.0
2014-12-09 12:30:00,53.89,54.07,53.89,53.99,59400.0,39.8961,40.0294,39.8961,39.9701,59400.0
2014-12-09 13:00:00,53.99,54.06,53.95,54.01,54600.0,39.9701,40.022,39.9405,39.9849,54600.0
2014-12-09 13:30:00,54.02,54.09,53.99,54.05,41800.0,39.9923,40.0442,39.9701,40.0146,41800.0
2014-12-09 14:00:00,54.05,54.21,54.01,54.2,76200.0,40.0146,40.133,39.9849,40.1256,76200.0
2014-12-09 14:30:00,54.2,54.22,54.1,54.18,76600.0,40.1256,40.1404,40.0516,40.1108,76600.0
2014-12-09 15:00:00,54.18,54.19,54.0,54.02,134400.0,40.1108,40.1182,39.9775,39.9923,134400.0
2014-12-09 15:30:00,54.01,54.24,53.99,54.21,119200.0,39.9849,40.1552,39.9701,40.133,119200.0
2014-12-10 09:30:00,53.8,53.93,53.52,53.59,82800.0,39.8295,39.9257,39.6222,39.674,82800.0
2014-12-10 10:00:00,53.62,53.76,53.54,53.63,35800.0,39.6962,39.7999,39.637,39.7036,35800.0
2014-12-10 10:30:00,53.6,53.87,53.25,53.87,32400.0,39.6814,39.8813,39.4223,39.8813,32400.0
2014-12-10 11:00:00,53.9,53.95,53.74,53.77,25600.0,39.9035,39.9405,39.7851,39.8073,25600.0
2014-12-10 11:30:00,53.76,53.79,53.64,53.79,26600.0,39.7999,39.8221,39.711,39.8221,26600.0
2014-12-10 12:00:00,53.77,53.77,53.36,53.42,31600.0,39.8073,39.8073,39.5037,39.5481,31600.0
2014-12-10 12:30:00,53.43,53.56,53.37,53.54,19800.0,39.5556,39.6518,39.5111,39.637,19800.0
2014-12-10 13:00:00,53.49,53.54,53.41,53.49,15400.0,39.6,39.637,39.5407,39.6,15400.0
2014-12-10 13:30:00,53.48,53.48,53.18,53.2,30600.0,39.5926,39.5926,39.3705,39.3853,30600.0
2014-12-10 14:00:00,53.16,53.32,53.1,53.1,50000.0,39.3557,39.4741,39.3112,39.3112,50000.0
2014-12-10 14:30:00,53.13,53.13,52.94,52.94,73000.0,39.3335,39.3335,39.1928,39.1928,73000.0
2014-12-10 15:00:00,52.93,53.16,52.92,53.13,63400.0,39.1854,39.3557,39.178,39.3335,63400.0
2014-12-10 15:30:00,53.13,53.25,53.08,53.15,197000.0,39.3335,39.4223,39.2964,39.3483,197000.0
2014-12-11 09:30:00,53.24,53.6,53.06,53.35,97600.0,39.4149,39.6814,39.2816,39.4963,97600.0
2014-12-11 10:00:00,53.38,53.38,53.02,53.12,72600.0,39.5185,39.5185,39.252,39.3261,72600.0
2014-12-11 10:30:00,53.13,53.35,52.97,53.01,66400.0,39.3335,39.4963,39.215,39.2446,66400.0
2014-12-11 11:00:00,53.02,53.44,53.0,53.42,48200.0,39.252,39.563,39.2372,39.5481,48200.0
2014-12-11 11:30:00,53.41,53.41,53.13,53.18,38200.0,39.5407,39.5407,39.3335,39.3705,38200.0
2014-12-11 12:00:00,53.18,53.33,53.18,53.28,29200.0,39.3705,39.4815,39.3705,39.4445,29200.0
2014-12-11 12:30:00,53.29,53.29,53.12,53.13,25600.0,39.4519,39.4519,39.3261,39.3335,25600.0
2014-12-11 13:00:00,53.18,53.22,53.03,53.07,44800.0,39.3705,39.4001,39.2594,39.289,44800.0
2014-12-11 13:30:00,53.07,53.22,53.05,53.13,35200.0,39.289,39.4001,39.2742,39.3335,35200.0
2014-12-11 14:00:00,53.13,53.34,53.1,53.19,40800.0,39.3335,39.4889,39.3112,39.3779,40800.0
2014-12-11 14:30:00,53.2,53.35,52.98,53.01,29600.0,39.3853,39.4963,39.2224,39.2446,29600.0
2014-12-11 15:00:00,53.02,53.05,52.96,52.97,58800.0,39.252,39.2742,39.2076,39.215,58800.0
2014-12-11 15:30:00,52.98,52.99,52.54,52.74,189000.0,39.2224,39.2298,38.8967,39.0447,189000.0
2014-12-12 09:30:00,52.09,52.17,50.73,51.37,274800.0,38.5635,38.6227,37.5567,38.0305,274800.0
2014-12-12 10:00:00,51.38,51.54,51.22,51.52,99400.0,38.0379,38.1563,37.9194,38.1415,99400.0
2014-12-12 10:30:00,51.54,51.78,51.52,51.68,72800.0,38.1563,38.334,38.1415,38.26,72800.0
2014-12-12 11:00:00,51.7,51.74,51.58,51.61,87600.0,38.2748,38.3044,38.186,38.2082,87600.0
2014-12-12 11:30:00,51.63,51.67,51.49,51.55,53000.0,38.223,38.2526,38.1193,38.1637,53000.0
2014-12-12 12:00:00,51.57,51.69,51.52,51.68,40600.0,38.1785,38.2674,38.1415,38.26,40600.0
2014-12-12 12:30:00,51.69,51.71,51.56,51.58,33400.0,38.2674,38.2822,38.1711,38.186,33400.0
2014-12-12 13:00:00,51.57,51.6,51.42,51.6,33400.0,38.1785,38.2008,38.0675,38.2008,33400.0
2014-12-12 13:30:00,51.61,51.67,51.57,51.63,31400.0,38.2082,38.2526,38.1785,38.223,31400.0
2014-12-12 14:00:00,51.63,51.63,51.46,51.47,39600.0,38.223,38.223,38.0971,38.1045,39600.0
2014-12-12 14:30:00,51.46,51.47,51.29,51.29,63400.0,38.0971,38.1045,37.9713,37.9713,63400.0
2014-12-12 15:00:00,51.29,51.31,51.02,51.07,102800.0,37.9713,37.9861,37.7714,37.8084,102800.0
2014-12-12 15:30:00,51.07,51.07,50.72,50.76,295000.0,37.8084,37.8084,37.5493,37.5789,295000.0
2014-12-15 09:30:00,50.88,51.37,50.88,51.35,100800.0,37.6677,38.0305,37.6677,38.0157,100800.0
2014-12-15 10:00:00,51.37,51.47,51.29,51.39,81600.0,38.0305,38.1045,37.9713,38.0453,81600.0
2014-12-15 10:30:00,51.42,51.45,51.14,51.16,80400.0,38.0675,38.0897,37.8602,37.875,80400.0
2014-12-15 11:00:00,51.18,51.27,50.85,50.88,56400.0,37.8898,37.9565,37.6455,37.6677,56400.0
2014-12-15 11:30:00,50.88,50.95,50.6,50.73,62600.0,37.6677,37.7195,37.4604,37.5567,62600.0
2014-12-15 12:00:00,50.73,51.24,50.73,51.2,50000.0,37.5567,37.9342,37.5567,37.9046,50000.0
2014-12-15 12:30:00,51.22,51.5,51.1,51.48,33600.0,37.9194,38.1267,37.8306,38.1119,33600.0
2014-12-15 13:00:00,51.46,51.56,51.3,51.4,39000.0,38.0971,38.1711,37.9787,38.0527,39000.0
2014-12-15 13:30:00,51.38,51.6,51.38,51.54,66600.0,38.0379,38.2008,38.0379,38.1563,66600.0
2014-12-15 14:00:00,51.56,51.73,51.42,51.66,50600.0,38.1711,38.297,38.0675,38.2452,50600.0
2014-12-15 14:30:00,51.63,51.72,51.52,51.65,83000.0,38.223,38.2896,38.1415,38.2378,83000.0
2014-12-15 15:00:00,51.63,51.94,51.63,51.73,103000.0,38.223,38.4525,38.223,38.297,103000.0
2014-12-15 15:30:00,51.74,51.82,51.67,51.74,191200.0,38.3044,38.3636,38.2526,38.3044,191200.0
2014-12-16 09:30:00,51.58,52.98,51.51,52.77,173400.0,38.186,39.2224,38.1341,39.0669,173400.0
2014-12-16 10:00:00,52.76,53.02,52.58,52.98,186000.0,39.0595,39.252,38.9263,39.2224,186000.0
2014-12-16 10:30:00,52.99,52.99,52.48,52.61,106600.0,39.2298,39.2298,38.8522,38.9485,106600.0
2014-12-16 11:00:00,52.58,53.22,52.51,53.1,65600.0,38.9263,39.4001,38.8745,39.3112,65600.0
2014-12-16 11:30:00,53.15,53.2,53.04,53.08,88600.0,39.3483,39.3853,39.2668,39.2964,88600.0
2014-12-16 12:00:00,53.09,53.24,52.97,53.23,79800.0,39.3038,39.4149,39.215,39.4075,79800.0
2014-12-16 12:30:00,53.22,53.26,52.94,53.02,84000.0,39.4001,39.4297,39.1928,39.252,84000.0
2014-12-16 13:00:00,52.96,53.05,52.54,52.59,61600.0,39.2076,39.2742,38.8967,38.9337,61600.0
2014-12-16 13:30:00,52.59,52.98,52.57,52.89,65400.0,38.9337,39.2224,38.9189,39.1558,65400.0
2014-12-16 14:00:00,52.87,52.97,52.73,52.77,89600.0,39.141,39.215,39.0373,39.0669,89600.0
2014-12-16 14:30:00,52.74,52.84,52.43,52.54,55600.0,39.0447,39.1188,38.8152,38.8967,55600.0
2014-12-16 15:00:00,52.5,52.6,52.22,52.29,87600.0,38.8671,38.9411,38.6598,38.7116,87600.0
2014-12-16 15:30:00,52.27,52.38,51.83,51.85,250800.0,38.6968,38.7782,38.371,38.3858,250800.0
2014-12-17 09:30:00,51.9,51.92,51.19,51.56,155400.0,38.4229,38.4377,37.8972,38.1711,155400.0
2014-12-17 10:00:00,51.56,51.71,51.28,51.37,139600.0,38.1711,38.2822,37.9639,38.0305,139600.0
2014-12-17 10:30:00,51.36,51.71,51.32,51.62,141800.0,38.0231,38.2822,37.9935,38.2156,141800.0
2014-12-17 11:00:00,51.64,51.79,51.39,51.39,186600.0,38.2304,38.3414,38.0453,38.0453,186600.0
2014-12-17 11:30:00,51.41,51.59,51.41,51.5,222000.0,38.0601,38.1934,38.0601,38.1267,222000.0
2014-12-17 12:00:00,51.5,51.66,51.45,51.59,131600.0,38.1267,38.2452,38.0897,38.1934,131600.0
2014-12-17 12:30:00,51.6,51.7,51.48,51.65,100000.0,38.2008,38.2748,38.1119,38.2378,100000.0
2014-12-17 13:00:00,51.65,51.69,51.6,51.63,70000.0,38.2378,38.2674,38.2008,38.223,70000.0
2014-12-17 13:30:00,51.64,51.68,51.52,51.65,76800.0,38.2304,38.26,38.1415,38.2378,76800.0
2014-12-17 14:00:00,51.63,52.23,51.57,52.22,324200.0,38.223,38.6672,38.1785,38.6598,324200.0
2014-12-17 14:30:00,52.22,52.23,51.85,51.93,157000.0,38.6598,38.6672,38.3858,38.4451,157000.0
2014-12-17 15:00:00,51.93,51.99,51.66,51.94,153000.0,38.4451,38.4895,38.2452,38.4525,153000.0
2014-12-17 15:30:00,51.95,52.16,51.73,52.11,422400.0,38.4599,38.6153,38.297,38.5783,422400.0
2014-12-18 09:30:00,52.7,53.01,52.13,52.2,191600.0,39.0151,39.2446,38.5931,38.645,191600.0
2014-12-18 10:00:00,52.15,52.77,52.13,52.69,87200.0,38.6079,39.0669,38.5931,39.0077,87200.0
2014-12-18 10:30:00,52.7,52.72,52.32,52.37,86200.0,39.0151,39.0299,38.7338,38.7708,86200.0
2014-12-18 11:00:00,52.35,52.44,52.19,52.28,69600.0,38.756,38.8226,38.6376,38.7042,69600.0
2014-12-18 11:30:00,52.27,52.66,52.24,52.66,38800.0,38.6968,38.9855,38.6746,38.9855,38800.0
2014-12-18 12:00:00,52.66,52.84,52.64,52.83,29800.0,38.9855,39.1188,38.9707,39.1114,29800.0
2014-12-18 12:30:00,52.81,52.87,52.73,52.87,35600.0,39.0966,39.141,39.0373,39.141,35600.0
2014-12-18 13:00:00,52.85,52.95,52.76,52.94,33400.0,39.1262,39.2002,39.0595,39.1928,33400.0
2014-12-18 13:30:00,52.95,53.04,52.89,52.96,33000.0,39.2002,39.2668,39.1558,39.2076,33000.0
2014-12-18 14:00:00,52.98,52.98,52.88,52.91,37800.0,39.2224,39.2224,39.1484,39.1706,37800.0
2014-12-18 14:30:00,52.9,52.96,52.67,52.76,59200.0,39.1632,39.2076,38.9929,39.0595,59200.0
2014-12-18 15:00:00,52.73,52.77,52.68,52.74,66200.0,39.0373,39.0669,39.0003,39.0447,66200.0
2014-12-18 15:30:00,52.74,52.95,52.74,52.94,150800.0,39.0447,39.2002,39.0447,39.1928,150800.0
2014-12-19 09:30:00,52.85,53.1,52.41,52.86,144600.0,39.1262,39.3112,38.8004,39.1336,144600.0
2014-12-19 10:00:00,52.88,53.24,52.85,53.16,79800.0,39.1484,39.4149,39.1262,39.3557,79800.0
2014-12-19 10:30:00,53.16,53.3,53.13,53.3,63200.0,39.3557,39.4593,39.3335,39.4593,63200.0
2014-12-19 11:00:00,53.29,53.62,53.22,53.6,67400.0,39.4519,39.6962,39.4001,39.6814,67400.0
2014-12-19 11:30:00,53.61,53.73,53.24,53.24,72000.0,39.6888,39.7777,39.4149,39.4149,72000.0
2014-12-19 12:00:00,53.24,53.24,53.1,53.1,32600.0,39.4149,39.4149,39.3112,39.3112,32600.0
2014-12-19 12:30:00,53.12,53.21,53.1,53.13,17600.0,39.3261,39.3927,39.3112,39.3335,17600.0
2014-12-19 13:00:00,53.1,53.17,53.04,53.17,17000.0,39.3112,39.3631,39.2668,39.3631,17000.0
2014-12-19 13:30:00,53.13,53.4,53.13,53.33,45400.0,39.3335,39.5333,39.3335,39.4815,45400.0
2014-12-19 14:00:00,53.37,53.49,53.3,53.32,33200.0,39.5111,39.6,39.4593,39.4741,33200.0
2014-12-19 14:30:00,53.34,53.4,53.33,53.4,36800.0,39.4889,39.5333,39.4815,39.5333,36800.0
2014-12-19 15:00:00,53.4,53.46,53.27,53.27,53000.0,39.5333,39.5778,39.4371,39.4371,53000.0
2014-12-19 15:30:00,53.29,53.52,53.27,53.29,198400.0,39.4519,39.6222,39.4371,39.4519,198400.0
2014-12-22 09:30:00,53.59,53.76,53.53,53.6,58000.0,39.674,39.7999,39.6296,39.6814,58000.0
2014-12-22 10:00:00,53.56,53.65,53.31,53.65,38800.0,39.6518,39.7184,39.4667,39.7184,38800.0
2014-12-22 10:30:00,53.62,53.73,53.59,53.6,24200.0,39.6962,39.7777,39.674,39.6814,24200.0
2014-12-22 11:00:00,53.6,53.67,53.56,53.65,22400.0,39.6814,39.7332,39.6518,39.7184,22400.0
2014-12-22 11:30:00,53.67,53.75,53.63,53.63,26000.0,39.7332,39.7925,39.7036,39.7036,26000.0
2014-12-22 12:00:00,53.63,53.77,53.6,53.73,40200.0,39.7036,39.8073,39.6814,39.7777,40200.0
2014-12-22 12:30:00,53.73,53.74,53.56,53.56,30200.0,39.7777,39.7851,39.6518,39.6518,30200.0
2014-12-22 13:00:00,53.56,53.68,53.52,53.55,36800.0,39.6518,39.7406,39.6222,39.6444,36800.0
2014-12-22 13:30:00,53.56,53.56,53.34,53.35,31400.0,39.6518,39.6518,39.4889,39.4963,31400.0
2014-12-22 14:00:00,53.35,53.43,53.31,53.41,44800.0,39.4963,39.5556,39.4667,39.5407,44800.0
2014-12-22 14:30:00,53.43,53.45,53.39,53.43,21800.0,39.5556,39.5704,39.5259,39.5556,21800.0
2014-12-22 15:00:00,53.43,53.46,53.3,53.32,52800.0,39.5556,39.5778,39.4593,39.4741,52800.0
2014-12-22 15:30:00,53.32,53.38,53.27,53.38,85600.0,39.4741,39.5185,39.4371,39.5185,85600.0
2014-12-23 09:30:00,53.36,54.07,53.36,54.07,51200.0,39.5037,40.0294,39.5037,40.0294,51200.0
2014-12-23 10:00:00,54.1,54.26,54.06,54.24,42200.0,40.0516,40.17,40.022,40.1552,42200.0
2014-12-23 10:30:00,54.24,54.42,54.22,54.4,44000.0,40.1552,40.2885,40.1404,40.2737,44000.0
2014-12-23 11:00:00,54.38,54.39,54.15,54.2,49000.0,40.2589,40.2663,40.0886,40.1256,49000.0
2014-12-23 11:30:00,54.18,54.22,54.07,54.19,32800.0,40.1108,40.1404,40.0294,40.1182,32800.0
2014-12-23 12:00:00,54.16,54.18,54.02,54.03,26200.0,40.096,40.1108,39.9923,39.9997,26200.0
2014-12-23 12:30:00,54.03,54.12,54.03,54.07,21400.0,39.9997,40.0664,39.9997,40.0294,21400.0
2014-12-23 13:00:00,54.08,54.19,54.05,54.11,34600.0,40.0368,40.1182,40.0146,40.059,34600.0
2014-12-23 13:30:00,54.1,54.13,53.97,53.97,44200.0,40.0516,40.0738,39.9553,39.9553,44200.0
2014-12-23 14:00:00,53.99,54.04,53.85,53.85,30200.0,39.9701,40.0072,39.8665,39.8665,30200.0
2014-12-23 14:30:00,53.86,53.88,53.69,53.69,43800.0,39.8739,39.8887,39.748,39.748,43800.0
2014-12-23 15:00:00,53.69,53.82,53.68,53.68,36200.0,39.748,39.8443,39.7406,39.7406,36200.0
2014-12-23 15:30:00,53.69,53.8,53.63,53.79,78600.0,39.748,39.8295,39.7036,39.8221,78600.0
2014-12-24 09:30:00,54.05,54.13,53.66,53.69,29000.0,40.0146,40.0738,39.7258,39.748,29000.0
2014-12-24 10:00:00,53.74,54.1,53.69,53.98,32200.0,39.7851,40.0516,39.748,39.9627,32200.0
2014-12-24 10:30:00,53.97,53.97,53.67,53.86,26000.0,39.9553,39.9553,39.7332,39.8739,26000.0
2014-12-24 11:00:00,53.85,53.87,53.79,53.85,22200.0,39.8665,39.8813,39.8221,39.8665,22200.0
2014-12-24 11:30:00,53.85,53.98,53.85,53.95,24600.0,39.8665,39.9627,39.8665,39.9405,24600.0
2014-12-24 12:00:00,53.97,54.13,53.97,54.11,44800.0,39.9553,40.0738,39.9553,40.059,44800.0
2014-12-24 12:30:00,54.1,54.13,53.96,53.96,51600.0,40.0516,40.0738,39.9479,39.9479,51600.0
2014-12-26 09:30:00,54.02,54.36,54.02,54.33,9200.0,39.9923,40.2441,39.9923,40.2218,9200.0
2014-12-26 10:00:00,54.29,54.33,54.07,54.13,15200.0,40.1922,40.2218,40.0294,40.0738,15200.0
2014-12-26 10:30:00,54.1,54.17,54.08,54.15,18400.0,40.0516,40.1034,40.0368,40.0886,18400.0
2014-12-26 11:00:00,54.15,54.24,54.13,54.22,24000.0,40.0886,40.1552,40.0738,40.1404,24000.0
2014-12-26 11:30:00,54.21,54.3,54.17,54.29,20000.0,40.133,40.1996,40.1034,40.1922,20000.0
2014-12-26 12:00:00,54.29,54.37,54.28,54.37,19200.0,40.1922,40.2515,40.1848,40.2515,19200.0
2014-12-26 12:30:00,54.34,54.4,54.33,54.38,10800.0,40.2292,40.2737,40.2218,40.2589,10800.0
2014-12-26 13:00:00,54.4,54.41,54.35,54.4,12200.0,40.2737,40.2811,40.2367,40.2737,12200.0
2014-12-26 13:30:00,54.38,54.46,54.38,54.46,13400.0,40.2589,40.3181,40.2589,40.3181,13400.0
2014-12-26 14:00:00,54.46,54.51,54.45,54.51,20000.0,40.3181,40.3551,40.3107,40.3551,20000.0
2014-12-26 14:30:00,54.52,54.55,54.49,54.54,15800.0,40.3625,40.3847,40.3403,40.3773,15800.0
2014-12-26 15:00:00,54.53,54.54,54.47,54.47,17600.0,40.3699,40.3773,40.3255,40.3255,17600.0
2014-12-26 15:30:00,54.46,54.47,54.31,54.33,51200.0,40.3181,40.3255,40.207,40.2218,51200.0
2014-12-29 09:30:00,54.21,54.5,54.17,54.42,50400.0,40.133,40.3477,40.1034,40.2885,50400.0
2014-12-29 10:00:00,54.46,54.58,54.33,54.34,42600.0,40.3181,40.4069,40.2218,40.2292,42600.0
2014-12-29 10:30:00,54.35,54.35,54.16,54.34,64200.0,40.2367,40.2367,40.096,40.2292,64200.0
2014-12-29 11:00:00,54.29,54.55,54.29,54.43,18600.0,40.1922,40.3847,40.1922,40.2959,18600.0
2014-12-29 11:30:00,54.44,54.63,54.4,54.59,25000.0,40.3033,40.4439,40.2737,40.4143,25000.0
2014-12-29 12:00:00,54.59,54.68,54.53,54.53,16800.0,40.4143,40.481,40.3699,40.3699,16800.0
2014-12-29 12:30:00,54.55,54.57,54.4,54.43,19800.0,40.3847,40.3995,40.2737,40.2959,19800.0
2014-12-29 13:00:00,54.44,54.56,54.38,54.48,13400.0,40.3033,40.3921,40.2589,40.3329,13400.0
2014-12-29 13:30:00,54.47,54.67,54.47,54.66,32800.0,40.3255,40.4736,40.3255,40.4662,32800.0
2014-12-29 14:00:00,54.63,54.71,54.49,54.63,47800.0,40.4439,40.5032,40.3403,40.4439,47800.0
2014-12-29 14:30:00,54.63,54.72,54.63,54.72,40800.0,40.4439,40.5106,40.4439,40.5106,40800.0
2014-12-29 15:00:00,54.74,54.83,54.74,54.8,29800.0,40.5254,40.592,40.5254,40.5698,29800.0
2014-12-29 15:30:00,54.8,54.84,54.65,54.67,82600.0,40.5698,40.5994,40.4587,40.4736,82600.0
2014-12-30 09:30:00,54.68,55.02,54.46,54.49,38600.0,40.481,40.7327,40.3181,40.3403,38600.0
2014-12-30 10:00:00,54.48,54.71,54.46,54.53,34000.0,40.3329,40.5032,40.3181,40.3699,34000.0
2014-12-30 10:30:00,54.51,54.6,54.32,54.55,32400.0,40.3551,40.4217,40.2144,40.3847,32400.0
2014-12-30 11:00:00,54.56,54.59,54.41,54.44,42000.0,40.3921,40.4143,40.2811,40.3033,42000.0
2014-12-30 11:30:00,54.43,54.57,54.39,54.56,60800.0,40.2959,40.3995,40.2663,40.3921,60800.0
2014-12-30 12:00:00,54.58,54.66,54.54,54.63,20200.0,40.4069,40.4662,40.3773,40.4439,20200.0
2014-12-30 12:30:00,54.65,54.65,54.55,54.62,68200.0,40.4587,40.4587,40.3847,40.4365,68200.0
2014-12-30 13:00:00,54.65,54.82,54.6,54.81,51600.0,40.4587,40.5846,40.4217,40.5772,51600.0
2014-12-30 13:30:00,54.82,54.82,54.64,54.65,28200.0,40.5846,40.5846,40.4513,40.4587,28200.0
2014-12-30 14:00:00,54.63,54.63,54.48,54.54,67600.0,40.4439,40.4439,40.3329,40.3773,67600.0
2014-12-30 14:30:00,54.53,54.73,54.48,54.6,146600.0,40.3699,40.518,40.3329,40.4217,146600.0
2014-12-30 15:00:00,54.6,54.68,54.57,54.6,78600.0,40.4217,40.481,40.3995,40.4217,78600.0
2014-12-30 15:30:00,54.62,54.63,54.47,54.51,101400.0,40.4365,40.4439,40.3255,40.3551,101400.0
2014-12-31 09:30:00,54.6,54.89,54.49,54.52,36400.0,40.4217,40.6364,40.3403,40.3625,36400.0
2014-12-31 10:00:00,54.52,54.56,54.31,54.33,33400.0,40.3625,40.3921,40.207,40.2218,33400.0
2014-12-31 10:30:00,54.33,54.58,54.29,54.55,28000.0,40.2218,40.4069,40.1922,40.3847,28000.0
2014-12-31 11:00:00,54.55,54.62,54.54,54.55,19800.0,40.3847,40.4365,40.3773,40.3847,19800.0
2014-12-31 11:30:00,54.57,54.65,54.52,54.52,47800.0,40.3995,40.4587,40.3625,40.3625,47800.0
2014-12-31 12:00:00,54.51,54.52,54.31,54.37,26000.0,40.3551,40.3625,40.207,40.2515,26000.0
2014-12-31 12:30:00,54.4,54.48,54.33,54.45,18200.0,40.2737,40.3329,40.2218,40.3107,18200.0
2014-12-31 13:00:00,54.46,54.54,54.42,54.42,32800.0,40.3181,40.3773,40.2885,40.2885,32800.0
2014-12-31 13:30:00,54.45,54.59,54.41,54.59,29800.0,40.3107,40.4143,40.2811,40.4143,29800.0
2014-12-31 14:00:00,54.6,54.6,54.42,54.46,43000.0,40.4217,40.4217,40.2885,40.3181,43000.0
2014-12-31 14:30:00,54.46,54.48,54.32,54.35,71000.0,40.3181,40.3329,40.2144,40.2367,71000.0
2014-12-31 15:00:00,54.35,54.6,54.32,54.6,58800.0,40.2367,40.4217,40.2144,40.4217,58800.0
2014-12-31 15:30:00,54.6,54.6,54.23,54.34,212800.0,40.4217,40.4217,40.1478,40.2292,212800.0
2015-01-02 09:30:00,54.5,54.72,54.15,54.26,96200.0,40.3477,40.5106,40.0886,40.17,96200.0
2015-01-02 10:00:00,54.27,54.44,54.06,54.42,48800.0,40.1774,40.3033,40.022,40.2885,48800.0
2015-01-02 10:30:00,54.42,54.42,53.87,54.08,67200.0,40.2885,40.2885,39.8813,40.0368,67200.0
2015-01-02 11:00:00,54.08,54.17,53.95,54.15,40400.0,40.0368,40.1034,39.9405,40.0886,40400.0
2015-01-02 11:30:00,54.13,54.17,53.84,53.93,33800.0,40.0738,40.1034,39.8591,39.9257,33800.0
2015-01-02 12:00:00,53.94,54.17,53.89,53.94,40800.0,39.9331,40.1034,39.8961,39.9331,40800.0
2015-01-02 12:30:00,53.92,54.09,53.82,53.82,45000.0,39.9183,40.0442,39.8443,39.8443,45000.0
2015-01-02 13:00:00,53.83,53.87,53.49,53.49,35000.0,39.8517,39.8813,39.6,39.6,35000.0
2015-01-02 13:30:00,53.58,53.72,53.49,53.69,26000.0,39.6666,39.7702,39.6,39.748,26000.0
2015-01-02 14:00:00,53.7,54.08,53.7,53.92,64400.0,39.7554,40.0368,39.7554,39.9183,64400.0
2015-01-02 14:30:00,53.93,54.15,53.84,54.13,91200.0,39.9257,40.0886,39.8591,40.0738,91200.0
2015-01-02 15:00:00,54.12,54.31,54.11,54.27,93400.0,40.0664,40.207,40.059,40.1774,93400.0
2015-01-02 15:30:00,54.27,54.42,54.27,54.35,124800.0,40.1774,40.2885,40.1774,40.2367,124800.0
2015-01-05 09:30:00,54.04,54.19,53.75,53.85,104400.0,40.0072,40.1182,39.7925,39.8665,104400.0
2015-01-05 10:00:00,53.77,53.99,53.66,53.73,135000.0,39.8073,39.9701,39.7258,39.7777,135000.0
2015-01-05 10:30:00,53.72,53.72,53.5,53.58,86000.0,39.7702,39.7702,39.6074,39.6666,86000.0
2015-01-05 11:00:00,53.55,53.55,53.3,53.32,60600.0,39.6444,39.6444,39.4593,39.4741,60600.0
2015-01-05 11:30:00,53.32,53.49,53.16,53.43,74600.0,39.4741,39.6,39.3557,39.5556,74600.0
2015-01-05 12:00:00,53.44,53.57,53.38,53.38,51800.0,39.563,39.6592,39.5185,39.5185,51800.0
2015-01-05 12:30:00,53.36,53.36,53.1,53.12,54000.0,39.5037,39.5037,39.3112,39.3261,54000.0
2015-01-05 13:00:00,53.11,53.16,52.93,53.01,57200.0,39.3186,39.3557,39.1854,39.2446,57200.0
2015-01-05 13:30:00,52.99,53.17,52.99,53.09,89400.0,39.2298,39.3631,39.2298,39.3038,89400.0
2015-01-05 14:00:00,53.07,53.09,52.94,53.05,65800.0,39.289,39.3038,39.1928,39.2742,65800.0
2015-01-05 14:30:00,53.09,53.11,52.9,52.92,66200.0,39.3038,39.3186,39.1632,39.178,66200.0
2015-01-05 15:00:00,52.92,53.16,52.88,53.12,71000.0,39.178,39.3557,39.1484,39.3261,71000.0
2015-01-05 15:30:00,53.1,53.29,52.98,53.16,163400.0,39.3112,39.4519,39.2224,39.3557,163400.0
2015-01-06 09:30:00,53.16,53.49,52.9,53.23,98000.0,39.3557,39.6,39.1632,39.4075,98000.0
2015-01-06 10:00:00,53.21,53.22,52.95,53.08,59600.0,39.3927,39.4001,39.2002,39.2964,59600.0
2015-01-06 10:30:00,53.07,53.1,52.69,52.69,49600.0,39.289,39.3112,39.0077,39.0077,49600.0
2015-01-06 11:00:00,52.69,52.69,52.22,52.24,98200.0,39.0077,39.0077,38.6598,38.6746,98200.0
2015-01-06 11:30:00,52.27,52.27,52.0,52.0,76200.0,38.6968,38.6968,38.4969,38.4969,76200.0
2015-01-06 12:00:00,51.96,51.96,51.68,51.86,140200.0,38.4673,38.4673,38.26,38.3932,140200.0
2015-01-06 12:30:00,51.87,51.96,51.81,51.81,101200.0,38.4006,38.4673,38.3562,38.3562,101200.0
2015-01-06 13:00:00,51.81,51.82,51.49,51.62,153200.0,38.3562,38.3636,38.1193,38.2156,153200.0
2015-01-06 13:30:00,51.59,51.88,51.49,51.87,66000.0,38.1934,38.408,38.1193,38.4006,66000.0
2015-01-06 14:00:00,51.85,51.96,51.63,51.88,115400.0,38.3858,38.4673,38.223,38.408,115400.0
2015-01-06 14:30:00,51.91,52.42,51.91,52.23,119400.0,38.4303,38.8078,38.4303,38.6672,119400.0
2015-01-06 15:00:00,52.22,52.32,52.12,52.29,179200.0,38.6598,38.7338,38.5857,38.7116,179200.0
2015-01-06 15:30:00,52.3,52.3,51.94,52.02,170200.0,38.719,38.719,38.4525,38.5117,170200.0
2015-01-07 09:30:00,52.49,53.06,52.16,53.05,103400.0,38.8596,39.2816,38.6153,39.2742,103400.0
2015-01-07 10:00:00,53.08,53.13,52.52,52.54,74800.0,39.2964,39.3335,38.8819,38.8967,74800.0
2015-01-07 10:30:00,52.48,52.63,52.26,52.35,85000.0,38.8522,38.9633,38.6894,38.756,85000.0
2015-01-07 11:00:00,52.36,52.49,52.27,52.41,46000.0,38.7634,38.8596,38.6968,38.8004,46000.0
2015-01-07 11:30:00,52.41,53.06,52.41,53.03,35200.0,38.8004,39.2816,38.8004,39.2594,35200.0
2015-01-07 12:00:00,53.03,53.37,53.02,53.36,33600.0,39.2594,39.5111,39.252,39.5037,33600.0
2015-01-07 12:30:00,53.37,53.37,53.22,53.33,38400.0,39.5111,39.5111,39.4001,39.4815,38400.0
2015-01-07 13:00:00,53.32,53.35,53.07,53.18,22000.0,39.4741,39.4963,39.289,39.3705,22000.0
2015-01-07 13:30:00,53.2,53.33,53.2,53.24,21600.0,39.3853,39.4815,39.3853,39.4149,21600.0
2015-01-07 14:00:00,53.26,53.4,53.19,53.34,30000.0,39.4297,39.5333,39.3779,39.4889,30000.0
2015-01-07 14:30:00,53.35,53.43,53.22,53.26,32200.0,39.4963,39.5556,39.4001,39.4297,32200.0
2015-01-07 15:00:00,53.27,53.46,53.24,53.46,60400.0,39.4371,39.5778,39.4149,39.5778,60400.0
2015-01-07 15:30:00,53.46,53.54,53.29,53.52,144200.0,39.5778,39.637,39.4519,39.6222,144200.0
2015-01-08 09:30:00,54.13,54.87,53.92,54.58,117800.0,40.0738,40.6216,39.9183,40.4069,117800.0
2015-01-08 10:00:00,54.6,54.66,54.03,54.13,123200.0,40.4217,40.4662,39.9997,40.0738,123200.0
2015-01-08 10:30:00,54.16,54.34,54.05,54.17,61600.0,40.096,40.2292,40.0146,40.1034,61600.0
2015-01-08 11:00:00,54.15,54.36,54.13,54.16,54400.0,40.0886,40.2441,40.0738,40.096,54400.0
2015-01-08 11:30:00,54.17,54.38,54.14,54.33,51800.0,40.1034,40.2589,40.0812,40.2218,51800.0
2015-01-08 12:00:00,54.35,54.35,54.17,54.22,28200.0,40.2367,40.2367,40.1034,40.1404,28200.0
2015-01-08 12:30:00,54.23,54.43,54.21,54.35,37200.0,40.1478,40.2959,40.133,40.2367,37200.0
2015-01-08 13:00:00,54.35,54.4,54.31,54.33,43400.0,40.2367,40.2737,40.207,40.2218,43400.0
2015-01-08 13:30:00,54.32,54.35,54.09,54.1,47200.0,40.2144,40.2367,40.0442,40.0516,47200.0
2015-01-08 14:00:00,54.1,54.16,54.06,54.15,44200.0,40.0516,40.096,40.022,40.0886,44200.0
2015-01-08 14:30:00,54.15,54.38,54.13,54.26,56400.0,40.0886,40.2589,40.0738,40.17,56400.0
2015-01-08 15:00:00,54.25,54.44,54.15,54.4,65000.0,40.1626,40.3033,40.0886,40.2737,65000.0
2015-01-08 15:30:00,54.41,54.59,54.37,54.58,142800.0,40.2811,40.4143,40.2515,40.4069,142800.0
2015-01-09 09:30:00,54.52,54.67,54.24,54.4,73200.0,40.3625,40.4736,40.1552,40.2737,73200.0
2015-01-09 10:00:00,54.35,54.69,54.27,54.35,31200.0,40.2367,40.4884,40.1774,40.2367,31200.0
2015-01-09 10:30:00,54.34,54.35,53.96,53.96,87200.0,40.2292,40.2367,39.9479,39.9479,87200.0
2015-01-09 11:00:00,53.93,53.95,53.69,53.72,31000.0,39.9257,39.9405,39.748,39.7702,31000.0
2015-01-09 11:30:00,53.68,53.96,53.67,53.95,35800.0,39.7406,39.9479,39.7332,39.9405,35800.0
2015-01-09 12:00:00,53.93,53.97,53.74,53.74,60200.0,39.9257,39.9553,39.7851,39.7851,60200.0
2015-01-09 12:30:00,53.83,53.86,53.7,53.73,24800.0,39.8517,39.8739,39.7554,39.7777,24800.0
2015-01-09 13:00:00,53.73,53.84,53.66,53.67,27400.0,39.7777,39.8591,39.7258,39.7332,27400.0
2015-01-09 13:30:00,53.68,53.76,53.55,53.55,30600.0,39.7406,39.7999,39.6444,39.6444,30600.0
2015-01-09 14:00:00,53.57,53.59,53.47,53.49,39800.0,39.6592,39.674,39.5852,39.6,39800.0
2015-01-09 14:30:00,53.47,53.51,53.33,53.35,46600.0,39.5852,39.6148,39.4815,39.4963,46600.0
2015-01-09 15:00:00,53.34,53.43,53.32,53.34,58400.0,39.4889,39.5556,39.4741,39.4889,58400.0
2015-01-09 15:30:00,53.33,53.45,53.26,53.4,126400.0,39.4815,39.5704,39.4297,39.5333,126400.0
2015-01-12 09:30:00,53.07,53.17,51.94,52.04,120400.0,39.289,39.3631,38.4525,38.5265,120400.0
2015-01-12 10:00:00,52.12,52.51,51.97,52.27,87800.0,38.5857,38.8745,38.4747,38.6968,87800.0
2015-01-12 10:30:00,52.27,52.5,52.2,52.49,80200.0,38.6968,38.8671,38.645,38.8596,80200.0
2015-01-12 11:00:00,52.5,52.59,52.4,52.5,42800.0,38.8671,38.9337,38.793,38.8671,42800.0
2015-01-12 11:30:00,52.51,52.54,52.35,52.47,27400.0,38.8745,38.8967,38.756,38.8448,27400.0
2015-01-12 12:00:00,52.45,52.58,52.4,52.5,34800.0,38.83,38.9263,38.793,38.8671,34800.0
2015-01-12 12:30:00,52.49,52.54,52.33,52.38,45400.0,38.8596,38.8967,38.7412,38.7782,45400.0
2015-01-12 13:00:00,52.38,52.41,52.21,52.21,38400.0,38.7782,38.8004,38.6524,38.6524,38400.0
2015-01-12 13:30:00,52.21,52.24,52.11,52.15,71400.0,38.6524,38.6746,38.5783,38.6079,71400.0
2015-01-12 14:00:00,52.16,52.25,51.97,51.97,77400.0,38.6153,38.682,38.4747,38.4747,77400.0
2015-01-12 14:30:00,51.97,51.99,51.88,51.96,48400.0,38.4747,38.4895,38.408,38.4673,48400.0
2015-01-12 15:00:00,51.97,51.99,51.79,51.84,95000.0,38.4747,38.4895,38.3414,38.3784,95000.0
2015-01-12 15:30:00,51.85,52.07,51.79,52.02,159200.0,38.3858,38.5487,38.3414,38.5117,159200.0
2015-01-13 09:30:00,52.47,52.72,52.38,52.72,77800.0,38.8448,39.0299,38.7782,39.0299,77800.0
2015-01-13 10:00:00,52.72,52.9,52.55,52.6,54000.0,39.0299,39.1632,38.9041,38.9411,54000.0
2015-01-13 10:30:00,52.6,52.6,52.34,52.38,81000.0,38.9411,38.9411,38.7486,38.7782,81000.0
2015-01-13 11:00:00,52.38,52.38,52.11,52.15,63000.0,38.7782,38.7782,38.5783,38.6079,63000.0
2015-01-13 11:30:00,52.16,52.2,51.92,51.98,33000.0,38.6153,38.645,38.4377,38.4821,33000.0
2015-01-13 12:00:00,51.99,52.0,51.78,51.86,48600.0,38.4895,38.4969,38.334,38.3932,48600.0
2015-01-13 12:30:00,51.86,51.93,51.6,51.82,33000.0,38.3932,38.4451,38.2008,38.3636,33000.0
2015-01-13 13:00:00,51.85,51.87,51.52,51.55,32200.0,38.3858,38.4006,38.1415,38.1637,32200.0
2015-01-13 13:30:00,51.53,51.53,51.13,51.14,59200.0,38.1489,38.1489,37.8528,37.8602,59200.0
2015-01-13 14:00:00,51.13,51.24,50.87,51.2,54600.0,37.8528,37.9342,37.6603,37.9046,54600.0
2015-01-13 14:30:00,51.24,51.31,51.12,51.12,44800.0,37.9342,37.9861,37.8454,37.8454,44800.0
2015-01-13 15:00:00,51.12,51.32,50.99,51.25,63800.0,37.8454,37.9935,37.7492,37.9416,63800.0
2015-01-13 15:30:00,51.24,51.76,51.24,51.49,198000.0,37.9342,38.3192,37.9342,38.1193,198000.0
2015-01-14 09:30:00,48.72,49.0,48.29,48.9,716400.0,36.0686,36.2759,35.7503,36.2019,716400.0
2015-01-14 10:00:00,48.92,49.09,48.75,48.91,343400.0,36.2167,36.3425,36.0908,36.2093,343400.0
2015-01-14 10:30:00,48.91,48.93,48.37,48.66,186000.0,36.2093,36.2241,35.8095,36.0242,186000.0
2015-01-14 11:00:00,48.67,48.71,48.48,48.51,80200.0,36.0316,36.0612,35.8909,35.9132,80200.0
2015-01-14 11:30:00,48.51,48.67,48.42,48.51,104200.0,35.9132,36.0316,35.8465,35.9132,104200.0
2015-01-14 12:00:00,48.5,48.57,48.38,48.49,211400.0,35.9058,35.9576,35.8169,35.8983,211400.0
2015-01-14 12:30:00,48.48,48.51,48.2,48.22,128600.0,35.8909,35.9132,35.6837,35.6985,128600.0
2015-01-14 13:00:00,48.24,48.26,47.86,47.87,95000.0,35.7133,35.7281,35.4319,35.4393,95000.0
2015-01-14 13:30:00,47.88,47.88,47.63,47.69,216600.0,35.4468,35.4468,35.2617,35.3061,216600.0
2015-01-14 14:00:00,47.73,48.16,47.72,48.02,295800.0,35.3357,35.654,35.3283,35.5504,295800.0
2015-01-14 14:30:00,48.02,48.05,47.7,47.7,165600.0,35.5504,35.5726,35.3135,35.3135,165600.0
2015-01-14 15:00:00,47.71,48.29,47.71,48.26,223800.0,35.3209,35.7503,35.3209,35.7281,223800.0
2015-01-14 15:30:00,48.28,48.56,48.19,48.52,603600.0,35.7429,35.9502,35.6763,35.9206,603600.0
2015-01-15 09:30:00,49.0,49.01,46.7,46.85,408800.0,36.2759,36.2833,34.5732,34.6842,408800.0
2015-01-15 10:00:00,46.9,47.43,46.69,47.42,567000.0,34.7212,35.1136,34.5658,35.1062,567000.0
2015-01-15 10:30:00,47.43,47.45,46.94,47.0,246200.0,35.1136,35.1284,34.7508,34.7953,246200.0
2015-01-15 11:00:00,46.99,47.1,46.21,46.24,264000.0,34.7879,34.8693,34.2104,34.2326,264000.0
2015-01-15 11:30:00,46.29,46.98,46.03,46.77,397400.0,34.2696,34.7805,34.0771,34.625,397400.0
2015-01-15 12:00:00,46.82,46.86,46.44,46.49,113600.0,34.662,34.6916,34.3807,34.4177,113600.0
2015-01-15 12:30:00,46.5,46.69,46.33,46.37,142400.0,34.4251,34.5658,34.2992,34.3289,142400.0
2015-01-15 13:00:00,46.35,46.73,46.32,46.51,127200.0,34.3141,34.5954,34.2918,34.4325,127200.0
2015-01-15 13:30:00,46.51,46.67,46.49,46.63,109800.0,34.4325,34.551,34.4177,34.5213,109800.0
2015-01-15 14:00:00,46.63,46.66,46.38,46.42,80000.0,34.5213,34.5436,34.3363,34.3659,80000.0
2015-01-15 14:30:00,46.42,46.59,46.37,46.49,130200.0,34.3659,34.4917,34.3289,34.4177,130200.0
2015-01-15 15:00:00,46.49,46.49,46.12,46.25,152400.0,34.4177,34.4177,34.1438,34.24,152400.0
2015-01-15 15:30:00,46.26,46.26,45.85,45.91,550600.0,34.2474,34.2474,33.9439,33.9883,550600.0
2015-01-16 09:30:00,45.88,45.88,45.27,45.68,302600.0,33.9661,33.9661,33.5145,33.818,302600.0
2015-01-16 10:00:00,45.65,45.85,45.31,45.6,291600.0,33.7958,33.9439,33.5441,33.7588,291600.0
2015-01-16 10:30:00,45.6,45.92,45.47,45.84,273000.0,33.7588,33.9957,33.6626,33.9365,273000.0
2015-01-16 11:00:00,45.83,45.88,45.58,45.67,193600.0,33.9291,33.9661,33.744,33.8106,193600.0
2015-01-16 11:30:00,45.68,45.68,45.48,45.53,95600.0,33.818,33.818,33.67,33.707,95600.0
2015-01-16 12:00:00,45.52,45.72,45.46,45.59,208200.0,33.6996,33.8476,33.6552,33.7514,208200.0
2015-01-16 12:30:00,45.58,45.73,45.51,45.63,119000.0,33.744,33.8551,33.6922,33.781,119000.0
2015-01-16 13:00:00,45.62,45.77,45.59,45.66,118000.0,33.7736,33.8847,33.7514,33.8032,118000.0
2015-01-16 13:30:00,45.69,45.82,45.66,45.8,154000.0,33.8254,33.9217,33.8032,33.9069,154000.0
2015-01-16 14:00:00,45.82,45.92,45.82,45.92,200800.0,33.9217,33.9957,33.9217,33.9957,200800.0
2015-01-16 14:30:00,45.92,46.39,45.9,46.38,158800.0,33.9957,34.3437,33.9809,34.3363,158800.0
2015-01-16 15:00:00,46.36,46.46,46.2,46.37,118800.0,34.3215,34.3955,34.203,34.3289,118800.0
2015-01-16 15:30:00,46.35,46.7,46.32,46.62,269000.0,34.3141,34.5732,34.2918,34.5139,269000.0
2015-01-20 09:30:00,47.22,47.22,46.19,46.29,181400.0,34.9581,34.9581,34.1956,34.2696,181400.0
2015-01-20 10:00:00,46.27,46.72,46.22,46.61,84200.0,34.2548,34.588,34.2178,34.5065,84200.0
2015-01-20 10:30:00,46.65,46.69,46.27,46.47,86200.0,34.5362,34.5658,34.2548,34.4029,86200.0
2015-01-20 11:00:00,46.45,46.65,46.36,46.52,70800.0,34.3881,34.5362,34.3215,34.4399,70800.0
2015-01-20 11:30:00,46.53,46.67,46.38,46.5,122000.0,34.4473,34.551,34.3363,34.4251,122000.0
2015-01-20 12:00:00,46.51,46.63,46.51,46.58,94000.0,34.4325,34.5213,34.4325,34.4843,94000.0
2015-01-20 12:30:00,46.58,46.64,46.44,46.49,81000.0,34.4843,34.5287,34.3807,34.4177,81000.0
2015-01-20 13:00:00,46.49,46.64,46.45,46.62,71400.0,34.4177,34.5287,34.3881,34.5139,71400.0
2015-01-20 13:30:00,46.62,46.77,46.6,46.75,54600.0,34.5139,34.625,34.4991,34.6102,54600.0
2015-01-20 14:00:00,46.76,47.0,46.74,46.82,148200.0,34.6176,34.7953,34.6028,34.662,148200.0
2015-01-20 14:30:00,46.83,47.07,46.82,47.01,157800.0,34.6694,34.8471,34.662,34.8027,157800.0
2015-01-20 15:00:00,47.02,47.06,46.85,47.02,102200.0,34.8101,34.8397,34.6842,34.8101,102200.0
2015-01-20 15:30:00,47.02,47.02,46.9,47.01,298000.0,34.8101,34.8101,34.7212,34.8027,298000.0
2015-01-21 09:30:00,47.09,47.3,46.82,46.97,174600.0,34.8619,35.0174,34.662,34.7731,174600.0
2015-01-21 10:00:00,46.96,46.99,46.43,46.43,167400.0,34.7657,34.7879,34.3733,34.3733,167400.0
2015-01-21 10:30:00,46.44,46.52,46.28,46.35,272400.0,34.3807,34.4399,34.2622,34.3141,272400.0
2015-01-21 11:00:00,46.41,46.59,46.3,46.45,142400.0,34.3585,34.4917,34.277,34.3881,142400.0
2015-01-21 11:30:00,46.47,46.55,46.2,46.54,82600.0,34.4029,34.4621,34.203,34.4547,82600.0
2015-01-21 12:00:00,46.52,46.62,46.39,46.52,60600.0,34.4399,34.5139,34.3437,34.4399,60600.0
2015-01-21 12:30:00,46.56,46.6,46.34,46.54,132200.0,34.4695,34.4991,34.3067,34.4547,132200.0
2015-01-21 13:00:00,46.55,46.7,46.55,46.62,55600.0,34.4621,34.5732,34.4621,34.5139,55600.0
2015-01-21 13:30:00,46.6,46.67,46.5,46.66,53600.0,34.4991,34.551,34.4251,34.5436,53600.0
2015-01-21 14:00:00,46.66,46.7,46.51,46.69,62200.0,34.5436,34.5732,34.4325,34.5658,62200.0
2015-01-21 14:30:00,46.7,46.78,46.65,46.73,159000.0,34.5732,34.6324,34.5362,34.5954,159000.0
2015-01-21 15:00:00,46.74,46.92,46.62,46.92,134000.0,34.6028,34.736,34.5139,34.736,134000.0
2015-01-21 15:30:00,46.92,46.92,46.74,46.84,259400.0,34.736,34.736,34.6028,34.6768,259400.0
2015-01-22 09:30:00,47.18,47.46,46.82,47.1,100600.0,34.9285,35.1358,34.662,34.8693,100600.0
2015-01-22 10:00:00,47.09,47.33,47.09,47.22,70600.0,34.8619,35.0396,34.8619,34.9581,70600.0
2015-01-22 10:30:00,47.21,47.47,47.17,47.33,313200.0,34.9507,35.1432,34.9211,35.0396,313200.0
2015-01-22 11:00:00,47.33,47.58,47.24,47.54,86600.0,35.0396,35.2247,34.9729,35.195,86600.0
2015-01-22 11:30:00,47.52,47.52,47.27,47.37,54800.0,35.1802,35.1802,34.9952,35.0692,54800.0
2015-01-22 12:00:00,47.38,47.6,47.3,47.49,77600.0,35.0766,35.2395,35.0174,35.158,77600.0
2015-01-22 12:30:00,47.48,47.49,47.37,47.43,65000.0,35.1506,35.158,35.0692,35.1136,65000.0
2015-01-22 13:00:00,47.43,47.45,47.37,47.4,68800.0,35.1136,35.1284,35.0692,35.0914,68800.0
2015-01-22 13:30:00,47.41,47.51,47.4,47.49,60800.0,35.0988,35.1728,35.0914,35.158,60800.0
2015-01-22 14:00:00,47.47,47.68,47.46,47.63,60400.0,35.1432,35.2987,35.1358,35.2617,60400.0
2015-01-22 14:30:00,47.65,48.0,47.65,47.99,95400.0,35.2765,35.5356,35.2765,35.5282,95400.0
2015-01-22 15:00:00,47.99,48.09,47.74,47.86,109000.0,35.5282,35.6022,35.3431,35.4319,109000.0
2015-01-22 15:30:00,47.85,47.89,47.74,47.82,290800.0,35.4245,35.4542,35.3431,35.4023,290800.0
2015-01-23 09:30:00,47.84,48.02,47.73,47.82,113200.0,35.4171,35.5504,35.3357,35.4023,113200.0
2015-01-23 10:00:00,47.82,47.88,47.5,47.6,134000.0,35.4023,35.4468,35.1654,35.2395,134000.0
2015-01-23 10:30:00,47.6,47.6,47.21,47.44,60400.0,35.2395,35.2395,34.9507,35.121,60400.0
2015-01-23 11:00:00,47.44,47.44,47.07,47.35,90600.0,35.121,35.121,34.8471,35.0544,90600.0
2015-01-23 11:30:00,47.35,47.49,47.31,47.49,41000.0,35.0544,35.158,35.0248,35.158,41000.0
2015-01-23 12:00:00,47.49,47.62,47.41,47.54,39000.0,35.158,35.2543,35.0988,35.195,39000.0
2015-01-23 12:30:00,47.52,47.63,47.51,47.63,28400.0,35.1802,35.2617,35.1728,35.2617,28400.0
2015-01-23 13:00:00,47.62,47.76,47.58,47.71,37000.0,35.2543,35.3579,35.2247,35.3209,37000.0
2015-01-23 13:30:00,47.71,47.82,47.7,47.75,40200.0,35.3209,35.4023,35.3135,35.3505,40200.0
2015-01-23 14:00:00,47.74,47.79,47.66,47.76,43000.0,35.3431,35.3801,35.2839,35.3579,43000.0
2015-01-23 14:30:00,47.76,47.83,47.67,47.79,99400.0,35.3579,35.4097,35.2913,35.3801,99400.0
2015-01-23 15:00:00,47.79,47.92,47.74,47.92,197000.0,35.3801,35.4764,35.3431,35.4764,197000.0
2015-01-23 15:30:00,47.91,47.99,47.91,47.95,425600.0,35.469,35.5282,35.469,35.4986,425600.0
2015-01-26 09:30:00,47.94,48.18,47.7,47.78,97400.0,35.4912,35.6688,35.3135,35.3727,97400.0
2015-01-26 10:00:00,47.8,47.91,47.76,47.88,86600.0,35.3875,35.469,35.3579,35.4468,86600.0
2015-01-26 10:30:00,47.9,47.93,47.72,47.88,69400.0,35.4616,35.4838,35.3283,35.4468,69400.0
2015-01-26 11:00:00,47.88,47.88,47.7,47.72,60600.0,35.4468,35.4468,35.3135,35.3283,60600.0
2015-01-26 11:30:00,47.72,48.04,47.71,48.01,97200.0,35.3283,35.5652,35.3209,35.543,97200.0
2015-01-26 12:00:00,48.03,48.05,47.89,47.9,31800.0,35.5578,35.5726,35.4542,35.4616,31800.0
2015-01-26 12:30:00,47.88,47.92,47.77,47.9,27400.0,35.4468,35.4764,35.3653,35.4616,27400.0
2015-01-26 13:00:00,47.9,47.92,47.82,47.87,26400.0,35.4616,35.4764,35.4023,35.4393,26400.0
2015-01-26 13:30:00,47.87,47.98,47.86,47.91,39400.0,35.4393,35.5208,35.4319,35.469,39400.0
2015-01-26 14:00:00,47.91,47.92,47.84,47.88,40400.0,35.469,35.4764,35.4171,35.4468,40400.0
2015-01-26 14:30:00,47.87,47.9,47.81,47.88,65000.0,35.4393,35.4616,35.3949,35.4468,65000.0
2015-01-26 15:00:00,47.88,47.95,47.79,47.91,77000.0,35.4468,35.4986,35.3801,35.469,77000.0
2015-01-26 15:30:00,47.9,47.94,47.84,47.87,113000.0,35.4616,35.4912,35.4171,35.4393,113000.0
2015-01-27 09:30:00,47.49,47.83,47.32,47.81,109200.0,35.158,35.4097,35.0322,35.3949,109200.0
2015-01-27 10:00:00,47.8,47.97,47.69,47.72,73200.0,35.3875,35.5134,35.3061,35.3283,73200.0
2015-01-27 10:30:00,47.71,47.83,47.58,47.83,54600.0,35.3209,35.4097,35.2247,35.4097,54600.0
2015-01-27 11:00:00,47.81,47.95,47.7,47.76,41200.0,35.3949,35.4986,35.3135,35.3579,41200.0
2015-01-27 11:30:00,47.77,47.98,47.77,47.95,75400.0,35.3653,35.5208,35.3653,35.4986,75400.0
2015-01-27 12:00:00,47.94,48.17,47.9,48.15,34000.0,35.4912,35.6614,35.4616,35.6466,34000.0
2015-01-27 12:30:00,48.16,48.16,47.97,48.09,53200.0,35.654,35.654,35.5134,35.6022,53200.0
2015-01-27 13:00:00,48.1,48.32,48.06,48.29,37200.0,35.6096,35.7725,35.58,35.7503,37200.0
2015-01-27 13:30:00,48.27,48.32,48.08,48.12,49600.0,35.7355,35.7725,35.5948,35.6244,49600.0
2015-01-27 14:00:00,48.12,48.38,48.11,48.34,51200.0,35.6244,35.8169,35.617,35.7873,51200.0
2015-01-27 14:30:00,48.34,48.35,48.22,48.31,70600.0,35.7873,35.7947,35.6985,35.7651,70600.0
2015-01-27 15:00:00,48.3,48.35,48.11,48.12,74600.0,35.7577,35.7947,35.617,35.6244,74600.0
2015-01-27 15:30:00,48.13,48.23,48.07,48.14,140800.0,35.6318,35.7059,35.5874,35.6392,140800.0
2015-01-28 09:30:00,48.54,48.56,48.04,48.42,99600.0,35.9354,35.9502,35.5652,35.8465,99600.0
2015-01-28 10:00:00,48.44,48.52,48.19,48.26,58000.0,35.8613,35.9206,35.6763,35.7281,58000.0
2015-01-28 10:30:00,48.25,48.32,47.85,47.85,49400.0,35.7207,35.7725,35.4245,35.4245,49400.0
2015-01-28 11:00:00,47.85,48.06,47.85,47.98,39200.0,35.4245,35.58,35.4245,35.5208,39200.0
2015-01-28 11:30:00,47.96,48.08,47.93,47.97,45200.0,35.506,35.5948,35.4838,35.5134,45200.0
2015-01-28 12:00:00,47.98,48.31,47.98,48.27,31600.0,35.5208,35.7651,35.5208,35.7355,31600.0
2015-01-28 12:30:00,48.25,48.25,48.13,48.13,34600.0,35.7207,35.7207,35.6318,35.6318,34600.0
2015-01-28 13:00:00,48.1,48.19,48.07,48.17,37200.0,35.6096,35.6763,35.5874,35.6614,37200.0
2015-01-28 13:30:00,48.15,48.42,48.15,48.39,55800.0,35.6466,35.8465,35.6466,35.8243,55800.0
2015-01-28 14:00:00,48.42,48.56,48.1,48.16,58800.0,35.8465,35.9502,35.6096,35.654,58800.0
2015-01-28 14:30:00,48.14,48.41,47.98,48.3,66200.0,35.6392,35.8391,35.5208,35.7577,66200.0
2015-01-28 15:00:00,48.29,48.35,47.94,48.02,88800.0,35.7503,35.7947,35.4912,35.5504,88800.0
2015-01-28 15:30:00,48.02,48.05,47.88,47.91,242800.0,35.5504,35.5726,35.4468,35.469,242800.0
2015-01-29 09:30:00,48.04,48.19,47.95,48.17,136400.0,35.5652,35.6763,35.4986,35.6614,136400.0
2015-01-29 10:00:00,48.15,48.17,47.91,48.13,91400.0,35.6466,35.6614,35.469,35.6318,91400.0
2015-01-29 10:30:00,48.12,48.18,47.68,47.79,43400.0,35.6244,35.6688,35.2987,35.3801,43400.0
2015-01-29 11:00:00,47.81,47.83,47.63,47.77,60400.0,35.3949,35.4097,35.2617,35.3653,60400.0
2015-01-29 11:30:00,47.84,48.06,47.84,47.91,56000.0,35.4171,35.58,35.4171,35.469,56000.0
2015-01-29 12:00:00,47.94,48.19,47.94,48.04,75600.0,35.4912,35.6763,35.4912,35.5652,75600.0
2015-01-29 12:30:00,48.02,48.1,47.92,48.07,75600.0,35.5504,35.6096,35.4764,35.5874,75600.0
2015-01-29 13:00:00,48.07,48.11,47.98,48.08,107800.0,35.5874,35.617,35.5208,35.5948,107800.0
2015-01-29 13:30:00,48.09,48.17,48.02,48.02,107000.0,35.6022,35.6614,35.5504,35.5504,107000.0
2015-01-29 14:00:00,48.04,48.2,48.02,48.19,57600.0,35.5652,35.6837,35.5504,35.6763,57600.0
2015-01-29 14:30:00,48.19,48.26,48.02,48.1,99200.0,35.6763,35.7281,35.5504,35.6096,99200.0
2015-01-29 15:00:00,48.1,48.34,48.07,48.33,80400.0,35.6096,35.7873,35.5874,35.7799,80400.0
2015-01-29 15:30:00,48.32,48.32,48.11,48.13,241800.0,35.7725,35.7725,35.617,35.6318,241800.0
2015-01-30 09:30:00,47.58,47.98,47.46,47.92,91600.0,35.2247,35.5208,35.1358,35.4764,91600.0
2015-01-30 10:00:00,47.85,47.96,47.63,47.82,75400.0,35.4245,35.506,35.2617,35.4023,75400.0
2015-01-30 10:30:00,47.79,47.97,47.65,47.97,82800.0,35.3801,35.5134,35.2765,35.5134,82800.0
2015-01-30 11:00:00,47.96,48.05,47.82,48.02,89200.0,35.506,35.5726,35.4023,35.5504,89200.0
2015-01-30 11:30:00,48.07,48.16,47.99,48.14,77800.0,35.5874,35.654,35.5282,35.6392,77800.0
2015-01-30 12:00:00,48.15,48.25,48.1,48.24,133000.0,35.6466,35.7207,35.6096,35.7133,133000.0
2015-01-30 12:30:00,48.24,48.25,48.02,48.05,48400.0,35.7133,35.7207,35.5504,35.5726,48400.0
2015-01-30 13:00:00,48.05,48.13,47.99,48.07,100200.0,35.5726,35.6318,35.5282,35.5874,100200.0
2015-01-30 13:30:00,48.06,48.45,48.05,48.39,175000.0,35.58,35.8687,35.5726,35.8243,175000.0
2015-01-30 14:00:00,48.39,48.71,48.27,48.7,124200.0,35.8243,36.0612,35.7355,36.0538,124200.0
2015-01-30 14:30:00,48.69,48.78,48.32,48.34,143800.0,36.0464,36.113,35.7725,35.7873,143800.0
2015-01-30 15:00:00,48.36,48.41,48.04,48.15,79400.0,35.8021,35.8391,35.5652,35.6466,79400.0
2015-01-30 15:30:00,48.1,48.21,47.99,48.01,135600.0,35.6096,35.6911,35.5282,35.543,135600.0
2015-02-02 09:30:00,48.44,48.65,48.13,48.47,107200.0,35.8613,36.0168,35.6318,35.8835,107200.0
2015-02-02 10:00:00,48.47,48.76,48.25,48.67,127000.0,35.8835,36.0982,35.7207,36.0316,127000.0
2015-02-02 10:30:00,48.68,48.84,48.58,48.72,104800.0,36.039,36.1575,35.965,36.0686,104800.0
2015-02-02 11:00:00,48.74,49.06,48.72,49.06,108600.0,36.0834,36.3203,36.0686,36.3203,108600.0
2015-02-02 11:30:00,49.05,49.38,49.04,49.22,129600.0,36.3129,36.5572,36.3055,36.4388,129600.0
2015-02-02 12:00:00,49.22,49.29,49.1,49.17,142800.0,36.4388,36.4906,36.3499,36.4018,142800.0
2015-02-02 12:30:00,49.13,49.16,48.83,48.85,78000.0,36.3722,36.3944,36.1501,36.1649,78000.0
2015-02-02 13:00:00,48.83,48.91,48.75,48.81,63400.0,36.1501,36.2093,36.0908,36.1353,63400.0
2015-02-02 13:30:00,48.86,48.97,48.59,48.62,45200.0,36.1723,36.2537,35.9724,35.9946,45200.0
2015-02-02 14:00:00,48.61,48.94,48.61,48.9,62000.0,35.9872,36.2315,35.9872,36.2019,62000.0
2015-02-02 14:30:00,48.91,48.92,48.68,48.71,61800.0,36.2093,36.2167,36.039,36.0612,61800.0
2015-02-02 15:00:00,48.71,48.91,48.66,48.85,83200.0,36.0612,36.2093,36.0242,36.1649,83200.0
2015-02-02 15:30:00,48.84,49.06,48.79,48.83,263200.0,36.1575,36.3203,36.1204,36.1501,263200.0
2015-02-03 09:30:00,49.43,49.7,49.03,49.7,114000.0,36.5943,36.7941,36.2981,36.7941,114000.0
2015-02-03 10:00:00,49.67,50.19,49.65,50.19,81800.0,36.7719,37.1569,36.7571,37.1569,81800.0
2015-02-03 10:30:00,50.2,50.34,50.04,50.14,195200.0,37.1643,37.2679,37.0459,37.1199,195200.0
2015-02-03 11:00:00,50.15,50.33,49.84,50.32,106200.0,37.1273,37.2605,36.8978,37.2531,106200.0
2015-02-03 11:30:00,50.3,50.6,50.3,50.48,71000.0,37.2383,37.4604,37.2383,37.3716,71000.0
2015-02-03 12:00:00,50.47,50.67,50.46,50.57,51200.0,37.3642,37.5123,37.3568,37.4382,51200.0
2015-02-03 12:30:00,50.53,50.55,50.34,50.47,55000.0,37.4086,37.4234,37.2679,37.3642,55000.0
2015-02-03 13:00:00,50.46,50.49,50.3,50.43,61800.0,37.3568,37.379,37.2383,37.3346,61800.0
2015-02-03 13:30:00,50.44,50.56,50.23,50.27,84800.0,37.342,37.4308,37.1865,37.2161,84800.0
2015-02-03 14:00:00,50.3,50.34,50.17,50.22,51000.0,37.2383,37.2679,37.1421,37.1791,51000.0
2015-02-03 14:30:00,50.24,50.24,50.04,50.08,63200.0,37.1939,37.1939,37.0459,37.0755,63200.0
2015-02-03 15:00:00,50.1,50.31,50.08,50.26,76800.0,37.0903,37.2457,37.0755,37.2087,76800.0
2015-02-03 15:30:00,50.27,50.27,50.13,50.22,180400.0,37.2161,37.2161,37.1125,37.1791,180400.0
2015-02-04 09:30:00,50.04,50.12,49.63,49.72,113800.0,37.0459,37.1051,36.7423,36.8089,113800.0
2015-02-04 10:00:00,49.74,49.88,49.51,49.52,65400.0,36.8238,36.9274,36.6535,36.6609,65400.0
2015-02-04 10:30:00,49.51,49.6,49.43,49.51,160800.0,36.6535,36.7201,36.5943,36.6535,160800.0
2015-02-04 11:00:00,49.51,49.6,49.44,49.58,106800.0,36.6535,36.7201,36.6017,36.7053,106800.0
2015-02-04 11:30:00,49.62,49.83,49.59,49.77,144400.0,36.7349,36.8904,36.7127,36.846,144400.0
2015-02-04 12:00:00,49.77,49.82,49.68,49.71,60200.0,36.846,36.883,36.7793,36.8015,60200.0
2015-02-04 12:30:00,49.7,49.77,49.62,49.68,45400.0,36.7941,36.846,36.7349,36.7793,45400.0
2015-02-04 13:00:00,49.69,49.84,49.67,49.82,34400.0,36.7867,36.8978,36.7719,36.883,34400.0
2015-02-04 13:30:00,49.82,49.85,49.5,49.57,51000.0,36.883,36.9052,36.6461,36.6979,51000.0
2015-02-04 14:00:00,49.57,49.6,49.37,49.47,58600.0,36.6979,36.7201,36.5498,36.6239,58600.0
2015-02-04 14:30:00,49.48,49.58,49.45,49.54,196400.0,36.6313,36.7053,36.6091,36.6757,196400.0
2015-02-04 15:00:00,49.52,49.75,49.51,49.75,97600.0,36.6609,36.8312,36.6535,36.8312,97600.0
2015-02-04 15:30:00,49.74,49.78,49.3,49.47,179000.0,36.8238,36.8534,36.498,36.6239,179000.0
2015-02-05 09:30:00,49.85,50.12,49.6,49.94,84600.0,36.9052,37.1051,36.7201,36.9718,84600.0
2015-02-05 10:00:00,49.91,50.02,49.72,49.74,53600.0,36.9496,37.031,36.8089,36.8238,53600.0
2015-02-05 10:30:00,49.75,49.79,49.51,49.63,83200.0,36.8312,36.8608,36.6535,36.7423,83200.0
2015-02-05 11:00:00,49.62,49.81,49.58,49.69,86400.0,36.7349,36.8756,36.7053,36.7867,86400.0
2015-02-05 11:30:00,49.72,49.92,49.71,49.89,60600.0,36.8089,36.957,36.8015,36.9348,60600.0
2015-02-05 12:00:00,49.9,49.9,49.54,49.63,142200.0,36.9422,36.9422,36.6757,36.7423,142200.0
2015-02-05 12:30:00,49.64,49.68,49.56,49.63,48200.0,36.7497,36.7793,36.6905,36.7423,48200.0
2015-02-05 13:00:00,49.65,49.84,49.63,49.82,96200.0,36.7571,36.8978,36.7423,36.883,96200.0
2015-02-05 13:30:00,49.87,50.02,49.83,49.94,62400.0,36.92,37.031,36.8904,36.9718,62400.0
2015-02-05 14:00:00,49.95,49.95,49.62,49.62,59400.0,36.9792,36.9792,36.7349,36.7349,59400.0
2015-02-05 14:30:00,49.63,49.64,49.44,49.5,78600.0,36.7423,36.7497,36.6017,36.6461,78600.0
2015-02-05 15:00:00,49.5,49.67,49.5,49.66,58800.0,36.6461,36.7719,36.6461,36.7645,58800.0
2015-02-05 15:30:00,49.66,49.76,49.65,49.71,116600.0,36.7645,36.8386,36.7571,36.8015,116600.0
2015-02-06 09:30:00,49.78,49.96,49.56,49.91,55600.0,36.8534,36.9866,36.6905,36.9496,55600.0
2015-02-06 10:00:00,49.92,50.17,49.89,50.12,38600.0,36.957,37.1421,36.9348,37.1051,38600.0
2015-02-06 10:30:00,50.11,50.23,49.95,49.96,37000.0,37.0977,37.1865,36.9792,36.9866,37000.0
2015-02-06 11:00:00,49.96,50.1,49.92,50.04,51800.0,36.9866,37.0903,36.957,37.0459,51800.0
2015-02-06 11:30:00,50.05,50.12,49.99,50.07,68800.0,37.0533,37.1051,37.0088,37.0681,68800.0
2015-02-06 12:00:00,50.06,50.23,50.06,50.22,40000.0,37.0607,37.1865,37.0607,37.1791,40000.0
2015-02-06 12:30:00,50.23,50.3,50.18,50.21,46000.0,37.1865,37.2383,37.1495,37.1717,46000.0
2015-02-06 13:00:00,50.23,50.24,49.99,50.01,76000.0,37.1865,37.1939,37.0088,37.0236,76000.0
2015-02-06 13:30:00,50.0,50.08,50.0,50.03,43400.0,37.0162,37.0755,37.0162,37.0384,43400.0
2015-02-06 14:00:00,50.05,50.1,50.0,50.08,87600.0,37.0533,37.0903,37.0162,37.0755,87600.0
2015-02-06 14:30:00,50.08,50.09,49.99,50.0,49200.0,37.0755,37.0829,37.0088,37.0162,49200.0
2015-02-06 15:00:00,50.0,50.0,49.72,49.77,96000.0,37.0162,37.0162,36.8089,36.846,96000.0
2015-02-06 15:30:00,49.75,50.03,49.74,50.03,139400.0,36.8312,37.0384,36.8238,37.0384,139400.0
2015-02-09 09:30:00,50.08,50.67,50.06,50.52,142200.0,37.0755,37.5123,37.0607,37.4012,142200.0
2015-02-09 10:00:00,50.52,50.56,50.24,50.28,74000.0,37.4012,37.4308,37.1939,37.2235,74000.0
2015-02-09 10:30:00,50.27,50.47,50.25,50.45,79400.0,37.2161,37.3642,37.2013,37.3494,79400.0
2015-02-09 11:00:00,50.45,50.88,50.42,50.85,163400.0,37.3494,37.6677,37.3272,37.6455,163400.0
2015-02-09 11:30:00,50.85,50.94,50.79,50.82,70400.0,37.6455,37.7121,37.6011,37.6233,70400.0
2015-02-09 12:00:00,50.81,50.82,50.66,50.75,92600.0,37.6159,37.6233,37.5049,37.5715,92600.0
2015-02-09 12:30:00,50.74,50.85,50.74,50.77,66000.0,37.5641,37.6455,37.5641,37.5863,66000.0
2015-02-09 13:00:00,50.78,50.85,50.69,50.79,78400.0,37.5937,37.6455,37.5271,37.6011,78400.0
2015-02-09 13:30:00,50.77,50.9,50.74,50.8,40200.0,37.5863,37.6825,37.5641,37.6085,40200.0
2015-02-09 14:00:00,50.79,50.84,50.7,50.79,82400.0,37.6011,37.6381,37.5345,37.6011,82400.0
2015-02-09 14:30:00,50.8,50.96,50.77,50.84,99000.0,37.6085,37.727,37.5863,37.6381,99000.0
2015-02-09 15:00:00,50.85,50.85,50.73,50.81,95000.0,37.6455,37.6455,37.5567,37.6159,95000.0
2015-02-09 15:30:00,50.78,50.9,50.72,50.77,155800.0,37.5937,37.6825,37.5493,37.5863,155800.0
2015-02-10 09:30:00,50.98,51.11,50.28,50.35,90000.0,37.7418,37.838,37.2235,37.2754,90000.0
2015-02-10 10:00:00,50.34,50.8,50.34,50.44,103800.0,37.2679,37.6085,37.2679,37.342,103800.0
2015-02-10 10:30:00,50.44,50.64,50.35,50.63,39200.0,37.342,37.49,37.2754,37.4826,39200.0
2015-02-10 11:00:00,50.63,50.89,50.58,50.83,38600.0,37.4826,37.6751,37.4456,37.6307,38600.0
2015-02-10 11:30:00,50.84,50.9,50.81,50.86,32200.0,37.6381,37.6825,37.6159,37.6529,32200.0
2015-02-10 12:00:00,50.86,50.95,50.83,50.86,48200.0,37.6529,37.7195,37.6307,37.6529,48200.0
2015-02-10 12:30:00,50.87,50.88,50.74,50.79,30400.0,37.6603,37.6677,37.5641,37.6011,30400.0
2015-02-10 13:00:00,50.82,50.83,50.74,50.79,24200.0,37.6233,37.6307,37.5641,37.6011,24200.0
2015-02-10 13:30:00,50.77,50.84,50.77,50.81,46800.0,37.5863,37.6381,37.5863,37.6159,46800.0
2015-02-10 14:00:00,50.82,51.05,50.79,51.01,34600.0,37.6233,37.7936,37.6011,37.764,34600.0
2015-02-10 14:30:00,50.99,51.03,50.92,51.03,54600.0,37.7492,37.7788,37.6973,37.7788,54600.0
2015-02-10 15:00:00,51.02,51.13,50.99,51.04,67800.0,37.7714,37.8528,37.7492,37.7862,67800.0
2015-02-10 15:30:00,51.05,51.08,50.85,50.88,148400.0,37.7936,37.8158,37.6455,37.6677,148400.0
2015-02-11 09:30:00,50.69,51.13,50.69,51.13,63400.0,37.5271,37.8528,37.5271,37.8528,63400.0
2015-02-11 10:00:00,51.13,51.18,50.8,50.83,69000.0,37.8528,37.8898,37.6085,37.6307,69000.0
2015-02-11 10:30:00,50.81,50.84,50.66,50.77,32800.0,37.6159,37.6381,37.5049,37.5863,32800.0
2015-02-11 11:00:00,50.8,50.84,50.62,50.7,38000.0,37.6085,37.6381,37.4752,37.5345,38000.0
2015-02-11 11:30:00,50.68,50.68,50.45,50.6,34400.0,37.5197,37.5197,37.3494,37.4604,34400.0
2015-02-11 12:00:00,50.58,50.63,50.41,50.41,20400.0,37.4456,37.4826,37.3198,37.3198,20400.0
2015-02-11 12:30:00,50.41,50.49,50.33,50.35,33000.0,37.3198,37.379,37.2605,37.2754,33000.0
2015-02-11 13:00:00,50.38,50.4,50.24,50.38,23200.0,37.2976,37.3124,37.1939,37.2976,23200.0
2015-02-11 13:30:00,50.36,50.75,50.33,50.72,60800.0,37.2828,37.5715,37.2605,37.5493,60800.0
2015-02-11 14:00:00,50.72,50.73,50.54,50.59,37600.0,37.5493,37.5567,37.416,37.453,37600.0
2015-02-11 14:30:00,50.59,50.62,50.56,50.59,41600.0,37.453,37.4752,37.4308,37.453,41600.0
2015-02-11 15:00:00,50.59,50.8,50.54,50.69,35000.0,37.453,37.6085,37.416,37.5271,35000.0
2015-02-11 15:30:00,50.68,50.69,50.48,50.55,114200.0,37.5197,37.5271,37.3716,37.4234,114200.0
2015-02-12 09:30:00,51.16,51.24,50.9,50.93,84800.0,37.875,37.9342,37.6825,37.7047,84800.0
2015-02-12 10:00:00,50.96,51.29,50.9,51.23,42600.0,37.727,37.9713,37.6825,37.9268,42600.0
2015-02-12 10:30:00,51.22,51.25,51.01,51.02,56800.0,37.9194,37.9416,37.764,37.7714,56800.0
2015-02-12 11:00:00,51.04,51.22,51.02,51.06,43200.0,37.7862,37.9194,37.7714,37.801,43200.0
2015-02-12 11:30:00,51.06,51.16,51.0,51.05,47200.0,37.801,37.875,37.7566,37.7936,47200.0
2015-02-12 12:00:00,51.04,51.06,50.99,51.02,25400.0,37.7862,37.801,37.7492,37.7714,25400.0
2015-02-12 12:30:00,51.0,51.02,50.77,50.77,44600.0,37.7566,37.7714,37.5863,37.5863,44600.0
2015-02-12 13:00:00,50.79,50.98,50.77,50.97,40800.0,37.6011,37.7418,37.5863,37.7344,40800.0
2015-02-12 13:30:00,50.96,51.24,50.96,51.23,37000.0,37.727,37.9342,37.727,37.9268,37000.0
2015-02-12 14:00:00,51.21,51.27,51.17,51.17,34200.0,37.912,37.9565,37.8824,37.8824,34200.0
2015-02-12 14:30:00,51.17,51.31,51.13,51.27,51600.0,37.8824,37.9861,37.8528,37.9565,51600.0
2015-02-12 15:00:00,51.28,51.36,51.26,51.27,45600.0,37.9639,38.0231,37.949,37.9565,45600.0
2015-02-12 15:30:00,51.26,51.52,51.21,51.38,173200.0,37.949,38.1415,37.912,38.0379,173200.0
2015-02-13 09:30:00,51.55,51.65,51.19,51.63,39200.0,38.1637,38.2378,37.8972,38.223,39200.0
2015-02-13 10:00:00,51.67,51.75,51.39,51.52,92400.0,38.2526,38.3118,38.0453,38.1415,92400.0
2015-02-13 10:30:00,51.52,51.53,51.27,51.27,45800.0,38.1415,38.1489,37.9565,37.9565,45800.0
2015-02-13 11:00:00,51.27,51.41,51.08,51.27,58400.0,37.9565,38.0601,37.8158,37.9565,58400.0
2015-02-13 11:30:00,51.27,51.32,51.2,51.25,29400.0,37.9565,37.9935,37.9046,37.9416,29400.0
2015-02-13 12:00:00,51.22,51.44,51.22,51.42,33600.0,37.9194,38.0823,37.9194,38.0675,33600.0
2015-02-13 12:30:00,51.41,51.41,51.22,51.35,31400.0,38.0601,38.0601,37.9194,38.0157,31400.0
2015-02-13 13:00:00,51.37,51.43,51.32,51.34,36400.0,38.0305,38.0749,37.9935,38.0083,36400.0
2015-02-13 13:30:00,51.35,51.38,51.24,51.3,48200.0,38.0157,38.0379,37.9342,37.9787,48200.0
2015-02-13 14:00:00,51.3,51.47,51.29,51.46,37800.0,37.9787,38.1045,37.9713,38.0971,37800.0
2015-02-13 14:30:00,51.44,51.44,51.29,51.29,56800.0,38.0823,38.0823,37.9713,37.9713,56800.0
2015-02-13 15:00:00,51.31,51.34,51.16,51.23,73600.0,37.9861,38.0083,37.875,37.9268,73600.0
2015-02-13 15:30:00,51.23,51.24,51.13,51.17,150400.0,37.9268,37.9342,37.8528,37.8824,150400.0
2015-02-17 09:30:00,51.6,52.16,51.6,52.07,164000.0,38.2008,38.6153,38.2008,38.5487,164000.0
2015-02-17 10:00:00,52.1,52.2,51.98,52.09,69200.0,38.5709,38.645,38.4821,38.5635,69200.0
2015-02-17 10:30:00,52.11,52.14,52.0,52.08,60800.0,38.5783,38.6005,38.4969,38.5561,60800.0
2015-02-17 11:00:00,52.09,52.1,51.9,52.02,44400.0,38.5635,38.5709,38.4229,38.5117,44400.0
2015-02-17 11:30:00,52.02,52.02,51.9,52.01,38400.0,38.5117,38.5117,38.4229,38.5043,38400.0
2015-02-17 12:00:00,51.99,52.08,51.92,52.08,50800.0,38.4895,38.5561,38.4377,38.5561,50800.0
2015-02-17 12:30:00,52.09,52.29,52.07,52.27,50400.0,38.5635,38.7116,38.5487,38.6968,50400.0
2015-02-17 13:00:00,52.27,52.27,52.07,52.1,52800.0,38.6968,38.6968,38.5487,38.5709,52800.0
2015-02-17 13:30:00,52.1,52.26,52.1,52.17,65400.0,38.5709,38.6894,38.5709,38.6227,65400.0
2015-02-17 14:00:00,52.17,52.23,52.06,52.06,49600.0,38.6227,38.6672,38.5413,38.5413,49600.0
2015-02-17 14:30:00,52.08,52.15,52.0,52.12,108000.0,38.5561,38.6079,38.4969,38.5857,108000.0
2015-02-17 15:00:00,52.09,52.31,52.07,52.3,68600.0,38.5635,38.7264,38.5487,38.719,68600.0
2015-02-17 15:30:00,52.29,52.29,52.12,52.21,182600.0,38.7116,38.7116,38.5857,38.6524,182600.0
2015-02-18 09:30:00,51.88,52.08,51.68,51.73,67200.0,38.408,38.5561,38.26,38.297,67200.0
2015-02-18 10:00:00,51.67,51.85,51.63,51.63,26200.0,38.2526,38.3858,38.223,38.223,26200.0
2015-02-18 10:30:00,51.59,51.81,51.54,51.62,40200.0,38.1934,38.3562,38.1563,38.2156,40200.0
2015-02-18 11:00:00,51.63,51.83,51.6,51.8,41800.0,38.223,38.371,38.2008,38.3488,41800.0
2015-02-18 11:30:00,51.81,51.81,51.63,51.66,72400.0,38.3562,38.3562,38.223,38.2452,72400.0
2015-02-18 12:00:00,51.65,51.71,51.57,51.61,59800.0,38.2378,38.2822,38.1785,38.2082,59800.0
2015-02-18 12:30:00,51.58,51.63,51.43,51.49,40800.0,38.186,38.223,38.0749,38.1193,40800.0
2015-02-18 13:00:00,51.47,51.66,51.46,51.63,66800.0,38.1045,38.2452,38.0971,38.223,66800.0
2015-02-18 13:30:00,51.65,51.68,51.51,51.6,38800.0,38.2378,38.26,38.1341,38.2008,38800.0
2015-02-18 14:00:00,51.62,51.83,51.59,51.6,68200.0,38.2156,38.371,38.1934,38.2008,68200.0
2015-02-18 14:30:00,51.61,51.7,51.6,51.6,63600.0,38.2082,38.2748,38.2008,38.2008,63600.0
2015-02-18 15:00:00,51.59,51.88,51.59,51.82,83000.0,38.1934,38.408,38.1934,38.3636,83000.0
2015-02-18 15:30:00,51.81,51.87,51.74,51.83,137200.0,38.3562,38.4006,38.3044,38.371,137200.0
2015-02-19 09:30:00,51.51,51.67,51.42,51.52,110400.0,38.1341,38.2526,38.0675,38.1415,110400.0
2015-02-19 10:00:00,51.54,51.74,51.48,51.72,86600.0,38.1563,38.3044,38.1119,38.2896,86600.0
2015-02-19 10:30:00,51.74,51.77,51.57,51.66,53000.0,38.3044,38.3266,38.1785,38.2452,53000.0
2015-02-19 11:00:00,51.68,51.9,51.62,51.84,59000.0,38.26,38.4229,38.2156,38.3784,59000.0
2015-02-19 11:30:00,51.85,51.88,51.55,51.55,80800.0,38.3858,38.408,38.1637,38.1637,80800.0
2015-02-19 12:00:00,51.55,51.73,51.52,51.67,53200.0,38.1637,38.297,38.1415,38.2526,53200.0
2015-02-19 12:30:00,51.65,51.65,51.52,51.59,45600.0,38.2378,38.2378,38.1415,38.1934,45600.0
2015-02-19 13:00:00,51.59,51.63,51.52,51.55,43000.0,38.1934,38.223,38.1415,38.1637,43000.0
2015-02-19 13:30:00,51.56,51.76,51.56,51.74,42000.0,38.1711,38.3192,38.1711,38.3044,42000.0
2015-02-19 14:00:00,51.76,51.84,51.74,51.82,23600.0,38.3192,38.3784,38.3044,38.3636,23600.0
2015-02-19 14:30:00,51.8,51.86,51.7,51.86,46800.0,38.3488,38.3932,38.2748,38.3932,46800.0
2015-02-19 15:00:00,51.86,51.93,51.85,51.92,50800.0,38.3932,38.4451,38.3858,38.4377,50800.0
2015-02-19 15:30:00,51.92,51.98,51.91,51.97,117800.0,38.4377,38.4821,38.4303,38.4747,117800.0
2015-02-20 09:30:00,51.95,51.99,51.38,51.49,53600.0,38.4599,38.4895,38.0379,38.1193,53600.0
2015-02-20 10:00:00,51.48,51.65,51.46,51.52,76000.0,38.1119,38.2378,38.0971,38.1415,76000.0
2015-02-20 10:30:00,51.54,51.68,51.51,51.63,86000.0,38.1563,38.26,38.1341,38.223,86000.0
2015-02-20 11:00:00,51.62,51.7,51.59,51.62,65200.0,38.2156,38.2748,38.1934,38.2156,65200.0
2015-02-20 11:30:00,51.63,51.76,51.58,51.76,34400.0,38.223,38.3192,38.186,38.3192,34400.0
2015-02-20 12:00:00,51.75,51.85,51.69,51.74,34200.0,38.3118,38.3858,38.2674,38.3044,34200.0
2015-02-20 12:30:00,51.76,51.92,51.73,51.83,32600.0,38.3192,38.4377,38.297,38.371,32600.0
2015-02-20 13:00:00,51.82,52.04,51.82,52.01,61200.0,38.3636,38.5265,38.3636,38.5043,61200.0
2015-02-20 13:30:00,52.02,52.02,51.86,51.88,31600.0,38.5117,38.5117,38.3932,38.408,31600.0
2015-02-20 14:00:00,51.88,51.92,51.78,51.84,59200.0,38.408,38.4377,38.334,38.3784,59200.0
2015-02-20 14:30:00,51.86,51.97,51.85,51.92,31200.0,38.3932,38.4747,38.3858,38.4377,31200.0
2015-02-20 15:00:00,51.92,52.07,51.92,52.04,74200.0,38.4377,38.5487,38.4377,38.5265,74200.0
2015-02-20 15:30:00,52.02,52.08,51.96,51.98,182600.0,38.5117,38.5561,38.4673,38.4821,182600.0
2015-02-23 09:30:00,51.3,51.74,51.13,51.74,208600.0,37.9787,38.3044,37.8528,38.3044,208600.0
2015-02-23 10:00:00,51.74,51.87,51.67,51.73,111600.0,38.3044,38.4006,38.2526,38.297,111600.0
2015-02-23 10:30:00,51.72,51.75,51.63,51.74,98200.0,38.2896,38.3118,38.223,38.3044,98200.0
2015-02-23 11:00:00,51.73,51.97,51.72,51.96,68200.0,38.297,38.4747,38.2896,38.4673,68200.0
2015-02-23 11:30:00,51.94,51.97,51.81,51.82,73000.0,38.4525,38.4747,38.3562,38.3636,73000.0
2015-02-23 12:00:00,51.82,51.83,51.67,51.67,53800.0,38.3636,38.371,38.2526,38.2526,53800.0
2015-02-23 12:30:00,51.69,51.73,51.62,51.69,40000.0,38.2674,38.297,38.2156,38.2674,40000.0
2015-02-23 13:00:00,51.7,51.84,51.66,51.81,34800.0,38.2748,38.3784,38.2452,38.3562,34800.0
2015-02-23 13:30:00,51.83,51.96,51.83,51.9,46200.0,38.371,38.4673,38.371,38.4229,46200.0
2015-02-23 14:00:00,51.9,51.96,51.88,51.91,34200.0,38.4229,38.4673,38.408,38.4303,34200.0
2015-02-23 14:30:00,51.91,51.91,51.68,51.72,48600.0,38.4303,38.4303,38.26,38.2896,48600.0
2015-02-23 15:00:00,51.73,51.79,51.66,51.7,64400.0,38.297,38.3414,38.2452,38.2748,64400.0
2015-02-23 15:30:00,51.7,51.84,51.63,51.82,157600.0,38.2748,38.3784,38.223,38.3636,157600.0
2015-02-24 09:30:00,51.79,51.83,51.64,51.79,78800.0,38.3414,38.371,38.2304,38.3414,78800.0
2015-02-24 10:00:00,51.76,51.9,51.59,51.84,85000.0,38.3192,38.4229,38.1934,38.3784,85000.0
2015-02-24 10:30:00,51.84,51.93,51.68,51.69,133800.0,38.3784,38.4451,38.26,38.2674,133800.0
2015-02-24 11:00:00,51.7,51.83,51.48,51.57,256200.0,38.2748,38.371,38.1119,38.1785,256200.0
2015-02-24 11:30:00,51.57,51.65,51.35,51.35,135800.0,38.1785,38.2378,38.0157,38.0157,135800.0
2015-02-24 12:00:00,51.35,51.44,51.23,51.24,74400.0,38.0157,38.0823,37.9268,37.9342,74400.0
2015-02-24 12:30:00,51.26,51.29,51.16,51.23,122600.0,37.949,37.9713,37.875,37.9268,122600.0
2015-02-24 13:00:00,51.24,51.43,51.16,51.41,63800.0,37.9342,38.0749,37.875,38.0601,63800.0
2015-02-24 13:30:00,51.41,51.49,51.26,51.27,69200.0,38.0601,38.1193,37.949,37.9565,69200.0
2015-02-24 14:00:00,51.27,51.42,51.16,51.26,112800.0,37.9565,38.0675,37.875,37.949,112800.0
2015-02-24 14:30:00,51.27,51.31,51.16,51.23,186800.0,37.9565,37.9861,37.875,37.9268,186800.0
2015-02-24 15:00:00,51.24,51.29,51.16,51.18,185400.0,37.9342,37.9713,37.875,37.8898,185400.0
2015-02-24 15:30:00,51.18,51.2,50.98,51.13,520200.0,37.8898,37.9046,37.7418,37.8528,520200.0
2015-02-25 09:30:00,52.71,54.75,52.71,54.36,879000.0,39.0225,40.5328,39.0225,40.2441,879000.0
2015-02-25 10:00:00,54.42,54.98,54.31,54.85,499200.0,40.2885,40.7031,40.207,40.6068,499200.0
2015-02-25 10:30:00,54.9,55.35,54.81,55.12,339400.0,40.6438,40.977,40.5772,40.8067,339400.0
2015-02-25 11:00:00,55.15,55.15,54.43,54.63,198600.0,40.8289,40.8289,40.2959,40.4439,198600.0
2015-02-25 11:30:00,54.64,55.2,54.6,55.02,133800.0,40.4513,40.8659,40.4217,40.7327,133800.0
2015-02-25 12:00:00,55.06,55.21,54.9,54.91,110200.0,40.7623,40.8733,40.6438,40.6512,110200.0
2015-02-25 12:30:00,54.89,55.16,54.8,55.13,105200.0,40.6364,40.8363,40.5698,40.8141,105200.0
2015-02-25 13:00:00,55.15,55.29,54.99,55.19,124000.0,40.8289,40.9326,40.7105,40.8585,124000.0
2015-02-25 13:30:00,55.19,55.24,55.0,55.03,101600.0,40.8585,40.8955,40.7179,40.7401,101600.0
2015-02-25 14:00:00,55.04,55.27,55.02,55.12,99400.0,40.7475,40.9178,40.7327,40.8067,99400.0
2015-02-25 14:30:00,55.13,55.19,54.29,54.68,249800.0,40.8141,40.8585,40.1922,40.481,249800.0
2015-02-25 15:00:00,54.69,54.95,54.52,54.85,399400.0,40.4884,40.6808,40.3625,40.6068,399400.0
2015-02-25 15:30:00,54.85,55.16,54.84,55.01,551600.0,40.6068,40.8363,40.5994,40.7253,551600.0
2015-02-26 09:30:00,54.58,54.9,54.31,54.53,140600.0,40.4069,40.6438,40.207,40.3699,140600.0
2015-02-26 10:00:00,54.59,54.82,54.57,54.72,82800.0,40.4143,40.5846,40.3995,40.5106,82800.0
2015-02-26 10:30:00,54.72,55.3,54.63,55.18,147400.0,40.5106,40.94,40.4439,40.8511,147400.0
2015-02-26 11:00:00,55.18,55.38,55.1,55.38,87600.0,40.8511,40.9992,40.7919,40.9992,87600.0
2015-02-26 11:30:00,55.35,55.38,54.83,54.83,107600.0,40.977,40.9992,40.592,40.592,107600.0
2015-02-26 12:00:00,54.86,54.91,54.71,54.73,56000.0,40.6142,40.6512,40.5032,40.518,56000.0
2015-02-26 12:30:00,54.73,54.91,54.69,54.86,46800.0,40.518,40.6512,40.4884,40.6142,46800.0
2015-02-26 13:00:00,54.85,54.85,54.72,54.72,56600.0,40.6068,40.6068,40.5106,40.5106,56600.0
2015-02-26 13:30:00,54.72,54.79,54.69,54.77,86000.0,40.5106,40.5624,40.4884,40.5476,86000.0
2015-02-26 14:00:00,54.79,54.82,54.58,54.6,66800.0,40.5624,40.5846,40.4069,40.4217,66800.0
2015-02-26 14:30:00,54.61,54.65,54.52,54.52,83200.0,40.4291,40.4587,40.3625,40.3625,83200.0
2015-02-26 15:00:00,54.52,54.55,54.42,54.54,135600.0,40.3625,40.3847,40.2885,40.3773,135600.0
2015-02-26 15:30:00,54.55,54.56,54.46,54.52,208000.0,40.3847,40.3921,40.3181,40.3625,208000.0
2015-02-27 09:30:00,54.43,54.52,54.13,54.3,57000.0,40.2959,40.3625,40.0738,40.1996,57000.0
2015-02-27 10:00:00,54.27,54.69,54.26,54.58,52000.0,40.1774,40.4884,40.17,40.4069,52000.0
2015-02-27 10:30:00,54.59,54.66,54.51,54.52,98800.0,40.4143,40.4662,40.3551,40.3625,98800.0
2015-02-27 11:00:00,54.54,54.63,54.44,54.47,68200.0,40.3773,40.4439,40.3033,40.3255,68200.0
2015-02-27 11:30:00,54.47,54.49,54.36,54.38,50600.0,40.3255,40.3403,40.2441,40.2589,50600.0
2015-02-27 12:00:00,54.39,54.57,54.37,54.57,56000.0,40.2663,40.3995,40.2515,40.3995,56000.0
2015-02-27 12:30:00,54.58,54.76,54.58,54.62,66400.0,40.4069,40.5402,40.4069,40.4365,66400.0
2015-02-27 13:00:00,54.6,54.65,54.49,54.59,39600.0,40.4217,40.4587,40.3403,40.4143,39600.0
2015-02-27 13:30:00,54.57,54.57,54.47,54.54,52000.0,40.3995,40.3995,40.3255,40.3773,52000.0
2015-02-27 14:00:00,54.54,54.6,54.51,54.56,55200.0,40.3773,40.4217,40.3551,40.3921,55200.0
2015-02-27 14:30:00,54.55,54.57,54.44,54.46,128400.0,40.3847,40.3995,40.3033,40.3181,128400.0
2015-02-27 15:00:00,54.47,54.56,54.4,54.5,140200.0,40.3255,40.3921,40.2737,40.3477,140200.0
2015-02-27 15:30:00,54.51,54.59,54.45,54.49,332000.0,40.3551,40.4143,40.3107,40.3403,332000.0
2015-03-02 09:30:00,54.27,54.63,54.16,54.57,187400.0,40.1774,40.4439,40.096,40.3995,187400.0
2015-03-02 10:00:00,54.59,54.87,54.56,54.86,91000.0,40.4143,40.6216,40.3921,40.6142,91000.0
2015-03-02 10:30:00,54.87,55.17,54.85,55.17,62000.0,40.6216,40.8437,40.6068,40.8437,62000.0
2015-03-02 11:00:00,55.18,55.22,54.95,55.06,55600.0,40.8511,40.8807,40.6808,40.7623,55600.0
2015-03-02 11:30:00,55.06,55.3,54.99,55.24,41000.0,40.7623,40.94,40.7105,40.8955,41000.0
2015-03-02 12:00:00,55.23,55.37,55.19,55.27,32000.0,40.8881,40.9918,40.8585,40.9178,32000.0
2015-03-02 12:30:00,55.27,55.6,55.27,55.5,62800.0,40.9178,41.1621,40.9178,41.088,62800.0
2015-03-02 13:00:00,55.51,55.59,55.41,55.49,47000.0,41.0954,41.1547,41.0214,41.0806,47000.0
2015-03-02 13:30:00,55.51,55.54,55.34,55.35,74000.0,41.0954,41.1176,40.9696,40.977,74000.0
2015-03-02 14:00:00,55.36,55.38,55.22,55.27,121000.0,40.9844,40.9992,40.8807,40.9178,121000.0
2015-03-02 14:30:00,55.27,55.29,55.09,55.12,56600.0,40.9178,40.9326,40.7845,40.8067,56600.0
2015-03-02 15:00:00,55.12,55.25,55.11,55.14,114600.0,40.8067,40.9029,40.7993,40.8215,114600.0
2015-03-02 15:30:00,55.13,55.24,55.04,55.11,249000.0,40.8141,40.8955,40.7475,40.7993,249000.0
2015-03-03 09:30:00,55.27,55.3,54.72,54.77,123800.0,40.9178,40.94,40.5106,40.5476,123800.0
2015-03-03 10:00:00,54.74,55.06,54.72,55.01,33000.0,40.5254,40.7623,40.5106,40.7253,33000.0
2015-03-03 10:30:00,55.02,55.04,54.82,54.88,53600.0,40.7327,40.7475,40.5846,40.629,53600.0
2015-03-03 11:00:00,54.88,54.88,54.71,54.72,53400.0,40.629,40.629,40.5032,40.5106,53400.0
2015-03-03 11:30:00,54.72,54.79,54.63,54.76,58600.0,40.5106,40.5624,40.4439,40.5402,58600.0
2015-03-03 12:00:00,54.79,54.79,54.68,54.7,53200.0,40.5624,40.5624,40.481,40.4958,53200.0
2015-03-03 12:30:00,54.68,54.77,54.52,54.77,74400.0,40.481,40.5476,40.3625,40.5476,74400.0
2015-03-03 13:00:00,54.76,54.77,54.65,54.72,53800.0,40.5402,40.5476,40.4587,40.5106,53800.0
2015-03-03 13:30:00,54.73,54.83,54.72,54.83,58400.0,40.518,40.592,40.5106,40.592,58400.0
2015-03-03 14:00:00,54.83,55.12,54.83,55.11,104000.0,40.592,40.8067,40.592,40.7993,104000.0
2015-03-03 14:30:00,55.1,55.15,54.95,55.02,74800.0,40.7919,40.8289,40.6808,40.7327,74800.0
2015-03-03 15:00:00,55.02,55.02,54.79,54.82,64400.0,40.7327,40.7327,40.5624,40.5846,64400.0
2015-03-03 15:30:00,54.82,54.88,54.74,54.85,112400.0,40.5846,40.629,40.5254,40.6068,112400.0
2015-03-04 09:30:00,54.44,54.48,53.9,54.32,127400.0,40.3033,40.3329,39.9035,40.2144,127400.0
2015-03-04 10:00:00,54.35,54.43,54.13,54.24,59000.0,40.2367,40.2959,40.0738,40.1552,59000.0
2015-03-04 10:30:00,54.14,54.24,53.97,54.1,39000.0,40.0812,40.1552,39.9553,40.0516,39000.0
2015-03-04 11:00:00,54.15,54.43,54.1,54.15,36200.0,40.0886,40.2959,40.0516,40.0886,36200.0
2015-03-04 11:30:00,54.13,54.26,54.05,54.1,41400.0,40.0738,40.17,40.0146,40.0516,41400.0
2015-03-04 12:00:00,54.1,54.29,54.08,54.28,37200.0,40.0516,40.1922,40.0368,40.1848,37200.0
2015-03-04 12:30:00,54.32,54.38,54.22,54.3,28000.0,40.2144,40.2589,40.1404,40.1996,28000.0
2015-03-04 13:00:00,54.27,54.27,54.06,54.15,27000.0,40.1774,40.1774,40.022,40.0886,27000.0
2015-03-04 13:30:00,54.13,54.15,53.98,54.06,47200.0,40.0738,40.0886,39.9627,40.022,47200.0
2015-03-04 14:00:00,54.05,54.13,54.0,54.1,49000.0,40.0146,40.0738,39.9775,40.0516,49000.0
2015-03-04 14:30:00,54.09,54.35,54.09,54.21,76600.0,40.0442,40.2367,40.0442,40.133,76600.0
2015-03-04 15:00:00,54.22,54.38,54.17,54.35,63600.0,40.1404,40.2589,40.1034,40.2367,63600.0
2015-03-04 15:30:00,54.35,54.42,54.28,54.3,155200.0,40.2367,40.2885,40.1848,40.1996,155200.0
2015-03-05 09:30:00,54.3,54.87,54.19,54.51,103400.0,40.1996,40.6216,40.1182,40.3551,103400.0
2015-03-05 10:00:00,54.52,54.6,54.35,54.59,48800.0,40.3625,40.4217,40.2367,40.4143,48800.0
2015-03-05 10:30:00,54.56,54.56,54.38,54.38,41600.0,40.3921,40.3921,40.2589,40.2589,41600.0
2015-03-05 11:00:00,54.38,54.4,54.08,54.19,40800.0,40.2589,40.2737,40.0368,40.1182,40800.0
2015-03-05 11:30:00,54.19,54.33,54.18,54.24,22600.0,40.1182,40.2218,40.1108,40.1552,22600.0
2015-03-05 12:00:00,54.2,54.22,53.95,53.96,33400.0,40.1256,40.1404,39.9405,39.9479,33400.0
2015-03-05 12:30:00,53.96,54.02,53.77,53.77,24400.0,39.9479,39.9923,39.8073,39.8073,24400.0
2015-03-05 13:00:00,53.77,54.14,53.77,54.09,61600.0,39.8073,40.0812,39.8073,40.0442,61600.0
2015-03-05 13:30:00,54.09,54.1,53.95,53.97,41200.0,40.0442,40.0516,39.9405,39.9553,41200.0
2015-03-05 14:00:00,53.98,54.07,53.84,53.87,37600.0,39.9627,40.0294,39.8591,39.8813,37600.0
2015-03-05 14:30:00,53.87,53.88,53.74,53.84,50400.0,39.8813,39.8887,39.7851,39.8591,50400.0
2015-03-05 15:00:00,53.85,53.85,53.63,53.73,105800.0,39.8665,39.8665,39.7036,39.7777,105800.0
2015-03-05 15:30:00,53.72,53.76,53.57,53.63,209200.0,39.7702,39.7999,39.6592,39.7036,209200.0
2015-03-06 09:30:00,53.14,53.52,53.11,53.52,117600.0,39.3409,39.6222,39.3186,39.6222,117600.0
2015-03-06 10:00:00,53.55,53.65,53.34,53.38,53400.0,39.6444,39.7184,39.4889,39.5185,53400.0
2015-03-06 10:30:00,53.43,53.5,53.3,53.35,48400.0,39.5556,39.6074,39.4593,39.4963,48400.0
2015-03-06 11:00:00,53.34,53.52,53.24,53.46,50800.0,39.4889,39.6222,39.4149,39.5778,50800.0
2015-03-06 11:30:00,53.43,53.43,53.27,53.31,34600.0,39.5556,39.5556,39.4371,39.4667,34600.0
2015-03-06 12:00:00,53.32,53.42,53.09,53.18,32400.0,39.4741,39.5481,39.3038,39.3705,32400.0
2015-03-06 12:30:00,53.18,53.24,53.13,53.13,22000.0,39.3705,39.4149,39.3335,39.3335,22000.0
2015-03-06 13:00:00,53.17,53.23,53.02,53.05,18400.0,39.3631,39.4075,39.252,39.2742,18400.0
2015-03-06 13:30:00,53.08,53.1,52.91,53.1,37800.0,39.2964,39.3112,39.1706,39.3112,37800.0
2015-03-06 14:00:00,53.11,53.29,53.05,53.12,77000.0,39.3186,39.4519,39.2742,39.3261,77000.0
2015-03-06 14:30:00,53.11,53.11,52.88,52.88,37000.0,39.3186,39.3186,39.1484,39.1484,37000.0
2015-03-06 15:00:00,52.94,53.11,52.94,52.99,37600.0,39.1928,39.3186,39.1928,39.2298,37600.0
2015-03-06 15:30:00,52.99,53.12,52.9,53.1,133400.0,39.2298,39.3261,39.1632,39.3112,133400.0
2015-03-09 09:30:00,53.32,53.38,52.87,53.13,28800.0,39.4741,39.5185,39.141,39.3335,28800.0
2015-03-09 10:00:00,53.2,53.54,53.09,53.29,42600.0,39.3853,39.637,39.3038,39.4519,42600.0
2015-03-09 10:30:00,53.3,53.45,53.25,53.34,29600.0,39.4593,39.5704,39.4223,39.4889,29600.0
2015-03-09 11:00:00,53.31,53.63,53.3,53.6,37600.0,39.4667,39.7036,39.4593,39.6814,37600.0
2015-03-09 11:30:00,53.6,53.61,53.41,53.48,53600.0,39.6814,39.6888,39.5407,39.5926,53600.0
2015-03-09 12:00:00,53.45,53.47,53.29,53.34,53600.0,39.5704,39.5852,39.4519,39.4889,53600.0
2015-03-09 12:30:00,53.27,53.37,53.15,53.18,13800.0,39.4371,39.5111,39.3483,39.3705,13800.0
2015-03-09 13:00:00,53.13,53.19,53.02,53.1,30600.0,39.3335,39.3779,39.252,39.3112,30600.0
2015-03-09 13:30:00,53.13,53.38,53.13,53.34,11200.0,39.3335,39.5185,39.3335,39.4889,11200.0
2015-03-09 14:00:00,53.34,53.41,53.29,53.29,15600.0,39.4889,39.5407,39.4519,39.4519,15600.0
2015-03-09 14:30:00,53.3,53.44,53.2,53.28,65800.0,39.4593,39.563,39.3853,39.4445,65800.0
2015-03-09 15:00:00,53.29,53.38,53.21,53.38,56200.0,39.4519,39.5185,39.3927,39.5185,56200.0
2015-03-09 15:30:00,53.38,53.48,53.26,53.26,161200.0,39.5185,39.5926,39.4297,39.4297,161200.0
2015-03-10 09:30:00,52.47,52.58,52.0,52.12,150200.0,38.8448,38.9263,38.4969,38.5857,150200.0
2015-03-10 10:00:00,52.1,52.1,51.87,51.95,66600.0,38.5709,38.5709,38.4006,38.4599,66600.0
2015-03-10 10:30:00,52.02,52.24,51.81,52.15,45000.0,38.5117,38.6746,38.3562,38.6079,45000.0
2015-03-10 11:00:00,52.17,52.43,52.16,52.43,41400.0,38.6227,38.8152,38.6153,38.8152,41400.0
2015-03-10 11:30:00,52.43,52.53,52.17,52.18,43000.0,38.8152,38.8893,38.6227,38.6301,43000.0
2015-03-10 12:00:00,52.16,52.2,52.07,52.14,47800.0,38.6153,38.645,38.5487,38.6005,47800.0
2015-03-10 12:30:00,52.1,52.33,52.08,52.28,38600.0,38.5709,38.7412,38.5561,38.7042,38600.0
2015-03-10 13:00:00,52.28,52.41,52.2,52.37,46400.0,38.7042,38.8004,38.645,38.7708,46400.0
2015-03-10 13:30:00,52.34,52.51,52.31,52.37,33400.0,38.7486,38.8745,38.7264,38.7708,33400.0
2015-03-10 14:00:00,52.39,52.39,52.1,52.24,57200.0,38.7856,38.7856,38.5709,38.6746,57200.0
2015-03-10 14:30:00,52.26,52.4,52.24,52.39,92400.0,38.6894,38.793,38.6746,38.7856,92400.0
2015-03-10 15:00:00,52.38,52.41,52.23,52.29,60600.0,38.7782,38.8004,38.6672,38.7116,60600.0
2015-03-10 15:30:00,52.29,52.41,52.25,52.27,173800.0,38.7116,38.8004,38.682,38.6968,173800.0
2015-03-11 09:30:00,52.03,52.23,51.79,52.06,121800.0,38.6004,38.7488,38.4224,38.6227,121800.0
2015-03-11 10:00:00,52.1,52.34,52.05,52.15,112800.0,38.6523,38.8304,38.6152,38.6894,112800.0
2015-03-11 10:30:00,52.12,52.16,52.01,52.03,57400.0,38.6672,38.6969,38.5856,38.6004,57400.0
2015-03-11 11:00:00,52.03,52.17,51.98,52.14,79000.0,38.6004,38.7043,38.5633,38.682,79000.0
2015-03-11 11:30:00,52.13,52.18,51.97,51.99,63600.0,38.6746,38.7117,38.5559,38.5707,63600.0
2015-03-11 12:00:00,51.99,52.08,51.93,52.02,60200.0,38.5707,38.6375,38.5262,38.593,60200.0
2015-03-11 12:30:00,52.01,52.19,51.96,52.18,54400.0,38.5856,38.7191,38.5485,38.7117,54400.0
2015-03-11 13:00:00,52.19,52.22,51.99,52.05,74800.0,38.7191,38.7414,38.5707,38.6152,74800.0
2015-03-11 13:30:00,52.02,52.02,51.8,51.96,132600.0,38.593,38.593,38.4298,38.5485,132600.0
2015-03-11 14:00:00,51.96,52.18,51.95,52.05,42200.0,38.5485,38.7117,38.5411,38.6152,42200.0
2015-03-11 14:30:00,52.04,52.14,51.93,52.1,59800.0,38.6078,38.682,38.5262,38.6523,59800.0
2015-03-11 15:00:00,52.12,52.12,51.95,52.02,88800.0,38.6672,38.6672,38.5411,38.593,88800.0
2015-03-11 15:30:00,51.99,52.13,51.99,52.11,190200.0,38.5707,38.6746,38.5707,38.6598,190200.0
2015-03-12 09:30:00,52.32,52.57,52.2,52.24,66000.0,38.8156,39.001,38.7265,38.7562,66000.0
2015-03-12 10:00:00,52.23,52.3,51.98,52.11,61600.0,38.7488,38.8007,38.5633,38.6598,61600.0
2015-03-12 10:30:00,52.1,52.16,52.0,52.12,58200.0,38.6523,38.6969,38.5782,38.6672,58200.0
2015-03-12 11:00:00,52.1,52.29,52.04,52.09,66600.0,38.6523,38.7933,38.6078,38.6449,66600.0
2015-03-12 11:30:00,52.1,52.1,51.96,51.97,39400.0,38.6523,38.6523,38.5485,38.5559,39400.0
2015-03-12 12:00:00,51.97,51.97,51.82,51.9,40400.0,38.5559,38.5559,38.4446,38.504,40400.0
2015-03-12 12:30:00,51.92,51.99,51.86,51.99,42600.0,38.5188,38.5707,38.4743,38.5707,42600.0
2015-03-12 13:00:00,51.99,52.0,51.91,51.92,45400.0,38.5707,38.5782,38.5114,38.5188,45400.0
2015-03-12 13:30:00,51.91,51.98,51.88,51.93,40200.0,38.5114,38.5633,38.4891,38.5262,40200.0
2015-03-12 14:00:00,51.95,51.95,51.81,51.84,45800.0,38.5411,38.5411,38.4372,38.4595,45800.0
2015-03-12 14:30:00,51.86,52.08,51.85,52.06,70000.0,38.4743,38.6375,38.4669,38.6227,70000.0
2015-03-12 15:00:00,52.06,52.27,52.05,52.26,75200.0,38.6227,38.7785,38.6152,38.771,75200.0
2015-03-12 15:30:00,52.26,52.42,52.19,52.4,214400.0,38.771,38.8897,38.7191,38.8749,214400.0
2015-03-13 09:30:00,52.13,52.52,52.06,52.17,73600.0,38.6746,38.9639,38.6227,38.7043,73600.0
2015-03-13 10:00:00,52.18,52.18,51.81,51.88,43800.0,38.7117,38.7117,38.4372,38.4891,43800.0
2015-03-13 10:30:00,51.9,51.9,51.43,51.43,47400.0,38.504,38.504,38.1553,38.1553,47400.0
2015-03-13 11:00:00,51.41,51.76,51.38,51.59,42600.0,38.1404,38.4001,38.1182,38.274,42600.0
2015-03-13 11:30:00,51.6,51.65,51.46,51.63,54600.0,38.2814,38.3185,38.1775,38.3037,54600.0
2015-03-13 12:00:00,51.63,51.69,51.44,51.48,37400.0,38.3037,38.3482,38.1627,38.1924,37400.0
2015-03-13 12:30:00,51.49,51.58,51.42,51.53,32000.0,38.1998,38.2666,38.1479,38.2295,32000.0
2015-03-13 13:00:00,51.57,51.59,51.38,51.4,35800.0,38.2591,38.274,38.1182,38.133,35800.0
2015-03-13 13:30:00,51.39,51.52,51.37,51.52,48600.0,38.1256,38.222,38.1108,38.222,48600.0
2015-03-13 14:00:00,51.5,51.59,51.43,51.54,46400.0,38.2072,38.274,38.1553,38.2369,46400.0
2015-03-13 14:30:00,51.55,51.66,51.45,51.66,56600.0,38.2443,38.3259,38.1701,38.3259,56600.0
2015-03-13 15:00:00,51.66,51.69,51.54,51.69,53200.0,38.3259,38.3482,38.2369,38.3482,53200.0
2015-03-13 15:30:00,51.7,51.84,51.64,51.74,149200.0,38.3556,38.4595,38.3111,38.3853,149200.0
2015-03-16 09:30:00,51.88,52.59,51.84,52.54,92600.0,38.4891,39.0159,38.4595,38.9788,92600.0
2015-03-16 10:00:00,52.53,52.82,52.52,52.82,43400.0,38.9714,39.1865,38.9639,39.1865,43400.0
2015-03-16 10:30:00,52.81,52.87,52.58,52.83,61600.0,39.1791,39.2236,39.0084,39.1939,61600.0
2015-03-16 11:00:00,52.84,53.04,52.74,52.96,104000.0,39.2013,39.3497,39.1271,39.2904,104000.0
2015-03-16 11:30:00,52.93,53.1,52.88,53.02,66600.0,39.2681,39.3942,39.231,39.3349,66600.0
2015-03-16 12:00:00,53.02,53.08,52.85,52.85,78800.0,39.3349,39.3794,39.2088,39.2088,78800.0
2015-03-16 12:30:00,52.85,52.9,52.76,52.78,73800.0,39.2088,39.2459,39.142,39.1568,73800.0
2015-03-16 13:00:00,52.78,52.87,52.61,52.87,44000.0,39.1568,39.2236,39.0307,39.2236,44000.0
2015-03-16 13:30:00,52.87,52.95,52.81,52.88,28000.0,39.2236,39.2829,39.1791,39.231,28000.0
2015-03-16 14:00:00,52.89,52.95,52.82,52.82,39200.0,39.2384,39.2829,39.1865,39.1865,39200.0
2015-03-16 14:30:00,52.82,52.91,52.82,52.85,30000.0,39.1865,39.2533,39.1865,39.2088,30000.0
2015-03-16 15:00:00,52.87,52.92,52.82,52.91,93000.0,39.2236,39.2607,39.1865,39.2533,93000.0
2015-03-16 15:30:00,52.93,52.98,52.81,52.92,266000.0,39.2681,39.3052,39.1791,39.2607,266000.0
2015-03-17 09:30:00,52.54,52.62,52.26,52.52,175600.0,38.9788,39.0381,38.771,38.9639,175600.0
2015-03-17 10:00:00,52.52,52.52,52.29,52.4,90400.0,38.9639,38.9639,38.7933,38.8749,90400.0
2015-03-17 10:30:00,52.39,52.43,52.23,52.26,60200.0,38.8675,38.8972,38.7488,38.771,60200.0
2015-03-17 11:00:00,52.26,52.33,52.16,52.25,70400.0,38.771,38.823,38.6969,38.7636,70400.0
2015-03-17 11:30:00,52.26,52.26,52.1,52.17,43800.0,38.771,38.771,38.6523,38.7043,43800.0
2015-03-17 12:00:00,52.18,52.3,52.15,52.23,42800.0,38.7117,38.8007,38.6894,38.7488,42800.0
2015-03-17 12:30:00,52.22,52.33,52.17,52.33,30000.0,38.7414,38.823,38.7043,38.823,30000.0
2015-03-17 13:00:00,52.32,52.54,52.31,52.45,30200.0,38.8156,38.9788,38.8081,38.912,30200.0
2015-03-17 13:30:00,52.43,52.53,52.38,52.51,42200.0,38.8972,38.9714,38.8601,38.9565,42200.0
2015-03-17 14:00:00,52.51,52.59,52.4,52.52,78600.0,38.9565,39.0159,38.8749,38.9639,78600.0
2015-03-17 14:30:00,52.54,52.69,52.46,52.68,49600.0,38.9788,39.0901,38.9194,39.0826,49600.0
2015-03-17 15:00:00,52.67,52.78,52.56,52.65,66400.0,39.0752,39.1568,38.9936,39.0604,66400.0
2015-03-17 15:30:00,52.65,52.74,52.59,52.67,184400.0,39.0604,39.1271,39.0159,39.0752,184400.0
2015-03-18 09:30:00,52.63,52.63,52.04,52.12,99400.0,39.0455,39.0455,38.6078,38.6672,99400.0
2015-03-18 10:00:00,52.14,52.38,52.08,52.3,59200.0,38.682,38.8601,38.6375,38.8007,59200.0
2015-03-18 10:30:00,52.32,52.46,52.27,52.36,96000.0,38.8156,38.9194,38.7785,38.8452,96000.0
2015-03-18 11:00:00,52.38,52.47,52.32,52.38,40800.0,38.8601,38.9268,38.8156,38.8601,40800.0
2015-03-18 11:30:00,52.37,52.7,52.37,52.47,37800.0,38.8527,39.0975,38.8527,38.9268,37800.0
2015-03-18 12:00:00,52.46,52.46,52.23,52.27,44800.0,38.9194,38.9194,38.7488,38.7785,44800.0
2015-03-18 12:30:00,52.27,52.33,52.17,52.26,20800.0,38.7785,38.823,38.7043,38.771,20800.0
2015-03-18 13:00:00,52.23,52.35,52.1,52.27,68200.0,38.7488,38.8378,38.6523,38.7785,68200.0
2015-03-18 13:30:00,52.26,52.42,52.24,52.34,126400.0,38.771,38.8897,38.7562,38.8304,126400.0
2015-03-18 14:00:00,52.44,53.15,52.44,53.1,63200.0,38.9046,39.4313,38.9046,39.3942,63200.0
2015-03-18 14:30:00,53.1,53.48,53.06,53.36,251000.0,39.3942,39.6761,39.3646,39.5871,251000.0
2015-03-18 15:00:00,53.33,53.72,53.32,53.5,106600.0,39.5649,39.8542,39.5574,39.691,106600.0
2015-03-18 15:30:00,53.51,53.57,53.31,53.37,210400.0,39.6984,39.7429,39.55,39.5945,210400.0
2015-03-19 09:30:00,52.97,53.26,52.63,52.87,107600.0,39.2978,39.5129,39.0455,39.2236,107600.0
2015-03-19 10:00:00,52.92,53.13,52.83,53.1,108800.0,39.2607,39.4165,39.1939,39.3942,108800.0
2015-03-19 10:30:00,53.09,53.17,52.84,52.87,101000.0,39.3868,39.4462,39.2013,39.2236,101000.0
2015-03-19 11:00:00,52.86,52.97,52.7,52.73,114000.0,39.2162,39.2978,39.0975,39.1197,114000.0
2015-03-19 11:30:00,52.72,52.76,52.46,52.5,98800.0,39.1123,39.142,38.9194,38.9491,98800.0
2015-03-19 12:00:00,52.52,52.61,52.32,52.35,87400.0,38.9639,39.0307,38.8156,38.8378,87400.0
2015-03-19 12:30:00,52.38,52.38,52.21,52.25,30800.0,38.8601,38.8601,38.7339,38.7636,30800.0
2015-03-19 13:00:00,52.23,52.55,52.2,52.52,61600.0,38.7488,38.9862,38.7265,38.9639,61600.0
2015-03-19 13:30:00,52.52,52.59,52.39,52.47,99200.0,38.9639,39.0159,38.8675,38.9268,99200.0
2015-03-19 14:00:00,52.45,52.64,52.45,52.58,52400.0,38.912,39.053,38.912,39.0084,52400.0
2015-03-19 14:30:00,52.6,52.68,52.51,52.67,61600.0,39.0233,39.0826,38.9565,39.0752,61600.0
2015-03-19 15:00:00,52.65,52.81,52.6,52.69,89200.0,39.0604,39.1791,39.0233,39.0901,89200.0
2015-03-19 15:30:00,52.66,52.77,52.46,52.52,249400.0,39.0678,39.1494,38.9194,38.9639,249400.0
2015-03-20 09:30:00,52.95,52.95,52.62,52.75,111800.0,39.2829,39.2829,39.0381,39.1346,111800.0
2015-03-20 10:00:00,52.74,52.93,52.65,52.65,151800.0,39.1271,39.2681,39.0604,39.0604,151800.0
2015-03-20 10:30:00,52.65,52.84,52.62,52.81,67000.0,39.0604,39.2013,39.0381,39.1791,67000.0
2015-03-20 11:00:00,52.81,52.88,52.66,52.77,48800.0,39.1791,39.231,39.0678,39.1494,48800.0
2015-03-20 11:30:00,52.77,52.96,52.77,52.96,62600.0,39.1494,39.2904,39.1494,39.2904,62600.0
2015-03-20 12:00:00,52.94,53.11,52.91,53.07,94800.0,39.2755,39.4016,39.2533,39.372,94800.0
2015-03-20 12:30:00,53.07,53.32,53.05,53.27,71800.0,39.372,39.5574,39.3571,39.5203,71800.0
2015-03-20 13:00:00,53.27,53.29,53.18,53.2,46800.0,39.5203,39.5352,39.4536,39.4684,46800.0
2015-03-20 13:30:00,53.2,53.24,53.03,53.04,63000.0,39.4684,39.4981,39.3423,39.3497,63000.0
2015-03-20 14:00:00,53.05,53.22,52.98,53.12,54000.0,39.3571,39.4833,39.3052,39.4091,54000.0
2015-03-20 14:30:00,53.08,53.09,52.88,52.95,40800.0,39.3794,39.3868,39.231,39.2829,40800.0
2015-03-20 15:00:00,52.94,53.09,52.94,53.0,74600.0,39.2755,39.3868,39.2755,39.32,74600.0
2015-03-20 15:30:00,52.99,53.28,52.99,53.08,211600.0,39.3126,39.5278,39.3126,39.3794,211600.0
2015-03-23 09:30:00,53.05,53.19,52.77,52.84,65000.0,39.3571,39.461,39.1494,39.2013,65000.0
2015-03-23 10:00:00,52.85,53.07,52.79,52.97,46800.0,39.2088,39.372,39.1642,39.2978,46800.0
2015-03-23 10:30:00,52.94,52.98,52.82,52.96,93400.0,39.2755,39.3052,39.1865,39.2904,93400.0
2015-03-23 11:00:00,52.95,53.1,52.91,53.05,84600.0,39.2829,39.3942,39.2533,39.3571,84600.0
2015-03-23 11:30:00,53.04,53.1,52.85,52.99,101400.0,39.3497,39.3942,39.2088,39.3126,101400.0
2015-03-23 12:00:00,52.98,52.98,52.77,52.81,58400.0,39.3052,39.3052,39.1494,39.1791,58400.0
2015-03-23 12:30:00,52.81,52.96,52.8,52.87,57600.0,39.1791,39.2904,39.1717,39.2236,57600.0
2015-03-23 13:00:00,52.84,52.93,52.81,52.87,62000.0,39.2013,39.2681,39.1791,39.2236,62000.0
2015-03-23 13:30:00,52.88,53.01,52.88,52.93,76400.0,39.231,39.3275,39.231,39.2681,76400.0
2015-03-23 14:00:00,52.91,53.01,52.89,52.96,54000.0,39.2533,39.3275,39.2384,39.2904,54000.0
2015-03-23 14:30:00,52.98,52.99,52.8,52.8,78400.0,39.3052,39.3126,39.1717,39.1717,78400.0
2015-03-23 15:00:00,52.8,53.02,52.8,52.97,150000.0,39.1717,39.3349,39.1717,39.2978,150000.0
2015-03-23 15:30:00,52.96,53.08,52.87,52.89,235000.0,39.2904,39.3794,39.2236,39.2384,235000.0
2015-03-24 09:30:00,53.1,53.38,52.85,53.38,141800.0,39.3942,39.602,39.2088,39.602,141800.0
2015-03-24 10:00:00,53.38,53.72,53.35,53.56,143600.0,39.602,39.8542,39.5797,39.7355,143600.0
2015-03-24 10:30:00,53.54,53.75,53.47,53.68,58600.0,39.7207,39.8765,39.6687,39.8245,58600.0
2015-03-24 11:00:00,53.69,53.74,53.55,53.55,78200.0,39.8319,39.869,39.7281,39.7281,78200.0
2015-03-24 11:30:00,53.54,53.88,53.52,53.85,78400.0,39.7207,39.9729,39.7058,39.9506,78400.0
2015-03-24 12:00:00,53.83,53.84,53.73,53.79,33800.0,39.9358,39.9432,39.8616,39.9061,33800.0
2015-03-24 12:30:00,53.74,53.77,53.63,53.74,51000.0,39.869,39.8913,39.7874,39.869,51000.0
2015-03-24 13:00:00,53.73,53.86,53.7,53.78,58400.0,39.8616,39.9581,39.8394,39.8987,58400.0
2015-03-24 13:30:00,53.77,53.87,53.7,53.78,63800.0,39.8913,39.9655,39.8394,39.8987,63800.0
2015-03-24 14:00:00,53.75,53.77,53.44,53.55,68800.0,39.8765,39.8913,39.6465,39.7281,68800.0
2015-03-24 14:30:00,53.52,53.7,53.35,53.7,171000.0,39.7058,39.8394,39.5797,39.8394,171000.0
2015-03-24 15:00:00,53.68,53.91,53.67,53.87,214400.0,39.8245,39.9952,39.8171,39.9655,214400.0
2015-03-24 15:30:00,53.87,53.89,53.67,53.74,234200.0,39.9655,39.9803,39.8171,39.869,234200.0
2015-03-25 09:30:00,54.07,54.07,53.56,53.6,85600.0,40.1139,40.1139,39.7355,39.7652,85600.0
2015-03-25 10:00:00,53.63,53.76,53.49,53.54,53600.0,39.7874,39.8839,39.6836,39.7207,53600.0
2015-03-25 10:30:00,53.51,53.56,53.35,53.48,104400.0,39.6984,39.7355,39.5797,39.6761,104400.0
2015-03-25 11:00:00,53.48,53.53,53.43,53.5,153400.0,39.6761,39.7132,39.6391,39.691,153400.0
2015-03-25 11:30:00,53.46,53.49,53.21,53.33,114000.0,39.6613,39.6836,39.4758,39.5649,114000.0
2015-03-25 12:00:00,53.33,53.42,53.13,53.2,54800.0,39.5649,39.6316,39.4165,39.4684,54800.0
2015-03-25 12:30:00,53.17,53.19,52.98,53.09,47200.0,39.4462,39.461,39.3052,39.3868,47200.0
2015-03-25 13:00:00,53.08,53.16,52.99,53.13,63200.0,39.3794,39.4387,39.3126,39.4165,63200.0
2015-03-25 13:30:00,53.12,53.19,53.04,53.05,80800.0,39.4091,39.461,39.3497,39.3571,80800.0
2015-03-25 14:00:00,53.04,53.1,53.0,53.04,75000.0,39.3497,39.3942,39.32,39.3497,75000.0
2015-03-25 14:30:00,53.04,53.06,52.87,52.87,96000.0,39.3497,39.3646,39.2236,39.2236,96000.0
2015-03-25 15:00:00,52.89,52.91,52.75,52.78,114200.0,39.2384,39.2533,39.1346,39.1568,114200.0
2015-03-25 15:30:00,52.76,52.82,52.56,52.66,218600.0,39.142,39.1865,38.9936,39.0678,218600.0
2015-03-26 09:30:00,52.53,52.7,52.02,52.07,46700.0,38.9714,39.0975,38.593,38.6301,46700.0
2015-03-26 10:00:00,52.09,52.28,51.8,51.87,73900.0,38.6449,38.7859,38.4298,38.4817,73900.0
2015-03-26 10:30:00,51.86,51.96,51.77,51.87,29900.0,38.4743,38.5485,38.4075,38.4817,29900.0
2015-03-26 11:00:00,51.91,52.08,51.75,52.07,24700.0,38.5114,38.6375,38.3927,38.6301,24700.0
2015-03-26 11:30:00,52.04,52.39,52.01,52.36,44600.0,38.6078,38.8675,38.5856,38.8452,44600.0
2015-03-26 12:00:00,52.34,52.4,52.24,52.32,31600.0,38.8304,38.8749,38.7562,38.8156,31600.0
2015-03-26 12:30:00,52.34,52.42,52.28,52.42,22200.0,38.8304,38.8897,38.7859,38.8897,22200.0
2015-03-26 13:00:00,52.4,52.4,52.28,52.32,21400.0,38.8749,38.8749,38.7859,38.8156,21400.0
2015-03-26 13:30:00,52.33,52.54,52.28,52.46,29800.0,38.823,38.9788,38.7859,38.9194,29800.0
2015-03-26 14:00:00,52.45,52.53,52.3,52.31,71600.0,38.912,38.9714,38.8007,38.8081,71600.0
2015-03-26 14:30:00,52.32,52.47,52.31,52.37,32700.0,38.8156,38.9268,38.8081,38.8527,32700.0
2015-03-26 15:00:00,52.38,52.42,52.33,52.39,46400.0,38.8601,38.8897,38.823,38.8675,46400.0
2015-03-26 15:30:00,52.39,52.4,52.04,52.1,199800.0,38.8675,38.8749,38.6078,38.6523,199800.0
2015-03-27 09:30:00,52.39,52.98,51.94,52.09,143100.0,38.8675,39.3052,38.5336,38.6449,143100.0
2015-03-27 10:00:00,52.04,52.16,51.91,51.96,69000.0,38.6078,38.6969,38.5114,38.5485,69000.0
2015-03-27 10:30:00,51.96,52.27,51.85,52.16,50900.0,38.5485,38.7785,38.4669,38.6969,50900.0
2015-03-27 11:00:00,52.14,52.15,51.93,51.98,64500.0,38.682,38.6894,38.5262,38.5633,64500.0
2015-03-27 11:30:00,51.98,52.0,51.66,51.67,59900.0,38.5633,38.5782,38.3259,38.3333,59900.0
2015-03-27 12:00:00,51.68,51.74,51.61,51.65,48900.0,38.3407,38.3853,38.2888,38.3185,48900.0
2015-03-27 12:30:00,51.64,51.75,51.63,51.74,63800.0,38.3111,38.3927,38.3037,38.3853,63800.0
2015-03-27 13:00:00,51.73,51.79,51.71,51.76,64000.0,38.3778,38.4224,38.363,38.4001,64000.0
2015-03-27 13:30:00,51.76,51.85,51.73,51.77,65100.0,38.4001,38.4669,38.3778,38.4075,65100.0
2015-03-27 14:00:00,51.77,52.03,51.76,52.03,66400.0,38.4075,38.6004,38.4001,38.6004,66400.0
2015-03-27 14:30:00,52.03,52.11,51.99,52.11,58900.0,38.6004,38.6598,38.5707,38.6598,58900.0
2015-03-27 15:00:00,52.11,52.13,52.04,52.08,40100.0,38.6598,38.6746,38.6078,38.6375,40100.0
2015-03-27 15:30:00,52.08,52.19,51.97,52.07,135100.0,38.6375,38.7191,38.5559,38.6301,135100.0
2015-03-30 09:30:00,52.14,52.71,52.02,52.64,56300.0,38.682,39.1049,38.593,39.053,56300.0
2015-03-30 10:00:00,52.67,52.77,52.44,52.65,40200.0,39.0752,39.1494,38.9046,39.0604,40200.0
2015-03-30 10:30:00,52.64,52.74,52.48,52.74,66600.0,39.053,39.1271,38.9343,39.1271,66600.0
2015-03-30 11:00:00,52.73,52.92,52.71,52.86,101300.0,39.1197,39.2607,39.1049,39.2162,101300.0
2015-03-30 11:30:00,52.87,54.95,52.79,53.75,641900.0,39.2236,40.7667,39.1642,39.8765,641900.0
2015-03-30 12:00:00,53.75,53.75,53.05,53.2,134200.0,39.8765,39.8765,39.3571,39.4684,134200.0
2015-03-30 12:30:00,53.2,53.34,53.16,53.24,66700.0,39.4684,39.5723,39.4387,39.4981,66700.0
2015-03-30 13:00:00,53.25,53.33,53.06,53.07,79500.0,39.5055,39.5649,39.3646,39.372,79500.0
2015-03-30 13:30:00,53.07,53.16,53.06,53.13,65600.0,39.372,39.4387,39.3646,39.4165,65600.0
2015-03-30 14:00:00,53.13,53.25,53.03,53.13,72800.0,39.4165,39.5055,39.3423,39.4165,72800.0
2015-03-30 14:30:00,53.12,53.21,53.04,53.11,102800.0,39.4091,39.4758,39.3497,39.4016,102800.0
2015-03-30 15:00:00,53.11,53.22,53.1,53.2,183600.0,39.4016,39.4833,39.3942,39.4684,183600.0
2015-03-30 15:30:00,53.2,53.38,52.93,53.0,369200.0,39.4684,39.602,39.2681,39.32,369200.0
2015-03-31 09:30:00,52.78,52.95,52.65,52.65,182100.0,39.1568,39.2829,39.0604,39.0604,182100.0
2015-03-31 10:00:00,52.66,53.09,52.62,53.09,80100.0,39.0678,39.3868,39.0381,39.3868,80100.0
2015-03-31 10:30:00,53.08,53.39,53.08,53.2,70800.0,39.3794,39.6094,39.3794,39.4684,70800.0
2015-03-31 11:00:00,53.21,53.52,53.2,53.52,63700.0,39.4758,39.7058,39.4684,39.7058,63700.0
2015-03-31 11:30:00,53.51,53.76,53.5,53.65,67500.0,39.6984,39.8839,39.691,39.8023,67500.0
2015-03-31 12:00:00,53.64,53.79,53.6,53.79,52000.0,39.7948,39.9061,39.7652,39.9061,52000.0
2015-03-31 12:30:00,53.79,53.86,53.58,53.67,43200.0,39.9061,39.9581,39.7503,39.8171,43200.0
2015-03-31 13:00:00,53.65,53.74,53.6,53.72,56500.0,39.8023,39.869,39.7652,39.8542,56500.0
2015-03-31 13:30:00,53.72,53.86,53.68,53.78,62200.0,39.8542,39.9581,39.8245,39.8987,62200.0
2015-03-31 14:00:00,53.76,54.1,53.76,54.01,85700.0,39.8839,40.1361,39.8839,40.0693,85700.0
2015-03-31 14:30:00,54.01,54.12,53.96,54.07,88800.0,40.0693,40.151,40.0323,40.1139,88800.0
2015-03-31 15:00:00,54.07,54.08,53.75,53.81,166700.0,40.1139,40.1213,39.8765,39.921,166700.0
2015-03-31 15:30:00,53.8,53.83,53.57,53.67,283700.0,39.9135,39.9358,39.7429,39.8171,283700.0
2015-04-01 09:30:00,53.57,53.58,53.04,53.46,86700.0,39.7429,39.7503,39.3497,39.6613,86700.0
2015-04-01 10:00:00,53.42,53.86,53.42,53.47,133900.0,39.6316,39.9581,39.6316,39.6687,133900.0
2015-04-01 10:30:00,53.48,53.6,53.36,53.36,79500.0,39.6761,39.7652,39.5871,39.5871,79500.0
2015-04-01 11:00:00,53.35,53.41,53.02,53.04,61500.0,39.5797,39.6242,39.3349,39.3497,61500.0
2015-04-01 11:30:00,53.05,53.05,52.6,52.61,65500.0,39.3571,39.3571,39.0233,39.0307,65500.0
2015-04-01 12:00:00,52.62,52.78,52.36,52.56,88200.0,39.0381,39.1568,38.8452,38.9936,88200.0
2015-04-01 12:30:00,52.54,52.63,52.44,52.58,30400.0,38.9788,39.0455,38.9046,39.0084,30400.0
2015-04-01 13:00:00,52.59,52.7,52.57,52.64,42000.0,39.0159,39.0975,39.001,39.053,42000.0
2015-04-01 13:30:00,52.64,52.9,52.55,52.85,67500.0,39.053,39.2459,38.9862,39.2088,67500.0
2015-04-01 14:00:00,52.86,52.88,52.67,52.7,47600.0,39.2162,39.231,39.0752,39.0975,47600.0
2015-04-01 14:30:00,52.72,52.96,52.52,52.94,237400.0,39.1123,39.2904,38.9639,39.2755,237400.0
2015-04-01 15:00:00,52.92,52.94,52.69,52.72,69000.0,39.2607,39.2755,39.0901,39.1123,69000.0
2015-04-01 15:30:00,52.72,52.87,52.67,52.76,206000.0,39.1123,39.2236,39.0752,39.142,206000.0
2015-04-02 09:30:00,52.99,53.74,52.92,53.65,88900.0,39.3126,39.869,39.2607,39.8023,88900.0
2015-04-02 10:00:00,53.66,53.71,53.43,53.69,53300.0,39.8097,39.8468,39.6391,39.8319,53300.0
2015-04-02 10:30:00,53.7,53.92,53.67,53.86,82700.0,39.8394,40.0026,39.8171,39.9581,82700.0
2015-04-02 11:00:00,53.86,53.89,53.66,53.66,66400.0,39.9581,39.9803,39.8097,39.8097,66400.0
2015-04-02 11:30:00,53.68,53.83,53.63,53.82,45500.0,39.8245,39.9358,39.7874,39.9284,45500.0
2015-04-02 12:00:00,53.8,53.91,53.65,53.88,51600.0,39.9135,39.9952,39.8023,39.9729,51600.0
2015-04-02 12:30:00,53.87,53.9,53.78,53.78,37800.0,39.9655,39.9877,39.8987,39.8987,37800.0
2015-04-02 13:00:00,53.77,53.9,53.77,53.8,32800.0,39.8913,39.9877,39.8913,39.9135,32800.0
2015-04-02 13:30:00,53.8,53.83,53.64,53.76,63200.0,39.9135,39.9358,39.7948,39.8839,63200.0
2015-04-02 14:00:00,53.75,53.96,53.71,53.91,42300.0,39.8765,40.0323,39.8468,39.9952,42300.0
2015-04-02 14:30:00,53.9,53.92,53.65,53.76,47200.0,39.9877,40.0026,39.8023,39.8839,47200.0
2015-04-02 15:00:00,53.77,53.82,53.61,53.71,99600.0,39.8913,39.9284,39.7726,39.8468,99600.0
2015-04-02 15:30:00,53.71,53.8,53.54,53.65,232400.0,39.8468,39.9135,39.7207,39.8023,232400.0
2015-04-06 09:30:00,53.67,54.49,53.57,54.2,107700.0,39.8171,40.4255,39.7429,40.2103,107700.0
2015-04-06 10:00:00,54.2,54.39,54.09,54.35,53700.0,40.2103,40.3513,40.1287,40.3216,53700.0
2015-04-06 10:30:00,54.38,54.7,54.36,54.65,68700.0,40.3438,40.5812,40.329,40.5442,68700.0
2015-04-06 11:00:00,54.65,54.66,54.52,54.59,41600.0,40.5442,40.5516,40.4477,40.4996,41600.0
2015-04-06 11:30:00,54.59,54.77,54.55,54.55,61900.0,40.4996,40.6332,40.47,40.47,61900.0
2015-04-06 12:00:00,54.55,54.64,54.49,54.6,50600.0,40.47,40.5367,40.4255,40.5071,50600.0
2015-04-06 12:30:00,54.6,54.73,54.57,54.68,50800.0,40.5071,40.6035,40.4848,40.5664,50800.0
2015-04-06 13:00:00,54.65,54.71,54.56,54.62,22800.0,40.5442,40.5887,40.4774,40.5219,22800.0
2015-04-06 13:30:00,54.59,54.63,54.4,54.49,58900.0,40.4996,40.5293,40.3587,40.4255,58900.0
2015-04-06 14:00:00,54.47,54.53,54.25,54.26,64200.0,40.4106,40.4551,40.2474,40.2548,64200.0
2015-04-06 14:30:00,54.26,54.39,54.23,54.23,52400.0,40.2548,40.3513,40.2326,40.2326,52400.0
2015-04-06 15:00:00,54.23,54.26,53.99,53.99,102500.0,40.2326,40.2548,40.0545,40.0545,102500.0
2015-04-06 15:30:00,53.97,54.03,53.84,53.91,168900.0,40.0397,40.0842,39.9432,39.9952,168900.0
2015-04-07 09:30:00,53.97,54.33,53.92,53.93,68000.0,40.0397,40.3068,40.0026,40.01,68000.0
2015-04-07 10:00:00,53.94,54.0,53.68,53.78,52100.0,40.0174,40.0619,39.8245,39.8987,52100.0
2015-04-07 10:30:00,53.77,53.96,53.76,53.77,41000.0,39.8913,40.0323,39.8839,39.8913,41000.0
2015-04-07 11:00:00,53.77,53.81,53.57,53.61,47600.0,39.8913,39.921,39.7429,39.7726,47600.0
2015-04-07 11:30:00,53.63,53.8,53.61,53.77,26200.0,39.7874,39.9135,39.7726,39.8913,26200.0
2015-04-07 12:00:00,53.76,53.85,53.7,53.71,18500.0,39.8839,39.9506,39.8394,39.8468,18500.0
2015-04-07 12:30:00,53.71,53.82,53.66,53.77,58500.0,39.8468,39.9284,39.8097,39.8913,58500.0
2015-04-07 13:00:00,53.75,53.83,53.7,53.8,20700.0,39.8765,39.9358,39.8394,39.9135,20700.0
2015-04-07 13:30:00,53.8,53.92,53.75,53.82,32000.0,39.9135,40.0026,39.8765,39.9284,32000.0
2015-04-07 14:00:00,53.83,53.85,53.68,53.77,31400.0,39.9358,39.9506,39.8245,39.8913,31400.0
2015-04-07 14:30:00,53.78,53.79,53.61,53.69,78400.0,39.8987,39.9061,39.7726,39.8319,78400.0
2015-04-07 15:00:00,53.69,53.75,53.54,53.6,71900.0,39.8319,39.8765,39.7207,39.7652,71900.0
2015-04-07 15:30:00,53.6,53.61,53.32,53.36,159700.0,39.7652,39.7726,39.5574,39.5871,159700.0
2015-04-08 09:30:00,53.81,54.28,53.71,54.15,74000.0,39.921,40.2697,39.8468,40.1732,74000.0
2015-04-08 10:00:00,54.13,54.2,53.82,53.9,39100.0,40.1584,40.2103,39.9284,39.9877,39100.0
2015-04-08 10:30:00,53.85,53.88,53.55,53.61,55400.0,39.9506,39.9729,39.7281,39.7726,55400.0
2015-04-08 11:00:00,53.61,53.86,53.57,53.81,84000.0,39.7726,39.9581,39.7429,39.921,84000.0
2015-04-08 11:30:00,53.82,53.98,53.76,53.97,43800.0,39.9284,40.0471,39.8839,40.0397,43800.0
2015-04-08 12:00:00,53.98,54.03,53.94,53.95,45000.0,40.0471,40.0842,40.0174,40.0248,45000.0
2015-04-08 12:30:00,53.95,54.11,53.93,54.06,54200.0,40.0248,40.1435,40.01,40.1064,54200.0
2015-04-08 13:00:00,54.07,54.19,54.0,54.04,54700.0,40.1139,40.2029,40.0619,40.0916,54700.0
2015-04-08 13:30:00,54.04,54.1,53.96,54.05,47600.0,40.0916,40.1361,40.0323,40.099,47600.0
2015-04-08 14:00:00,54.03,54.21,53.85,54.05,52200.0,40.0842,40.2177,39.9506,40.099,52200.0
2015-04-08 14:30:00,54.05,54.07,53.88,53.92,50800.0,40.099,40.1139,39.9729,40.0026,50800.0
2015-04-08 15:00:00,53.95,54.02,53.83,53.89,56400.0,40.0248,40.0768,39.9358,39.9803,56400.0
2015-04-08 15:30:00,53.89,53.94,53.81,53.87,118400.0,39.9803,40.0174,39.921,39.9655,118400.0
2015-04-09 09:30:00,53.97,54.68,53.83,54.46,94600.0,40.0397,40.5664,39.9358,40.4032,94600.0
2015-04-09 10:00:00,54.5,54.61,54.36,54.39,111500.0,40.4329,40.5145,40.329,40.3513,111500.0
2015-04-09 10:30:00,54.38,54.46,54.1,54.13,97600.0,40.3438,40.4032,40.1361,40.1584,97600.0
2015-04-09 11:00:00,54.16,54.22,54.03,54.1,36400.0,40.1806,40.2251,40.0842,40.1361,36400.0
2015-04-09 11:30:00,54.11,54.41,54.09,54.41,26800.0,40.1435,40.3661,40.1287,40.3661,26800.0
2015-04-09 12:00:00,54.37,54.52,54.33,54.41,19400.0,40.3364,40.4477,40.3068,40.3661,19400.0
2015-04-09 12:30:00,54.45,54.46,54.32,54.44,11600.0,40.3958,40.4032,40.2993,40.3884,11600.0
2015-04-09 13:00:00,54.44,54.45,54.2,54.27,54900.0,40.3884,40.3958,40.2103,40.2622,54900.0
2015-04-09 13:30:00,54.27,54.29,54.16,54.23,18300.0,40.2622,40.2771,40.1806,40.2326,18300.0
2015-04-09 14:00:00,54.22,54.22,53.99,54.01,67700.0,40.2251,40.2251,40.0545,40.0693,67700.0
2015-04-09 14:30:00,54.03,54.21,54.03,54.13,35200.0,40.0842,40.2177,40.0842,40.1584,35200.0
2015-04-09 15:00:00,54.14,54.23,54.11,54.21,36800.0,40.1658,40.2326,40.1435,40.2177,36800.0
2015-04-09 15:30:00,54.21,54.23,54.07,54.18,150000.0,40.2177,40.2326,40.1139,40.1955,150000.0
2015-04-10 09:30:00,54.21,54.41,54.02,54.03,52000.0,40.2177,40.3661,40.0768,40.0842,52000.0
2015-04-10 10:00:00,54.09,54.18,53.86,53.86,44700.0,40.1287,40.1955,39.9581,39.9581,44700.0
2015-04-10 10:30:00,53.87,54.01,53.86,53.95,60100.0,39.9655,40.0693,39.9581,40.0248,60100.0
2015-04-10 11:00:00,53.95,54.06,53.9,54.05,53600.0,40.0248,40.1064,39.9877,40.099,53600.0
2015-04-10 11:30:00,54.06,54.11,54.01,54.06,27700.0,40.1064,40.1435,40.0693,40.1064,27700.0
2015-04-10 12:00:00,54.07,54.12,54.05,54.08,27300.0,40.1139,40.151,40.099,40.1213,27300.0
2015-04-10 12:30:00,54.06,54.19,54.02,54.08,82500.0,40.1064,40.2029,40.0768,40.1213,82500.0
2015-04-10 13:00:00,54.07,54.12,54.01,54.05,12400.0,40.1139,40.151,40.0693,40.099,12400.0
2015-04-10 13:30:00,54.04,54.08,54.04,54.07,14800.0,40.0916,40.1213,40.0916,40.1139,14800.0
2015-04-10 14:00:00,54.08,54.13,54.04,54.1,24600.0,40.1213,40.1584,40.0916,40.1361,24600.0
2015-04-10 14:30:00,54.1,54.33,54.09,54.33,54800.0,40.1361,40.3068,40.1287,40.3068,54800.0
2015-04-10 15:00:00,54.32,54.39,54.3,54.32,76300.0,40.2993,40.3513,40.2845,40.2993,76300.0
2015-04-10 15:30:00,54.31,54.37,54.24,54.31,136500.0,40.2919,40.3364,40.24,40.2919,136500.0
2015-04-13 09:30:00,54.37,54.47,54.05,54.39,47400.0,40.3364,40.4106,40.099,40.3513,47400.0
2015-04-13 10:00:00,54.36,54.46,54.16,54.35,46700.0,40.329,40.4032,40.1806,40.3216,46700.0
2015-04-13 10:30:00,54.33,54.33,54.12,54.16,51600.0,40.3068,40.3068,40.151,40.1806,51600.0
2015-04-13 11:00:00,54.14,54.14,53.99,54.02,38400.0,40.1658,40.1658,40.0545,40.0768,38400.0
2015-04-13 11:30:00,54.02,54.13,53.98,54.03,25800.0,40.0768,40.1584,40.0471,40.0842,25800.0
2015-04-13 12:00:00,54.03,54.04,53.94,53.96,28100.0,40.0842,40.0916,40.0174,40.0323,28100.0
2015-04-13 12:30:00,53.97,54.04,53.9,53.91,28500.0,40.0397,40.0916,39.9877,39.9952,28500.0
2015-04-13 13:00:00,53.92,54.01,53.91,53.93,21500.0,40.0026,40.0693,39.9952,40.01,21500.0
2015-04-13 13:30:00,53.92,53.94,53.8,53.86,25800.0,40.0026,40.0174,39.9135,39.9581,25800.0
2015-04-13 14:00:00,53.86,54.03,53.84,54.03,52600.0,39.9581,40.0842,39.9432,40.0842,52600.0
2015-04-13 14:30:00,54.02,54.05,53.78,53.8,30800.0,40.0768,40.099,39.8987,39.9135,30800.0
2015-04-13 15:00:00,53.8,53.91,53.71,53.76,52200.0,39.9135,39.9952,39.8468,39.8839,52200.0
2015-04-13 15:30:00,53.75,53.9,53.73,53.89,142000.0,39.8765,39.9877,39.8616,39.9803,142000.0
2015-04-14 09:30:00,54.02,54.37,54.02,54.13,88900.0,40.0768,40.3364,40.0768,40.1584,88900.0
2015-04-14 10:00:00,54.08,54.1,53.83,53.87,56500.0,40.1213,40.1361,39.9358,39.9655,56500.0
2015-04-14 10:30:00,53.85,54.03,53.81,53.9,57100.0,39.9506,40.0842,39.921,39.9877,57100.0
2015-04-14 11:00:00,53.9,54.05,53.85,53.89,40300.0,39.9877,40.099,39.9506,39.9803,40300.0
2015-04-14 11:30:00,53.91,53.98,53.91,53.95,42200.0,39.9952,40.0471,39.9952,40.0248,42200.0
2015-04-14 12:00:00,53.95,53.95,53.8,53.85,27700.0,40.0248,40.0248,39.9135,39.9506,27700.0
2015-04-14 12:30:00,53.86,53.87,53.72,53.75,34100.0,39.9581,39.9655,39.8542,39.8765,34100.0
2015-04-14 13:00:00,53.75,53.77,53.59,53.65,37200.0,39.8765,39.8913,39.7578,39.8023,37200.0
2015-04-14 13:30:00,53.63,53.72,53.63,53.72,36100.0,39.7874,39.8542,39.7874,39.8542,36100.0
2015-04-14 14:00:00,53.72,53.77,53.58,53.6,44000.0,39.8542,39.8913,39.7503,39.7652,44000.0
2015-04-14 14:30:00,53.6,53.6,53.39,53.4,60800.0,39.7652,39.7652,39.6094,39.6168,60800.0
2015-04-14 15:00:00,53.42,53.54,53.41,53.47,59500.0,39.6316,39.7207,39.6242,39.6687,59500.0
2015-04-14 15:30:00,53.47,53.56,53.37,53.56,129000.0,39.6687,39.7355,39.5945,39.7355,129000.0
2015-04-15 09:30:00,53.67,54.2,53.56,53.98,60700.0,39.8171,40.2103,39.7355,40.0471,60700.0
2015-04-15 10:00:00,53.97,54.29,53.97,54.26,47900.0,40.0397,40.2771,40.0397,40.2548,47900.0
2015-04-15 10:30:00,54.28,54.33,54.24,54.27,56900.0,40.2697,40.3068,40.24,40.2622,56900.0
2015-04-15 11:00:00,54.27,54.34,54.01,54.12,53400.0,40.2622,40.3142,40.0693,40.151,53400.0
2015-04-15 11:30:00,54.12,54.14,54.0,54.1,32200.0,40.151,40.1658,40.0619,40.1361,32200.0
2015-04-15 12:00:00,54.11,54.11,53.96,54.07,35500.0,40.1435,40.1435,40.0323,40.1139,35500.0
2015-04-15 12:30:00,54.07,54.17,53.94,54.15,36600.0,40.1139,40.188,40.0174,40.1732,36600.0
2015-04-15 13:00:00,54.14,54.27,54.09,54.25,30500.0,40.1658,40.2622,40.1287,40.2474,30500.0
2015-04-15 13:30:00,54.25,54.33,54.18,54.23,41600.0,40.2474,40.3068,40.1955,40.2326,41600.0
2015-04-15 14:00:00,54.23,54.41,54.23,54.32,63800.0,40.2326,40.3661,40.2326,40.2993,63800.0
2015-04-15 14:30:00,54.3,54.3,54.19,54.21,41700.0,40.2845,40.2845,40.2029,40.2177,41700.0
2015-04-15 15:00:00,54.21,54.28,54.06,54.08,60400.0,40.2177,40.2697,40.1064,40.1213,60400.0
2015-04-15 15:30:00,54.09,54.33,54.07,54.24,177100.0,40.1287,40.3068,40.1139,40.24,177100.0
2015-04-16 09:30:00,54.48,55.21,54.41,54.9,238700.0,40.418,40.9596,40.3661,40.7296,238700.0
2015-04-16 10:00:00,54.9,54.92,54.26,54.33,110900.0,40.7296,40.7445,40.2548,40.3068,110900.0
2015-04-16 10:30:00,54.32,54.41,54.24,54.37,59200.0,40.2993,40.3661,40.24,40.3364,59200.0
2015-04-16 11:00:00,54.38,54.6,54.37,54.6,57900.0,40.3438,40.5071,40.3364,40.5071,57900.0
2015-04-16 11:30:00,54.6,54.79,54.57,54.77,50500.0,40.5071,40.648,40.4848,40.6332,50500.0
2015-04-16 12:00:00,54.79,54.8,54.59,54.61,44800.0,40.648,40.6554,40.4996,40.5145,44800.0
2015-04-16 12:30:00,54.6,54.64,54.47,54.47,56000.0,40.5071,40.5367,40.4106,40.4106,56000.0
2015-04-16 13:00:00,54.47,54.67,54.44,54.66,49600.0,40.4106,40.559,40.3884,40.5516,49600.0
2015-04-16 13:30:00,54.66,54.96,54.65,54.91,85100.0,40.5516,40.7741,40.5442,40.737,85100.0
2015-04-16 14:00:00,54.9,54.91,54.64,54.68,28200.0,40.7296,40.737,40.5367,40.5664,28200.0
2015-04-16 14:30:00,54.68,54.75,54.64,54.66,40800.0,40.5664,40.6183,40.5367,40.5516,40800.0
2015-04-16 15:00:00,54.67,54.68,54.46,54.52,93600.0,40.559,40.5664,40.4032,40.4477,93600.0
2015-04-16 15:30:00,54.51,54.64,54.5,54.6,126900.0,40.4403,40.5367,40.4329,40.5071,126900.0
2015-04-17 09:30:00,54.6,54.6,53.8,54.07,93700.0,40.5071,40.5071,39.9135,40.1139,93700.0
2015-04-17 10:00:00,53.98,54.03,53.63,53.8,104500.0,40.0471,40.0842,39.7874,39.9135,104500.0
2015-04-17 10:30:00,53.77,53.78,53.46,53.49,133800.0,39.8913,39.8987,39.6613,39.6836,133800.0
2015-04-17 11:00:00,53.49,53.54,53.32,53.35,94500.0,39.6836,39.7207,39.5574,39.5797,94500.0
2015-04-17 11:30:00,53.35,53.55,53.24,53.46,64000.0,39.5797,39.7281,39.4981,39.6613,64000.0
2015-04-17 12:00:00,53.46,53.49,53.3,53.34,87400.0,39.6613,39.6836,39.5426,39.5723,87400.0
2015-04-17 12:30:00,53.34,53.37,53.25,53.31,54100.0,39.5723,39.5945,39.5055,39.55,54100.0
2015-04-17 13:00:00,53.31,53.49,53.31,53.42,57600.0,39.55,39.6836,39.55,39.6316,57600.0
2015-04-17 13:30:00,53.42,53.53,53.36,53.48,101900.0,39.6316,39.7132,39.5871,39.6761,101900.0
2015-04-17 14:00:00,53.5,53.59,53.42,53.44,60900.0,39.691,39.7578,39.6316,39.6465,60900.0
2015-04-17 14:30:00,53.47,53.47,53.32,53.33,45100.0,39.6687,39.6687,39.5574,39.5649,45100.0
2015-04-17 15:00:00,53.32,53.46,53.32,53.44,43400.0,39.5574,39.6613,39.5574,39.6465,43400.0
2015-04-17 15:30:00,53.45,53.64,53.45,53.62,170200.0,39.6539,39.7948,39.6539,39.78,170200.0
2015-04-20 09:30:00,53.96,54.4,53.79,54.15,81000.0,40.0323,40.3587,39.9061,40.1732,81000.0
2015-04-20 10:00:00,54.13,54.13,53.74,53.77,59200.0,40.1584,40.1584,39.869,39.8913,59200.0
2015-04-20 10:30:00,53.78,53.8,53.57,53.65,89100.0,39.8987,39.9135,39.7429,39.8023,89100.0
2015-04-20 11:00:00,53.68,53.82,53.64,53.64,84100.0,39.8245,39.9284,39.7948,39.7948,84100.0
2015-04-20 11:30:00,53.66,53.84,53.61,53.72,85500.0,39.8097,39.9432,39.7726,39.8542,85500.0
2015-04-20 12:00:00,53.72,53.73,53.58,53.6,31900.0,39.8542,39.8616,39.7503,39.7652,31900.0
2015-04-20 12:30:00,53.58,53.6,53.51,53.54,33700.0,39.7503,39.7652,39.6984,39.7207,33700.0
2015-04-20 13:00:00,53.53,53.53,53.44,53.49,66600.0,39.7132,39.7132,39.6465,39.6836,66600.0
2015-04-20 13:30:00,53.48,53.5,53.35,53.43,116500.0,39.6761,39.691,39.5797,39.6391,116500.0
2015-04-20 14:00:00,53.44,53.52,53.37,53.42,127800.0,39.6465,39.7058,39.5945,39.6316,127800.0
2015-04-20 14:30:00,53.42,53.5,53.34,53.4,56900.0,39.6316,39.691,39.5723,39.6168,56900.0
2015-04-20 15:00:00,53.42,53.5,53.42,53.49,60700.0,39.6316,39.691,39.6316,39.6836,60700.0
2015-04-20 15:30:00,53.5,53.59,53.42,53.46,157100.0,39.691,39.7578,39.6316,39.6613,157100.0
2015-04-21 09:30:00,53.53,53.69,53.06,53.06,87800.0,39.7132,39.8319,39.3646,39.3646,87800.0
2015-04-21 10:00:00,53.07,53.24,52.98,53.11,38700.0,39.372,39.4981,39.3052,39.4016,38700.0
2015-04-21 10:30:00,53.1,53.39,53.05,53.32,32800.0,39.3942,39.6094,39.3571,39.5574,32800.0
2015-04-21 11:00:00,53.31,53.52,53.28,53.45,28700.0,39.55,39.7058,39.5278,39.6539,28700.0
2015-04-21 11:30:00,53.46,53.49,53.26,53.43,33100.0,39.6613,39.6836,39.5129,39.6391,33100.0
2015-04-21 12:00:00,53.45,53.78,53.45,53.75,47400.0,39.6539,39.8987,39.6539,39.8765,47400.0
2015-04-21 12:30:00,53.74,53.85,53.66,53.73,112200.0,39.869,39.9506,39.8097,39.8616,112200.0
2015-04-21 13:00:00,53.73,53.88,53.71,53.82,28900.0,39.8616,39.9729,39.8468,39.9284,28900.0
2015-04-21 13:30:00,53.83,53.84,53.75,53.79,26400.0,39.9358,39.9432,39.8765,39.9061,26400.0
2015-04-21 14:00:00,53.79,53.82,53.66,53.8,25800.0,39.9061,39.9284,39.8097,39.9135,25800.0
2015-04-21 14:30:00,53.81,53.82,53.7,53.78,21600.0,39.921,39.9284,39.8394,39.8987,21600.0
2015-04-21 15:00:00,53.79,53.87,53.63,53.64,56400.0,39.9061,39.9655,39.7874,39.7948,56400.0
2015-04-21 15:30:00,53.63,53.63,53.51,53.55,185900.0,39.7874,39.7874,39.6984,39.7281,185900.0
2015-04-22 09:30:00,53.78,53.93,53.05,53.17,124500.0,39.8987,40.01,39.3571,39.4462,124500.0
2015-04-22 10:00:00,53.17,53.31,52.97,53.21,91900.0,39.4462,39.55,39.2978,39.4758,91900.0
2015-04-22 10:30:00,53.21,53.42,53.2,53.27,59500.0,39.4758,39.6316,39.4684,39.5203,59500.0
2015-04-22 11:00:00,53.28,53.3,53.11,53.18,58300.0,39.5278,39.5426,39.4016,39.4536,58300.0
2015-04-22 11:30:00,53.2,53.31,53.06,53.11,52100.0,39.4684,39.55,39.3646,39.4016,52100.0
2015-04-22 12:00:00,53.1,53.11,52.98,53.06,109400.0,39.3942,39.4016,39.3052,39.3646,109400.0
2015-04-22 12:30:00,53.07,53.17,53.04,53.1,78300.0,39.372,39.4462,39.3497,39.3942,78300.0
2015-04-22 13:00:00,53.1,53.2,53.06,53.11,39100.0,39.3942,39.4684,39.3646,39.4016,39100.0
2015-04-22 13:30:00,53.12,53.17,53.06,53.13,87200.0,39.4091,39.4462,39.3646,39.4165,87200.0
2015-04-22 14:00:00,53.14,53.2,53.08,53.13,52300.0,39.4239,39.4684,39.3794,39.4165,52300.0
2015-04-22 14:30:00,53.14,53.21,53.08,53.12,192100.0,39.4239,39.4758,39.3794,39.4091,192100.0
2015-04-22 15:00:00,53.11,53.26,53.09,53.14,143300.0,39.4016,39.5129,39.3868,39.4239,143300.0
2015-04-22 15:30:00,53.15,53.2,53.07,53.1,225000.0,39.4313,39.4684,39.372,39.3942,225000.0
2015-04-23 09:30:00,53.02,53.02,52.56,52.61,103800.0,39.3349,39.3349,38.9936,39.0307,103800.0
2015-04-23 10:00:00,52.63,52.76,52.44,52.66,63500.0,39.0455,39.142,38.9046,39.0678,63500.0
2015-04-23 10:30:00,52.66,52.76,52.62,52.66,49300.0,39.0678,39.142,39.0381,39.0678,49300.0
2015-04-23 11:00:00,52.67,52.69,52.48,52.66,45300.0,39.0752,39.0901,38.9343,39.0678,45300.0
2015-04-23 11:30:00,52.66,52.82,52.63,52.75,47600.0,39.0678,39.1865,39.0455,39.1346,47600.0
2015-04-23 12:00:00,52.76,52.87,52.59,52.87,32700.0,39.142,39.2236,39.0159,39.2236,32700.0
2015-04-23 12:30:00,52.87,53.08,52.83,53.01,35300.0,39.2236,39.3794,39.1939,39.3275,35300.0
2015-04-23 13:00:00,53.02,53.13,53.0,53.0,56100.0,39.3349,39.4165,39.32,39.32,56100.0
2015-04-23 13:30:00,53.0,53.02,52.89,52.98,31400.0,39.32,39.3349,39.2384,39.3052,31400.0
2015-04-23 14:00:00,52.98,53.19,52.98,53.12,30700.0,39.3052,39.461,39.3052,39.4091,30700.0
2015-04-23 14:30:00,53.14,53.14,53.01,53.04,58000.0,39.4239,39.4239,39.3275,39.3497,58000.0
2015-04-23 15:00:00,53.04,53.14,53.0,53.13,85500.0,39.3497,39.4239,39.32,39.4165,85500.0
2015-04-23 15:30:00,53.13,53.13,53.0,53.08,161400.0,39.4165,39.4165,39.32,39.3794,161400.0
2015-04-24 09:30:00,53.25,53.31,52.83,52.97,74900.0,39.5055,39.55,39.1939,39.2978,74900.0
2015-04-24 10:00:00,53.01,53.06,52.8,52.83,50400.0,39.3275,39.3646,39.1717,39.1939,50400.0
2015-04-24 10:30:00,52.85,53.02,52.83,52.87,52500.0,39.2088,39.3349,39.1939,39.2236,52500.0
2015-04-24 11:00:00,52.87,52.94,52.74,52.77,31400.0,39.2236,39.2755,39.1271,39.1494,31400.0
2015-04-24 11:30:00,52.76,52.86,52.59,52.6,48900.0,39.142,39.2162,39.0159,39.0233,48900.0
2015-04-24 12:00:00,52.59,52.65,52.58,52.61,23600.0,39.0159,39.0604,39.0084,39.0307,23600.0
2015-04-24 12:30:00,52.63,52.65,52.49,52.49,41100.0,39.0455,39.0604,38.9417,38.9417,41100.0
2015-04-24 13:00:00,52.5,52.52,52.38,52.47,36400.0,38.9491,38.9639,38.8601,38.9268,36400.0
2015-04-24 13:30:00,52.49,52.5,52.29,52.3,83200.0,38.9417,38.9491,38.7933,38.8007,83200.0
2015-04-24 14:00:00,52.3,52.33,52.24,52.33,68100.0,38.8007,38.823,38.7562,38.823,68100.0
2015-04-24 14:30:00,52.33,52.37,52.26,52.33,80600.0,38.823,38.8527,38.771,38.823,80600.0
2015-04-24 15:00:00,52.34,52.46,52.29,52.33,54400.0,38.8304,38.9194,38.7933,38.823,54400.0
2015-04-24 15:30:00,52.33,52.4,52.32,52.36,133600.0,38.823,38.8749,38.8156,38.8452,133600.0
2015-04-27 09:30:00,52.62,52.77,52.35,52.73,51400.0,39.0381,39.1494,38.8378,39.1197,51400.0
2015-04-27 10:00:00,52.77,52.91,52.72,52.89,37100.0,39.1494,39.2533,39.1123,39.2384,37100.0
2015-04-27 10:30:00,52.91,52.95,52.65,52.72,45600.0,39.2533,39.2829,39.0604,39.1123,45600.0
2015-04-27 11:00:00,52.7,52.76,52.62,52.76,26500.0,39.0975,39.142,39.0381,39.142,26500.0
2015-04-27 11:30:00,52.77,52.78,52.66,52.71,21000.0,39.1494,39.1568,39.0678,39.1049,21000.0
2015-04-27 12:00:00,52.73,52.78,52.56,52.6,19000.0,39.1197,39.1568,38.9936,39.0233,19000.0
2015-04-27 12:30:00,52.62,52.68,52.46,52.5,15100.0,39.0381,39.0826,38.9194,38.9491,15100.0
2015-04-27 13:00:00,52.48,52.51,52.41,52.45,19800.0,38.9343,38.9565,38.8823,38.912,19800.0
2015-04-27 13:30:00,52.43,52.45,52.22,52.24,71900.0,38.8972,38.912,38.7414,38.7562,71900.0
2015-04-27 14:00:00,52.24,52.24,52.02,52.12,124400.0,38.7562,38.7562,38.593,38.6672,124400.0
2015-04-27 14:30:00,52.12,52.29,52.12,52.25,83200.0,38.6672,38.7933,38.6672,38.7636,83200.0
2015-04-27 15:00:00,52.26,52.29,52.15,52.16,60100.0,38.771,38.7933,38.6894,38.6969,60100.0
2015-04-27 15:30:00,52.16,52.31,52.11,52.29,177200.0,38.6969,38.8081,38.6598,38.7933,177200.0
2015-04-28 09:30:00,52.38,52.49,52.17,52.39,32200.0,38.8601,38.9417,38.7043,38.8675,32200.0
2015-04-28 10:00:00,52.43,52.46,51.7,51.77,68500.0,38.8972,38.9194,38.3556,38.4075,68500.0
2015-04-28 10:30:00,51.78,51.93,51.64,51.9,72000.0,38.4149,38.5262,38.3111,38.504,72000.0
2015-04-28 11:00:00,51.93,51.98,51.64,51.75,68300.0,38.5262,38.5633,38.3111,38.3927,68300.0
2015-04-28 11:30:00,51.75,51.97,51.75,51.84,56700.0,38.3927,38.5559,38.3927,38.4595,56700.0
2015-04-28 12:00:00,51.86,51.94,51.75,51.93,32600.0,38.4743,38.5336,38.3927,38.5262,32600.0
2015-04-28 12:30:00,51.95,52.07,51.92,52.06,32000.0,38.5411,38.6301,38.5188,38.6227,32000.0
2015-04-28 13:00:00,52.07,52.07,51.9,51.92,37400.0,38.6301,38.6301,38.504,38.5188,37400.0
2015-04-28 13:30:00,51.93,51.98,51.88,51.93,126300.0,38.5262,38.5633,38.4891,38.5262,126300.0
2015-04-28 14:00:00,51.91,52.21,51.9,52.16,52700.0,38.5114,38.7339,38.504,38.6969,52700.0
2015-04-28 14:30:00,52.17,52.28,52.14,52.17,43200.0,38.7043,38.7859,38.682,38.7043,43200.0
2015-04-28 15:00:00,52.17,52.33,52.17,52.29,64800.0,38.7043,38.823,38.7043,38.7933,64800.0
2015-04-28 15:30:00,52.27,52.45,52.27,52.44,148500.0,38.7785,38.912,38.7785,38.9046,148500.0
2015-04-29 09:30:00,52.04,52.21,51.91,51.99,61600.0,38.6078,38.7339,38.5114,38.5707,61600.0
2015-04-29 10:00:00,51.97,52.03,51.54,51.59,79500.0,38.5559,38.6004,38.2369,38.274,79500.0
2015-04-29 10:30:00,51.61,51.85,51.56,51.84,106000.0,38.2888,38.4669,38.2517,38.4595,106000.0
2015-04-29 11:00:00,51.82,52.05,51.79,51.9,110100.0,38.4446,38.6152,38.4224,38.504,110100.0
2015-04-29 11:30:00,51.9,51.92,51.72,51.81,38900.0,38.504,38.5188,38.3704,38.4372,38900.0
2015-04-29 12:00:00,51.82,51.83,51.64,51.65,24400.0,38.4446,38.452,38.3111,38.3185,24400.0
2015-04-29 12:30:00,51.65,51.69,51.59,51.64,31200.0,38.3185,38.3482,38.274,38.3111,31200.0
2015-04-29 13:00:00,51.64,51.71,51.53,51.63,36900.0,38.3111,38.363,38.2295,38.3037,36900.0
2015-04-29 13:30:00,51.62,51.77,51.61,51.65,43500.0,38.2962,38.4075,38.2888,38.3185,43500.0
2015-04-29 14:00:00,51.66,51.72,51.49,51.59,155000.0,38.3259,38.3704,38.1998,38.274,155000.0
2015-04-29 14:30:00,51.6,51.87,51.6,51.72,81100.0,38.2814,38.4817,38.2814,38.3704,81100.0
2015-04-29 15:00:00,51.73,51.8,51.65,51.71,59800.0,38.3778,38.4298,38.3185,38.363,59800.0
2015-04-29 15:30:00,51.72,51.76,51.61,51.63,121500.0,38.3704,38.4001,38.2888,38.3037,121500.0
2015-04-30 09:30:00,51.08,51.15,50.68,50.7,132900.0,37.8956,37.9475,37.5989,37.6137,132900.0
2015-04-30 10:00:00,50.67,50.88,50.54,50.75,71300.0,37.5914,37.7472,37.495,37.6508,71300.0
2015-04-30 10:30:00,50.73,50.83,50.59,50.77,112700.0,37.636,37.7101,37.5321,37.6656,112700.0
2015-04-30 11:00:00,50.76,50.96,50.73,50.83,64300.0,37.6582,37.8066,37.636,37.7101,64300.0
2015-04-30 11:30:00,50.84,50.93,50.65,50.69,48800.0,37.7176,37.7843,37.5766,37.6063,48800.0
2015-04-30 12:00:00,50.68,50.89,50.66,50.66,43600.0,37.5989,37.7547,37.584,37.584,43600.0
2015-04-30 12:30:00,50.66,50.76,50.63,50.76,71600.0,37.584,37.6582,37.5618,37.6582,71600.0
2015-04-30 13:00:00,50.76,50.78,50.68,50.74,37300.0,37.6582,37.673,37.5989,37.6434,37300.0
2015-04-30 13:30:00,50.73,50.75,50.58,50.67,50000.0,37.636,37.6508,37.5247,37.5914,50000.0
2015-04-30 14:00:00,50.64,50.71,50.47,50.51,53300.0,37.5692,37.6211,37.4431,37.4727,53300.0
2015-04-30 14:30:00,50.49,50.63,50.38,50.43,99200.0,37.4579,37.5618,37.3763,37.4134,99200.0
2015-04-30 15:00:00,50.4,50.54,50.33,50.46,85300.0,37.3911,37.495,37.3392,37.4356,85300.0
2015-04-30 15:30:00,50.45,50.61,50.42,50.42,275900.0,37.4282,37.5469,37.406,37.406,275900.0
2015-05-01 09:30:00,50.46,50.74,50.33,50.63,70200.0,37.4356,37.6434,37.3392,37.5618,70200.0
2015-05-01 10:00:00,50.59,50.89,50.44,50.85,77200.0,37.5321,37.7547,37.4208,37.725,77200.0
2015-05-01 10:30:00,50.9,50.91,50.71,50.75,63700.0,37.7621,37.7695,37.6211,37.6508,63700.0
2015-05-01 11:00:00,50.75,50.81,50.6,50.65,58300.0,37.6508,37.6953,37.5395,37.5766,58300.0
2015-05-01 11:30:00,50.65,50.65,50.51,50.56,33300.0,37.5766,37.5766,37.4727,37.5098,33300.0
2015-05-01 12:00:00,50.54,50.64,50.5,50.64,18000.0,37.495,37.5692,37.4653,37.5692,18000.0
2015-05-01 12:30:00,50.65,50.79,50.65,50.77,19300.0,37.5766,37.6805,37.5766,37.6656,19300.0
2015-05-01 13:00:00,50.78,50.94,50.78,50.94,28200.0,37.673,37.7918,37.673,37.7918,28200.0
2015-05-01 13:30:00,50.95,51.09,50.95,51.04,38200.0,37.7992,37.903,37.7992,37.8659,38200.0
2015-05-01 14:00:00,51.05,51.26,51.04,51.22,48000.0,37.8734,38.0292,37.8659,37.9995,48000.0
2015-05-01 14:30:00,51.22,51.28,51.06,51.1,70900.0,37.9995,38.044,37.8808,37.9105,70900.0
2015-05-01 15:00:00,51.1,51.21,51.08,51.18,57500.0,37.9105,37.9921,37.8956,37.9698,57500.0
2015-05-01 15:30:00,51.19,51.29,51.17,51.23,118100.0,37.9772,38.0514,37.9624,38.0069,118100.0
2015-05-04 09:30:00,51.48,51.57,51.15,51.17,77200.0,38.1924,38.2591,37.9475,37.9624,77200.0
2015-05-04 10:00:00,51.17,51.49,51.05,51.47,39400.0,37.9624,38.1998,37.8734,38.185,39400.0
2015-05-04 10:30:00,51.48,51.48,51.26,51.28,104900.0,38.1924,38.1924,38.0292,38.044,104900.0
2015-05-04 11:00:00,51.27,51.45,51.22,51.29,56900.0,38.0366,38.1701,37.9995,38.0514,56900.0
2015-05-04 11:30:00,51.28,51.28,51.1,51.17,32400.0,38.044,38.044,37.9105,37.9624,32400.0
2015-05-04 12:00:00,51.18,51.3,51.16,51.21,38400.0,37.9698,38.0588,37.955,37.9921,38400.0
2015-05-04 12:30:00,51.22,51.24,51.08,51.1,39300.0,37.9995,38.0143,37.8956,37.9105,39300.0
2015-05-04 13:00:00,51.1,51.14,50.96,51.0,47200.0,37.9105,37.9401,37.8066,37.8363,47200.0
2015-05-04 13:30:00,51.03,51.3,50.98,51.29,35300.0,37.8585,38.0588,37.8214,38.0514,35300.0
2015-05-04 14:00:00,51.29,51.44,51.2,51.44,58800.0,38.0514,38.1627,37.9846,38.1627,58800.0
2015-05-04 14:30:00,51.43,51.51,51.4,51.48,76000.0,38.1553,38.2146,38.133,38.1924,76000.0
2015-05-04 15:00:00,51.48,51.53,51.4,51.48,98300.0,38.1924,38.2295,38.133,38.1924,98300.0
2015-05-04 15:30:00,51.48,51.52,51.39,51.43,152300.0,38.1924,38.222,38.1256,38.1553,152300.0
2015-05-05 09:30:00,51.43,51.52,50.98,51.15,66500.0,38.1553,38.222,37.8214,37.9475,66500.0
2015-05-05 10:00:00,51.11,51.36,51.0,51.32,63400.0,37.9179,38.1033,37.8363,38.0737,63400.0
2015-05-05 10:30:00,51.29,51.58,51.25,51.25,136300.0,38.0514,38.2666,38.0217,38.0217,136300.0
2015-05-05 11:00:00,51.26,51.34,51.1,51.1,55400.0,38.0292,38.0885,37.9105,37.9105,55400.0
2015-05-05 11:30:00,51.11,51.3,51.1,51.17,52900.0,37.9179,38.0588,37.9105,37.9624,52900.0
2015-05-05 12:00:00,51.18,51.32,51.14,51.31,41300.0,37.9698,38.0737,37.9401,38.0662,41300.0
2015-05-05 12:30:00,51.31,51.38,51.08,51.14,33800.0,38.0662,38.1182,37.8956,37.9401,33800.0
2015-05-05 13:00:00,51.14,51.15,50.94,51.07,24900.0,37.9401,37.9475,37.7918,37.8882,24900.0
2015-05-05 13:30:00,51.07,51.1,50.96,51.0,29900.0,37.8882,37.9105,37.8066,37.8363,29900.0
2015-05-05 14:00:00,51.01,51.06,50.96,50.97,46400.0,37.8437,37.8808,37.8066,37.814,46400.0
2015-05-05 14:30:00,50.97,51.02,50.87,50.87,42900.0,37.814,37.8511,37.7398,37.7398,42900.0
2015-05-05 15:00:00,50.86,51.0,50.86,51.0,52200.0,37.7324,37.8363,37.7324,37.8363,52200.0
2015-05-05 15:30:00,50.99,51.01,50.89,50.92,98000.0,37.8288,37.8437,37.7547,37.7769,98000.0
2015-05-06 09:30:00,51.75,52.52,51.6,52.3,463700.0,38.3927,38.9639,38.2814,38.8007,463700.0
2015-05-06 10:00:00,52.29,52.33,52.07,52.15,311600.0,38.7933,38.823,38.6301,38.6894,311600.0
2015-05-06 10:30:00,52.16,52.83,52.15,52.81,209100.0,38.6969,39.1939,38.6894,39.1791,209100.0
2015-05-06 11:00:00,52.81,52.87,52.41,52.64,271200.0,39.1791,39.2236,38.8823,39.053,271200.0
2015-05-06 11:30:00,52.63,53.26,52.63,53.24,202100.0,39.0455,39.5129,39.0455,39.4981,202100.0
2015-05-06 12:00:00,53.23,53.25,52.73,52.75,112400.0,39.4907,39.5055,39.1197,39.1346,112400.0
2015-05-06 12:30:00,52.78,52.79,52.65,52.67,89400.0,39.1568,39.1642,39.0604,39.0752,89400.0
2015-05-06 13:00:00,52.66,52.72,52.4,52.41,108000.0,39.0678,39.1123,38.8749,38.8823,108000.0
2015-05-06 13:30:00,52.42,52.44,52.15,52.35,167600.0,38.8897,38.9046,38.6894,38.8378,167600.0
2015-05-06 14:00:00,52.35,52.6,52.34,52.5,134700.0,38.8378,39.0233,38.8304,38.9491,134700.0
2015-05-06 14:30:00,52.51,52.51,52.05,52.17,133400.0,38.9565,38.9565,38.6152,38.7043,133400.0
2015-05-06 15:00:00,52.15,52.51,52.13,52.51,160600.0,38.6894,38.9565,38.6746,38.9565,160600.0
2015-05-06 15:30:00,52.51,52.88,52.44,52.82,407900.0,38.9565,39.231,38.9046,39.1865,407900.0
2015-05-07 09:30:00,52.04,54.54,52.01,54.21,432300.0,38.6078,40.4625,38.5856,40.2177,432300.0
2015-05-07 10:00:00,54.22,54.38,53.76,53.88,246600.0,40.2251,40.3438,39.8839,39.9729,246600.0
2015-05-07 10:30:00,53.86,54.28,53.79,54.07,181700.0,39.9581,40.2697,39.9061,40.1139,181700.0
2015-05-07 11:00:00,54.07,54.47,54.07,54.47,180600.0,40.1139,40.4106,40.1139,40.4106,180600.0
2015-05-07 11:30:00,54.47,54.76,54.46,54.76,169100.0,40.4106,40.6258,40.4032,40.6258,169100.0
2015-05-07 12:00:00,54.77,54.82,54.46,54.53,125100.0,40.6332,40.6703,40.4032,40.4551,125100.0
2015-05-07 12:30:00,54.52,54.72,54.46,54.64,220400.0,40.4477,40.5961,40.4032,40.5367,220400.0
2015-05-07 13:00:00,54.63,54.7,54.46,54.55,151000.0,40.5293,40.5812,40.4032,40.47,151000.0
2015-05-07 13:30:00,54.55,55.02,54.53,54.99,133800.0,40.47,40.8187,40.4551,40.7964,133800.0
2015-05-07 14:00:00,55.0,55.16,54.76,54.98,155300.0,40.8038,40.9225,40.6258,40.789,155300.0
2015-05-07 14:30:00,54.99,55.03,54.82,54.96,203500.0,40.7964,40.8261,40.6703,40.7741,203500.0
2015-05-07 15:00:00,54.96,55.25,54.95,55.13,228000.0,40.7741,40.9893,40.7667,40.9003,228000.0
2015-05-07 15:30:00,55.13,55.15,54.86,55.13,370600.0,40.9003,40.9151,40.7,40.9003,370600.0
2015-05-08 09:30:00,55.84,56.0,55.33,55.95,200900.0,41.427,41.5457,41.0486,41.5086,200900.0
2015-05-08 10:00:00,55.93,56.36,55.92,56.19,171900.0,41.4938,41.8128,41.4864,41.6867,171900.0
2015-05-08 10:30:00,56.18,56.24,55.99,56.02,165000.0,41.6792,41.7238,41.5383,41.5605,165000.0
2015-05-08 11:00:00,56.01,56.11,55.91,55.93,135600.0,41.5531,41.6273,41.4789,41.4938,135600.0
2015-05-08 11:30:00,55.92,56.07,55.89,56.05,149100.0,41.4864,41.5976,41.4641,41.5828,149100.0
2015-05-08 12:00:00,56.05,56.37,56.05,56.33,121300.0,41.5828,41.8202,41.5828,41.7905,121300.0
2015-05-08 12:30:00,56.33,56.59,56.31,56.44,152500.0,41.7905,41.9834,41.7757,41.8721,152500.0
2015-05-08 13:00:00,56.43,56.74,56.4,56.66,134400.0,41.8647,42.0947,41.8425,42.0353,134400.0
2015-05-08 13:30:00,56.69,56.89,56.64,56.85,150200.0,42.0576,42.206,42.0205,42.1763,150200.0
2015-05-08 14:00:00,56.84,56.91,56.64,56.75,176700.0,42.1689,42.2208,42.0205,42.1021,176700.0
2015-05-08 14:30:00,56.75,56.85,56.6,56.8,190100.0,42.1021,42.1763,41.9908,42.1392,190100.0
2015-05-08 15:00:00,56.8,56.81,56.66,56.8,165300.0,42.1392,42.1466,42.0353,42.1392,165300.0
2015-05-08 15:30:00,56.8,56.87,56.69,56.78,334600.0,42.1392,42.1911,42.0576,42.1244,334600.0
2015-05-11 09:30:00,56.66,56.67,56.09,56.42,200300.0,42.0353,42.0428,41.6125,41.8573,200300.0
2015-05-11 10:00:00,56.39,56.46,56.16,56.25,103600.0,41.835,41.887,41.6644,41.7312,103600.0
2015-05-11 10:30:00,56.23,56.74,56.1,56.5,167800.0,41.7163,42.0947,41.6199,41.9166,167800.0
2015-05-11 11:00:00,56.49,56.51,56.19,56.23,66600.0,41.9092,41.9241,41.6867,41.7163,66600.0
2015-05-11 11:30:00,56.23,56.34,56.15,56.3,98400.0,41.7163,41.7979,41.657,41.7683,98400.0
2015-05-11 12:00:00,56.3,56.63,56.27,56.62,129100.0,41.7683,42.0131,41.746,42.0057,129100.0
2015-05-11 12:30:00,56.63,56.73,56.57,56.66,52700.0,42.0131,42.0873,41.9686,42.0353,52700.0
2015-05-11 13:00:00,56.66,56.91,56.66,56.9,86300.0,42.0353,42.2208,42.0353,42.2134,86300.0
2015-05-11 13:30:00,56.9,57.02,56.84,56.85,69300.0,42.2134,42.3024,42.1689,42.1763,69300.0
2015-05-11 14:00:00,56.85,56.91,56.55,56.58,110300.0,42.1763,42.2208,41.9537,41.976,110300.0
2015-05-11 14:30:00,56.57,56.86,56.57,56.66,92900.0,41.9686,42.1837,41.9686,42.0353,92900.0
2015-05-11 15:00:00,56.65,56.83,56.62,56.77,59800.0,42.0279,42.1615,42.0057,42.117,59800.0
2015-05-11 15:30:00,56.77,56.78,56.58,56.6,190400.0,42.117,42.1244,41.976,41.9908,190400.0
2015-05-12 09:30:00,56.25,56.25,55.81,56.15,125900.0,41.7312,41.7312,41.4047,41.657,125900.0
2015-05-12 10:00:00,56.13,56.5,56.08,56.2,79500.0,41.6421,41.9166,41.6051,41.6941,79500.0
2015-05-12 10:30:00,56.21,56.66,56.18,56.53,69900.0,41.7015,42.0353,41.6792,41.9389,69900.0
2015-05-12 11:00:00,56.54,56.86,56.53,56.76,63800.0,41.9463,42.1837,41.9389,42.1095,63800.0
2015-05-12 11:30:00,56.75,56.77,56.5,56.5,66000.0,42.1021,42.117,41.9166,41.9166,66000.0
2015-05-12 12:00:00,56.5,56.55,56.35,56.45,57300.0,41.9166,41.9537,41.8054,41.8796,57300.0
2015-05-12 12:30:00,56.44,56.69,56.37,56.56,45100.0,41.8721,42.0576,41.8202,41.9612,45100.0
2015-05-12 13:00:00,56.57,56.71,56.44,56.58,27200.0,41.9686,42.0724,41.8721,41.976,27200.0
2015-05-12 13:30:00,56.57,56.58,56.31,56.36,87900.0,41.9686,41.976,41.7757,41.8128,87900.0
2015-05-12 14:00:00,56.34,56.42,56.24,56.29,61000.0,41.7979,41.8573,41.7238,41.7608,61000.0
2015-05-12 14:30:00,56.29,56.37,56.17,56.23,71300.0,41.7608,41.8202,41.6718,41.7163,71300.0
2015-05-12 15:00:00,56.22,56.25,56.09,56.12,102500.0,41.7089,41.7312,41.6125,41.6347,102500.0
2015-05-12 15:30:00,56.12,56.18,56.02,56.04,223600.0,41.6347,41.6792,41.5605,41.5754,223600.0
2015-05-13 09:30:00,55.92,56.35,55.76,55.84,108800.0,41.4864,41.8054,41.3676,41.427,108800.0
2015-05-13 10:00:00,55.85,56.12,55.75,55.83,61100.0,41.4344,41.6347,41.3602,41.4196,61100.0
2015-05-13 10:30:00,55.85,55.91,55.45,55.48,132400.0,41.4344,41.4789,41.1377,41.1599,132400.0
2015-05-13 11:00:00,55.46,55.91,55.4,55.86,64400.0,41.1451,41.4789,41.1006,41.4418,64400.0
2015-05-13 11:30:00,55.84,55.94,55.76,55.86,40900.0,41.427,41.5012,41.3676,41.4418,40900.0
2015-05-13 12:00:00,55.85,56.05,55.85,56.03,53400.0,41.4344,41.5828,41.4344,41.568,53400.0
2015-05-13 12:30:00,56.0,56.2,55.95,56.11,67200.0,41.5457,41.6941,41.5086,41.6273,67200.0
2015-05-13 13:00:00,56.1,56.15,55.89,55.91,48200.0,41.6199,41.657,41.4641,41.4789,48200.0
2015-05-13 13:30:00,55.93,56.0,55.88,55.98,65700.0,41.4938,41.5457,41.4567,41.5309,65700.0
2015-05-13 14:00:00,55.98,56.04,55.9,55.93,70300.0,41.5309,41.5754,41.4715,41.4938,70300.0
2015-05-13 14:30:00,55.93,56.07,55.89,56.03,107200.0,41.4938,41.5976,41.4641,41.568,107200.0
2015-05-13 15:00:00,56.03,56.16,55.9,55.93,164100.0,41.568,41.6644,41.4715,41.4938,164100.0
2015-05-13 15:30:00,55.93,56.01,55.89,55.9,229700.0,41.4938,41.5531,41.4641,41.4715,229700.0
2015-05-14 09:30:00,56.13,56.26,55.76,55.76,95700.0,41.6421,41.7386,41.3676,41.3676,95700.0
2015-05-14 10:00:00,55.78,56.1,55.63,55.87,100700.0,41.3825,41.6199,41.2712,41.4493,100700.0
2015-05-14 10:30:00,55.89,55.99,55.66,55.85,68400.0,41.4641,41.5383,41.2935,41.4344,68400.0
2015-05-14 11:00:00,55.85,55.9,55.73,55.89,130400.0,41.4344,41.4715,41.3454,41.4641,130400.0
2015-05-14 11:30:00,55.87,55.93,55.72,55.76,146300.0,41.4493,41.4938,41.338,41.3676,146300.0
2015-05-14 12:00:00,55.76,56.07,55.76,55.9,111600.0,41.3676,41.5976,41.3676,41.4715,111600.0
2015-05-14 12:30:00,55.9,55.98,55.82,55.94,78000.0,41.4715,41.5309,41.4122,41.5012,78000.0
2015-05-14 13:00:00,55.95,56.21,55.94,56.07,72700.0,41.5086,41.7015,41.5012,41.5976,72700.0
2015-05-14 13:30:00,56.09,56.1,55.8,55.93,57800.0,41.6125,41.6199,41.3973,41.4938,57800.0
2015-05-14 14:00:00,55.92,56.2,55.92,56.19,53700.0,41.4864,41.6941,41.4864,41.6867,53700.0
2015-05-14 14:30:00,56.19,56.27,56.12,56.2,54500.0,41.6867,41.746,41.6347,41.6941,54500.0
2015-05-14 15:00:00,56.2,56.23,56.14,56.14,50400.0,41.6941,41.7163,41.6496,41.6496,50400.0
2015-05-14 15:30:00,56.17,56.24,56.1,56.13,157200.0,41.6718,41.7238,41.6199,41.6421,157200.0
2015-05-15 09:30:00,56.08,56.17,55.6,55.7,118000.0,41.6051,41.6718,41.2489,41.3231,118000.0
2015-05-15 10:00:00,55.66,55.96,55.58,55.77,76300.0,41.2935,41.516,41.2341,41.3751,76300.0
2015-05-15 10:30:00,55.79,55.79,55.54,55.55,88900.0,41.3899,41.3899,41.2044,41.2119,88900.0
2015-05-15 11:00:00,55.54,55.63,55.5,55.53,73800.0,41.2044,41.2712,41.1748,41.197,73800.0
2015-05-15 11:30:00,55.53,55.59,55.49,55.51,39000.0,41.197,41.2415,41.1673,41.1822,39000.0
2015-05-15 12:00:00,55.51,55.58,55.46,55.5,64300.0,41.1822,41.2341,41.1451,41.1748,64300.0
2015-05-15 12:30:00,55.51,55.56,55.31,55.39,67100.0,41.1822,41.2193,41.0338,41.0932,67100.0
2015-05-15 13:00:00,55.4,55.47,55.28,55.32,89900.0,41.1006,41.1525,41.0115,41.0412,89900.0
2015-05-15 13:30:00,55.31,55.56,55.31,55.52,50900.0,41.0338,41.2193,41.0338,41.1896,50900.0
2015-05-15 14:00:00,55.52,55.52,55.37,55.48,33600.0,41.1896,41.1896,41.0783,41.1599,33600.0
2015-05-15 14:30:00,55.48,55.58,55.46,55.55,42600.0,41.1599,41.2341,41.1451,41.2119,42600.0
2015-05-15 15:00:00,55.55,55.62,55.52,55.54,75500.0,41.2119,41.2638,41.1896,41.2044,75500.0
2015-05-15 15:30:00,55.55,55.7,55.49,55.65,168800.0,41.2119,41.3231,41.1673,41.286,168800.0
2015-05-18 09:30:00,55.84,56.1,55.72,56.02,67600.0,41.427,41.6199,41.338,41.5605,67600.0
2015-05-18 10:00:00,56.03,56.1,55.88,55.92,33000.0,41.568,41.6199,41.4567,41.4864,33000.0
2015-05-18 10:30:00,55.91,56.13,55.84,56.13,49300.0,41.4789,41.6421,41.427,41.6421,49300.0
2015-05-18 11:00:00,56.14,56.3,56.06,56.25,51900.0,41.6496,41.7683,41.5902,41.7312,51900.0
2015-05-18 11:30:00,56.24,56.27,56.09,56.18,58000.0,41.7238,41.746,41.6125,41.6792,58000.0
2015-05-18 12:00:00,56.17,56.18,55.95,56.08,31600.0,41.6718,41.6792,41.5086,41.6051,31600.0
2015-05-18 12:30:00,56.07,56.07,55.86,55.91,28600.0,41.5976,41.5976,41.4418,41.4789,28600.0
2015-05-18 13:00:00,55.91,55.99,55.9,55.93,23100.0,41.4789,41.5383,41.4715,41.4938,23100.0
2015-05-18 13:30:00,55.92,55.97,55.84,55.84,30000.0,41.4864,41.5234,41.427,41.427,30000.0
2015-05-18 14:00:00,55.83,56.06,55.78,55.96,47600.0,41.4196,41.5902,41.3825,41.516,47600.0
2015-05-18 14:30:00,55.99,56.03,55.87,56.03,62900.0,41.5383,41.568,41.4493,41.568,62900.0
2015-05-18 15:00:00,56.02,56.29,56.01,56.27,46200.0,41.5605,41.7608,41.5531,41.746,46200.0
2015-05-18 15:30:00,56.28,56.36,56.21,56.31,143000.0,41.7534,41.8128,41.7015,41.7757,143000.0
2015-05-19 09:30:00,56.18,56.26,55.06,55.08,237300.0,41.6792,41.7386,40.8483,40.8632,237300.0
2015-05-19 10:00:00,55.05,55.33,54.83,55.25,239900.0,40.8409,41.0486,40.6777,40.9893,239900.0
2015-05-19 10:30:00,55.25,55.55,55.14,55.31,272800.0,40.9893,41.2119,40.9077,41.0338,272800.0
2015-05-19 11:00:00,55.3,55.32,55.01,55.25,130800.0,41.0264,41.0412,40.8112,40.9893,130800.0
2015-05-19 11:30:00,55.26,55.37,55.2,55.28,93700.0,40.9967,41.0783,40.9522,41.0115,93700.0
2015-05-19 12:00:00,55.27,55.44,55.27,55.39,170900.0,41.0041,41.1302,41.0041,41.0932,170900.0
2015-05-19 12:30:00,55.42,55.64,55.42,55.62,149700.0,41.1154,41.2786,41.1154,41.2638,149700.0
2015-05-19 13:00:00,55.6,55.8,55.56,55.74,75900.0,41.2489,41.3973,41.2193,41.3528,75900.0
2015-05-19 13:30:00,55.75,55.9,55.75,55.88,324000.0,41.3602,41.4715,41.3602,41.4567,324000.0
2015-05-19 14:00:00,55.87,55.94,55.8,55.84,279400.0,41.4493,41.5012,41.3973,41.427,279400.0
2015-05-19 14:30:00,55.86,55.92,55.46,55.66,211000.0,41.4418,41.4864,41.1451,41.2935,211000.0
2015-05-19 15:00:00,55.67,55.82,55.61,55.81,126200.0,41.3009,41.4122,41.2564,41.4047,126200.0
2015-05-19 15:30:00,55.8,55.81,55.67,55.75,212900.0,41.3973,41.4047,41.3009,41.3602,212900.0
2015-05-20 09:30:00,56.0,56.13,55.41,55.91,128700.0,41.5457,41.6421,41.108,41.4789,128700.0
2015-05-20 10:00:00,55.88,56.11,55.8,56.08,85300.0,41.4567,41.6273,41.3973,41.6051,85300.0
2015-05-20 10:30:00,56.08,56.11,55.85,55.88,59000.0,41.6051,41.6273,41.4344,41.4567,59000.0
2015-05-20 11:00:00,55.85,56.03,55.79,55.89,122100.0,41.4344,41.568,41.3899,41.4641,122100.0
2015-05-20 11:30:00,55.9,56.02,55.82,55.86,88700.0,41.4715,41.5605,41.4122,41.4418,88700.0
2015-05-20 12:00:00,55.86,55.97,55.85,55.94,103000.0,41.4418,41.5234,41.4344,41.5012,103000.0
2015-05-20 12:30:00,55.94,56.02,55.85,55.91,68100.0,41.5012,41.5605,41.4344,41.4789,68100.0
2015-05-20 13:00:00,55.91,56.03,55.87,55.94,109800.0,41.4789,41.568,41.4493,41.5012,109800.0
2015-05-20 13:30:00,55.94,55.96,55.84,55.84,70900.0,41.5012,41.516,41.427,41.427,70900.0
2015-05-20 14:00:00,55.89,56.09,55.86,56.04,49600.0,41.4641,41.6125,41.4418,41.5754,49600.0
2015-05-20 14:30:00,56.05,56.09,55.86,55.92,47900.0,41.5828,41.6125,41.4418,41.4864,47900.0
2015-05-20 15:00:00,55.93,56.03,55.82,55.89,119700.0,41.4938,41.568,41.4122,41.4641,119700.0
2015-05-20 15:30:00,55.88,56.05,55.8,55.91,199800.0,41.4567,41.5828,41.3973,41.4789,199800.0
2015-05-21 09:30:00,55.75,56.2,55.72,56.13,76400.0,41.3602,41.6941,41.338,41.6421,76400.0
2015-05-21 10:00:00,56.16,57.0,56.13,57.0,103100.0,41.6644,42.2876,41.6421,42.2876,103100.0
2015-05-21 10:30:00,56.98,57.13,56.95,57.1,93700.0,42.2728,42.384,42.2505,42.3618,93700.0
2015-05-21 11:00:00,57.1,57.12,56.9,57.07,61500.0,42.3618,42.3766,42.2134,42.3395,61500.0
2015-05-21 11:30:00,57.08,57.25,57.07,57.23,80200.0,42.3469,42.4731,42.3395,42.4582,80200.0
2015-05-21 12:00:00,57.23,57.31,57.2,57.23,105000.0,42.4582,42.5176,42.436,42.4582,105000.0
2015-05-21 12:30:00,57.21,57.41,57.17,57.38,58500.0,42.4434,42.5918,42.4137,42.5695,58500.0
2015-05-21 13:00:00,57.37,57.42,57.17,57.25,62300.0,42.5621,42.5992,42.4137,42.4731,62300.0
2015-05-21 13:30:00,57.24,57.32,57.23,57.28,68300.0,42.4656,42.525,42.4582,42.4953,68300.0
2015-05-21 14:00:00,57.27,57.41,57.27,57.37,79200.0,42.4879,42.5918,42.4879,42.5621,79200.0
2015-05-21 14:30:00,57.38,57.46,57.35,57.35,75500.0,42.5695,42.6289,42.5473,42.5473,75500.0
2015-05-21 15:00:00,57.37,57.47,57.29,57.41,79600.0,42.5621,42.6363,42.5027,42.5918,79600.0
2015-05-21 15:30:00,57.41,57.49,57.31,57.42,238600.0,42.5918,42.6511,42.5176,42.5992,238600.0
2015-05-22 09:30:00,57.08,57.88,57.07,57.84,224900.0,42.3469,42.9405,42.3395,42.9108,224900.0
2015-05-22 10:00:00,57.83,57.96,57.7,57.7,253300.0,42.9034,42.9998,42.8069,42.8069,253300.0
2015-05-22 10:30:00,57.68,57.73,57.61,57.67,67700.0,42.7921,42.8292,42.7401,42.7847,67700.0
2015-05-22 11:00:00,57.67,57.71,57.35,57.67,105900.0,42.7847,42.8143,42.5473,42.7847,105900.0
2015-05-22 11:30:00,57.67,57.67,57.43,57.66,106600.0,42.7847,42.7847,42.6066,42.7772,106600.0
2015-05-22 12:00:00,57.64,57.64,57.4,57.48,52200.0,42.7624,42.7624,42.5843,42.6437,52200.0
2015-05-22 12:30:00,57.47,57.59,57.41,57.41,42500.0,42.6363,42.7253,42.5918,42.5918,42500.0
2015-05-22 13:00:00,57.41,57.69,57.37,57.55,72300.0,42.5918,42.7995,42.5621,42.6956,72300.0
2015-05-22 13:30:00,57.54,57.83,57.53,57.72,107600.0,42.6882,42.9034,42.6808,42.8217,107600.0
2015-05-22 14:00:00,57.72,57.83,57.62,57.63,70700.0,42.8217,42.9034,42.7476,42.755,70700.0
2015-05-22 14:30:00,57.63,57.89,57.57,57.86,97700.0,42.755,42.9479,42.7105,42.9256,97700.0
2015-05-22 15:00:00,57.86,57.9,57.7,57.8,80100.0,42.9256,42.9553,42.8069,42.8811,80100.0
2015-05-22 15:30:00,57.8,57.85,57.75,57.8,241300.0,42.8811,42.9182,42.844,42.8811,241300.0
2015-05-26 09:30:00,57.01,57.38,56.74,57.21,137600.0,42.295,42.5695,42.0947,42.4434,137600.0
2015-05-26 10:00:00,57.22,57.28,57.02,57.22,144300.0,42.4508,42.4953,42.3024,42.4508,144300.0
2015-05-26 10:30:00,57.22,57.28,56.85,56.91,149900.0,42.4508,42.4953,42.1763,42.2208,149900.0
2015-05-26 11:00:00,56.9,56.98,56.75,56.89,112100.0,42.2134,42.2728,42.1021,42.206,112100.0
2015-05-26 11:30:00,56.88,57.08,56.82,56.84,109000.0,42.1986,42.3469,42.1541,42.1689,109000.0
2015-05-26 12:00:00,56.85,56.96,56.75,56.91,56600.0,42.1763,42.2579,42.1021,42.2208,56600.0
2015-05-26 12:30:00,56.92,57.0,56.87,56.95,336100.0,42.2282,42.2876,42.1911,42.2505,336100.0
2015-05-26 13:00:00,56.95,57.03,56.83,57.0,108900.0,42.2505,42.3098,42.1615,42.2876,108900.0
2015-05-26 13:30:00,57.0,57.09,56.96,57.01,93500.0,42.2876,42.3544,42.2579,42.295,93500.0
2015-05-26 14:00:00,57.01,57.02,56.87,56.88,64300.0,42.295,42.3024,42.1911,42.1986,64300.0
2015-05-26 14:30:00,56.88,56.88,56.74,56.79,86500.0,42.1986,42.1986,42.0947,42.1318,86500.0
2015-05-26 15:00:00,56.8,56.97,56.78,56.96,221100.0,42.1392,42.2653,42.1244,42.2579,221100.0
2015-05-26 15:30:00,56.97,57.05,56.94,57.01,198100.0,42.2653,42.3247,42.2431,42.295,198100.0
2015-05-27 09:30:00,57.76,58.24,57.43,58.02,267400.0,43.0141,43.3715,42.7683,43.2077,267400.0
2015-05-27 10:00:00,58.02,58.08,57.59,57.69,272000.0,43.2077,43.2524,42.8875,42.9619,272000.0
2015-05-27 10:30:00,57.71,57.84,57.59,57.69,130200.0,42.9768,43.0737,42.8875,42.9619,130200.0
2015-05-27 11:00:00,57.69,57.74,57.6,57.72,101700.0,42.9619,42.9992,42.8949,42.9843,101700.0
2015-05-27 11:30:00,57.72,57.8,57.66,57.75,134700.0,42.9843,43.0439,42.9396,43.0066,134700.0
2015-05-27 12:00:00,57.74,57.86,57.59,57.85,116100.0,42.9992,43.0885,42.8875,43.0811,116100.0
2015-05-27 12:30:00,57.84,57.84,57.64,57.73,95000.0,43.0737,43.0737,42.9247,42.9917,95000.0
2015-05-27 13:00:00,57.74,57.79,57.63,57.76,176800.0,42.9992,43.0364,42.9173,43.0141,176800.0
2015-05-27 13:30:00,57.77,57.92,57.73,57.9,57400.0,43.0215,43.1332,42.9917,43.1183,57400.0
2015-05-27 14:00:00,57.9,58.02,57.89,57.97,119100.0,43.1183,43.2077,43.1109,43.1705,119100.0
2015-05-27 14:30:00,57.98,58.01,57.86,57.9,145300.0,43.1779,43.2003,43.0885,43.1183,145300.0
2015-05-27 15:00:00,57.89,58.03,57.86,57.96,230700.0,43.1109,43.2151,43.0885,43.163,230700.0
2015-05-27 15:30:00,57.95,57.99,57.83,57.95,320500.0,43.1556,43.1854,43.0662,43.1556,320500.0
2015-05-28 09:30:00,57.85,58.04,57.5,57.5,125300.0,43.0811,43.2226,42.8205,42.8205,125300.0
2015-05-28 10:00:00,57.5,57.77,57.47,57.63,128800.0,42.8205,43.0215,42.7981,42.9173,128800.0
2015-05-28 10:30:00,57.65,57.67,57.43,57.62,86900.0,42.9322,42.9471,42.7683,42.9098,86900.0
2015-05-28 11:00:00,57.64,57.66,57.43,57.45,51600.0,42.9247,42.9396,42.7683,42.7832,51600.0
2015-05-28 11:30:00,57.48,57.69,57.47,57.6,50400.0,42.8056,42.9619,42.7981,42.8949,50400.0
2015-05-28 12:00:00,57.61,57.74,57.56,57.72,47800.0,42.9024,42.9992,42.8651,42.9843,47800.0
2015-05-28 12:30:00,57.72,57.88,57.72,57.79,62500.0,42.9843,43.1034,42.9843,43.0364,62500.0
2015-05-28 13:00:00,57.81,57.97,57.8,57.93,51200.0,43.0513,43.1705,43.0439,43.1407,51200.0
2015-05-28 13:30:00,57.9,58.0,57.83,57.91,74100.0,43.1183,43.1928,43.0662,43.1258,74100.0
2015-05-28 14:00:00,57.91,58.03,57.91,58.01,84900.0,43.1258,43.2151,43.1258,43.2003,84900.0
2015-05-28 14:30:00,58.0,58.06,57.86,57.93,77300.0,43.1928,43.2375,43.0885,43.1407,77300.0
2015-05-28 15:00:00,57.94,57.98,57.82,57.87,85000.0,43.1481,43.1779,43.0588,43.096,85000.0
2015-05-28 15:30:00,57.88,57.98,57.84,57.89,139500.0,43.1034,43.1779,43.0737,43.1109,139500.0
2015-05-29 09:30:00,57.73,57.93,57.25,57.51,189100.0,42.9917,43.1407,42.6343,42.8279,189100.0
2015-05-29 10:00:00,57.52,57.74,57.49,57.52,92500.0,42.8353,42.9992,42.813,42.8353,92500.0
2015-05-29 10:30:00,57.51,57.58,57.25,57.44,94100.0,42.8279,42.88,42.6343,42.7758,94100.0
2015-05-29 11:00:00,57.43,57.49,57.11,57.18,71800.0,42.7683,42.813,42.53,42.5821,71800.0
2015-05-29 11:30:00,57.16,57.42,57.08,57.32,90500.0,42.5673,42.7609,42.5077,42.6864,90500.0
2015-05-29 12:00:00,57.28,57.46,57.19,57.44,46800.0,42.6566,42.7907,42.5896,42.7758,46800.0
2015-05-29 12:30:00,57.43,57.57,57.39,57.41,25900.0,42.7683,42.8726,42.7385,42.7534,25900.0
2015-05-29 13:00:00,57.4,57.41,57.23,57.27,52100.0,42.746,42.7534,42.6194,42.6492,52100.0
2015-05-29 13:30:00,57.27,57.51,57.26,57.38,52000.0,42.6492,42.8279,42.6417,42.7311,52000.0
2015-05-29 14:00:00,57.39,57.52,57.33,57.37,41000.0,42.7385,42.8353,42.6939,42.7236,41000.0
2015-05-29 14:30:00,57.34,57.37,57.31,57.35,105300.0,42.7013,42.7236,42.679,42.7087,105300.0
2015-05-29 15:00:00,57.36,57.54,57.32,57.53,71300.0,42.7162,42.8502,42.6864,42.8428,71300.0
2015-05-29 15:30:00,57.54,57.65,57.36,57.53,406900.0,42.8502,42.9322,42.7162,42.8428,406900.0
2015-06-01 09:30:00,57.64,57.88,57.29,57.52,79368.0,42.9247,43.1034,42.6641,42.8353,79368.0
2015-06-01 10:00:00,57.53,57.65,57.33,57.6,83775.0,42.8428,42.9322,42.6939,42.8949,83775.0
2015-06-01 10:30:00,57.58,57.88,57.48,57.82,126802.0,42.88,43.1034,42.8056,43.0588,126802.0
2015-06-01 11:00:00,57.82,57.94,57.76,57.87,61419.0,43.0588,43.1481,43.0141,43.096,61419.0
2015-06-01 11:30:00,57.85,57.96,57.8,57.93,110276.0,43.0811,43.163,43.0439,43.1407,110276.0
2015-06-01 12:00:00,57.94,58.55,57.93,58.53,125047.0,43.1481,43.6024,43.1407,43.5875,125047.0
2015-06-01 12:30:00,58.54,58.62,58.49,58.59,166635.0,43.5949,43.6545,43.5577,43.6322,166635.0
2015-06-01 13:00:00,58.59,58.75,58.54,58.74,99255.0,43.6322,43.7513,43.5949,43.7439,99255.0
2015-06-01 13:30:00,58.73,58.9,58.73,58.87,173375.0,43.7364,43.863,43.7364,43.8407,173375.0
2015-06-01 14:00:00,58.87,59.19,58.84,59.06,285827.0,43.8407,44.079,43.8184,43.9822,285827.0
2015-06-01 14:30:00,59.05,59.21,59.05,59.12,191619.0,43.9747,44.0939,43.9747,44.0269,191619.0
2015-06-01 15:00:00,59.12,59.28,58.5,58.99,1060586.0,44.0269,44.146,43.5652,43.9301,1060586.0
2015-06-01 15:30:00,58.98,59.02,58.89,58.96,440915.0,43.9226,43.9524,43.8556,43.9077,440915.0
2015-06-02 09:30:00,58.89,59.15,58.37,58.62,154571.0,43.8556,44.0492,43.4683,43.6545,154571.0
2015-06-02 10:00:00,58.62,59.13,58.58,59.09,122631.0,43.6545,44.0343,43.6247,44.0045,122631.0
2015-06-02 10:30:00,59.12,59.14,58.81,58.82,101243.0,44.0269,44.0418,43.796,43.8035,101243.0
2015-06-02 11:00:00,58.83,59.0,58.76,58.77,77779.0,43.8109,43.9375,43.7588,43.7662,77779.0
2015-06-02 11:30:00,58.78,58.84,58.56,58.74,103564.0,43.7737,43.8184,43.6098,43.7439,103564.0
2015-06-02 12:00:00,58.73,59.0,58.72,58.92,113039.0,43.7364,43.9375,43.729,43.8779,113039.0
2015-06-02 12:30:00,58.92,59.0,58.75,58.93,49252.0,43.8779,43.9375,43.7513,43.8854,49252.0
2015-06-02 13:00:00,58.9,58.94,58.72,58.85,62251.0,43.863,43.8928,43.729,43.8258,62251.0
2015-06-02 13:30:00,58.85,58.9,58.73,58.82,61512.0,43.8258,43.863,43.7364,43.8035,61512.0
2015-06-02 14:00:00,58.81,58.93,58.66,58.66,96047.0,43.796,43.8854,43.6843,43.6843,96047.0
2015-06-02 14:30:00,58.67,58.74,58.58,58.59,102819.0,43.6918,43.7439,43.6247,43.6322,102819.0
2015-06-02 15:00:00,58.59,58.67,58.43,58.52,161464.0,43.6322,43.6918,43.513,43.5801,161464.0
2015-06-02 15:30:00,58.51,58.82,58.49,58.74,474448.0,43.5726,43.8035,43.5577,43.7439,474448.0
2015-06-03 09:30:00,58.84,59.01,58.58,58.76,183286.0,43.8184,43.945,43.6247,43.7588,183286.0
2015-06-03 10:00:00,58.77,59.07,58.64,59.05,147740.0,43.7662,43.9896,43.6694,43.9747,147740.0
2015-06-03 10:30:00,59.06,59.29,59.0,59.1,123882.0,43.9822,44.1535,43.9375,44.012,123882.0
2015-06-03 11:00:00,59.07,59.11,58.92,59.09,49363.0,43.9896,44.0194,43.8779,44.0045,49363.0
2015-06-03 11:30:00,59.07,59.14,58.76,58.8,139232.0,43.9896,44.0418,43.7588,43.7886,139232.0
2015-06-03 12:00:00,58.81,58.84,58.71,58.79,49906.0,43.796,43.8184,43.7215,43.7811,49906.0
2015-06-03 12:30:00,58.78,58.86,58.69,58.86,41185.0,43.7737,43.8333,43.7067,43.8333,41185.0
2015-06-03 13:00:00,58.92,58.93,58.8,58.83,43602.0,43.8779,43.8854,43.7886,43.8109,43602.0
2015-06-03 13:30:00,58.81,58.87,58.73,58.85,66163.0,43.796,43.8407,43.7364,43.8258,66163.0
2015-06-03 14:00:00,58.86,58.96,58.83,58.87,64039.0,43.8333,43.9077,43.8109,43.8407,64039.0
2015-06-03 14:30:00,58.88,59.03,58.86,58.97,79336.0,43.8481,43.9599,43.8333,43.9152,79336.0
2015-06-03 15:00:00,58.97,59.01,58.84,58.85,111607.0,43.9152,43.945,43.8184,43.8258,111607.0
2015-06-03 15:30:00,58.83,58.96,58.77,58.82,191562.0,43.8109,43.9077,43.7662,43.8035,191562.0
2015-06-04 09:30:00,58.6,58.6,57.84,58.58,276050.0,43.6396,43.6396,43.0737,43.6247,276050.0
2015-06-04 10:00:00,58.59,58.75,58.14,58.24,249006.0,43.6322,43.7513,43.2971,43.3715,249006.0
2015-06-04 10:30:00,58.23,58.29,58.03,58.09,183050.0,43.3641,43.4088,43.2151,43.2598,183050.0
2015-06-04 11:00:00,58.09,58.26,57.92,58.02,99989.0,43.2598,43.3864,43.1332,43.2077,99989.0
2015-06-04 11:30:00,58.02,58.15,57.88,58.0,141453.0,43.2077,43.3045,43.1034,43.1928,141453.0
2015-06-04 12:00:00,58.01,58.09,57.91,57.97,81100.0,43.2003,43.2598,43.1258,43.1705,81100.0
2015-06-04 12:30:00,57.97,58.15,57.93,58.0,54484.0,43.1705,43.3045,43.1407,43.1928,54484.0
2015-06-04 13:00:00,58.01,58.12,57.7,57.8,64616.0,43.2003,43.2822,42.9694,43.0439,64616.0
2015-06-04 13:30:00,57.8,57.89,57.63,57.86,116547.0,43.0439,43.1109,42.9173,43.0885,116547.0
2015-06-04 14:00:00,57.87,57.94,57.8,57.82,80131.0,43.096,43.1481,43.0439,43.0588,80131.0
2015-06-04 14:30:00,57.8,58.13,57.8,58.11,150977.0,43.0439,43.2896,43.0439,43.2747,150977.0
2015-06-04 15:00:00,58.12,58.23,58.06,58.21,184631.0,43.2822,43.3641,43.2375,43.3492,184631.0
2015-06-04 15:30:00,58.2,58.35,58.14,58.28,206539.0,43.3417,43.4535,43.2971,43.4013,206539.0
2015-06-05 09:30:00,58.08,58.1,57.77,58.0,205217.0,43.2524,43.2673,43.0215,43.1928,205217.0
2015-06-05 10:00:00,58.0,58.31,58.0,58.08,99528.0,43.1928,43.4237,43.1928,43.2524,99528.0
2015-06-05 10:30:00,58.07,58.18,57.88,58.03,134505.0,43.2449,43.3269,43.1034,43.2151,134505.0
2015-06-05 11:00:00,58.04,58.11,57.92,58.06,49841.0,43.2226,43.2747,43.1332,43.2375,49841.0
2015-06-05 11:30:00,58.05,58.05,57.82,57.98,88911.0,43.23,43.23,43.0588,43.1779,88911.0
2015-06-05 12:00:00,57.96,58.09,57.83,57.87,47009.0,43.163,43.2598,43.0662,43.096,47009.0
2015-06-05 12:30:00,57.86,58.1,57.85,58.0,25508.0,43.0885,43.2673,43.0811,43.1928,25508.0
2015-06-05 13:00:00,58.01,58.05,57.94,57.94,46294.0,43.2003,43.23,43.1481,43.1481,46294.0
2015-06-05 13:30:00,57.94,58.09,57.93,57.99,35962.0,43.1481,43.2598,43.1407,43.1854,35962.0
2015-06-05 14:00:00,57.99,58.04,57.94,58.0,42389.0,43.1854,43.2226,43.1481,43.1928,42389.0
2015-06-05 14:30:00,58.0,58.05,57.97,58.0,60494.0,43.1928,43.23,43.1705,43.1928,60494.0
2015-06-05 15:00:00,57.99,58.04,57.96,58.0,83687.0,43.1854,43.2226,43.163,43.1928,83687.0
2015-06-05 15:30:00,58.0,58.05,57.92,58.0,182172.0,43.1928,43.23,43.1332,43.1928,182172.0
2015-06-08 09:30:00,57.9,58.16,57.6,57.96,172339.0,43.1183,43.312,42.8949,43.163,172339.0
2015-06-08 10:00:00,57.99,58.06,57.77,57.78,233272.0,43.1854,43.2375,43.0215,43.029,233272.0
2015-06-08 10:30:00,57.75,57.81,57.55,57.55,99208.0,43.0066,43.0513,42.8577,42.8577,99208.0
2015-06-08 11:00:00,57.57,57.59,57.44,57.52,157967.0,42.8726,42.8875,42.7758,42.8353,157967.0
2015-06-08 11:30:00,57.51,57.52,57.42,57.45,181242.0,42.8279,42.8353,42.7609,42.7832,181242.0
2015-06-08 12:00:00,57.45,57.53,57.44,57.48,109247.0,42.7832,42.8428,42.7758,42.8056,109247.0
2015-06-08 12:30:00,57.48,57.57,57.45,57.55,81844.0,42.8056,42.8726,42.7832,42.8577,81844.0
2015-06-08 13:00:00,57.55,57.64,57.55,57.59,70973.0,42.8577,42.9247,42.8577,42.8875,70973.0
2015-06-08 13:30:00,57.59,57.73,57.57,57.72,91673.0,42.8875,42.9917,42.8726,42.9843,91673.0
2015-06-08 14:00:00,57.73,57.74,57.57,57.73,91291.0,42.9917,42.9992,42.8726,42.9917,91291.0
2015-06-08 14:30:00,57.73,57.94,57.72,57.74,118852.0,42.9917,43.1481,42.9843,42.9992,118852.0
2015-06-08 15:00:00,57.73,57.94,57.71,57.83,118361.0,42.9917,43.1481,42.9768,43.0662,118361.0
2015-06-08 15:30:00,57.83,57.84,57.68,57.75,304585.0,43.0662,43.0737,42.9545,43.0066,304585.0
2015-06-09 09:30:00,57.67,58.01,57.33,57.47,66709.0,42.9471,43.2003,42.6939,42.7981,66709.0
2015-06-09 10:00:00,57.41,57.71,57.34,57.55,141728.0,42.7534,42.9768,42.7013,42.8577,141728.0
2015-06-09 10:30:00,57.57,58.24,57.55,58.24,137588.0,42.8726,43.3715,42.8577,43.3715,137588.0
2015-06-09 11:00:00,58.27,58.33,58.11,58.3,74418.0,43.3939,43.4386,43.2747,43.4162,74418.0
2015-06-09 11:30:00,58.3,58.5,58.23,58.44,99688.0,43.4162,43.5652,43.3641,43.5205,99688.0
2015-06-09 12:00:00,58.44,58.46,58.23,58.46,69247.0,43.5205,43.5354,43.3641,43.5354,69247.0
2015-06-09 12:30:00,58.45,58.58,58.35,58.51,104485.0,43.5279,43.6247,43.4535,43.5726,104485.0
2015-06-09 13:00:00,58.51,58.56,58.42,58.44,61846.0,43.5726,43.6098,43.5056,43.5205,61846.0
2015-06-09 13:30:00,58.46,58.52,58.36,58.5,116253.0,43.5354,43.5801,43.4609,43.5652,116253.0
2015-06-09 14:00:00,58.49,58.51,58.38,58.38,118191.0,43.5577,43.5726,43.4758,43.4758,118191.0
2015-06-09 14:30:00,58.38,58.51,58.35,58.42,75939.0,43.4758,43.5726,43.4535,43.5056,75939.0
2015-06-09 15:00:00,58.4,58.41,58.23,58.29,110485.0,43.4907,43.4981,43.3641,43.4088,110485.0
2015-06-09 15:30:00,58.28,58.29,58.18,58.24,208419.0,43.4013,43.4088,43.3269,43.3715,208419.0
2015-06-10 09:30:00,58.86,59.32,58.77,59.12,198028.0,43.8333,44.1758,43.7662,44.0269,198028.0
2015-06-10 10:00:00,59.15,59.35,59.15,59.31,87050.0,44.0492,44.1982,44.0492,44.1684,87050.0
2015-06-10 10:30:00,59.31,59.31,59.11,59.23,109562.0,44.1684,44.1684,44.0194,44.1088,109562.0
2015-06-10 11:00:00,59.24,59.34,59.09,59.18,155051.0,44.1162,44.1907,44.0045,44.0716,155051.0
2015-06-10 11:30:00,59.19,59.26,58.97,59.01,101946.0,44.079,44.1311,43.9152,43.945,101946.0
2015-06-10 12:00:00,59.0,59.05,58.96,58.96,58529.0,43.9375,43.9747,43.9077,43.9077,58529.0
2015-06-10 12:30:00,58.96,59.1,58.91,59.03,68796.0,43.9077,44.012,43.8705,43.9599,68796.0
2015-06-10 13:00:00,59.02,59.04,58.84,58.96,64264.0,43.9524,43.9673,43.8184,43.9077,64264.0
2015-06-10 13:30:00,58.94,59.12,58.91,59.08,107813.0,43.8928,44.0269,43.8705,43.9971,107813.0
2015-06-10 14:00:00,59.08,59.23,59.02,59.19,133696.0,43.9971,44.1088,43.9524,44.079,133696.0
2015-06-10 14:30:00,59.19,59.19,59.08,59.14,149450.0,44.079,44.079,43.9971,44.0418,149450.0
2015-06-10 15:00:00,59.14,59.21,59.09,59.1,152342.0,44.0418,44.0939,44.0045,44.012,152342.0
2015-06-10 15:30:00,59.1,59.14,59.04,59.07,218657.0,44.012,44.0418,43.9673,43.9896,218657.0
2015-06-11 09:30:00,59.31,59.42,58.88,59.1,135109.0,44.1684,44.2503,43.8481,44.012,135109.0
2015-06-11 10:00:00,59.1,59.1,58.81,58.84,37180.0,44.012,44.012,43.796,43.8184,37180.0
2015-06-11 10:30:00,58.82,58.82,58.54,58.58,70046.0,43.8035,43.8035,43.5949,43.6247,70046.0
2015-06-11 11:00:00,58.57,58.62,58.38,58.42,82369.0,43.6173,43.6545,43.4758,43.5056,82369.0
2015-06-11 11:30:00,58.42,58.77,58.39,58.65,55988.0,43.5056,43.7662,43.4832,43.6769,55988.0
2015-06-11 12:00:00,58.62,58.75,58.5,58.73,60117.0,43.6545,43.7513,43.5652,43.7364,60117.0
2015-06-11 12:30:00,58.7,58.71,58.59,58.64,29473.0,43.7141,43.7215,43.6322,43.6694,29473.0
2015-06-11 13:00:00,58.67,58.77,58.65,58.7,28944.0,43.6918,43.7662,43.6769,43.7141,28944.0
2015-06-11 13:30:00,58.71,58.79,58.65,58.72,42390.0,43.7215,43.7811,43.6769,43.729,42390.0
2015-06-11 14:00:00,58.71,58.87,58.7,58.82,41137.0,43.7215,43.8407,43.7141,43.8035,41137.0
2015-06-11 14:30:00,58.82,58.89,58.78,58.8,48846.0,43.8035,43.8556,43.7737,43.7886,48846.0
2015-06-11 15:00:00,58.81,59.0,58.8,58.92,78175.0,43.796,43.9375,43.7886,43.8779,78175.0
2015-06-11 15:30:00,58.92,58.95,58.76,58.9,229044.0,43.8779,43.9003,43.7588,43.863,229044.0
2015-06-12 09:30:00,58.52,58.52,57.91,58.27,112386.0,43.5801,43.5801,43.1258,43.3939,112386.0
2015-06-12 10:00:00,58.29,58.42,58.23,58.28,98655.0,43.4088,43.5056,43.3641,43.4013,98655.0
2015-06-12 10:30:00,58.28,58.37,58.17,58.23,61219.0,43.4013,43.4683,43.3194,43.3641,61219.0
2015-06-12 11:00:00,58.22,58.57,58.18,58.49,88178.0,43.3566,43.6173,43.3269,43.5577,88178.0
2015-06-12 11:30:00,58.51,58.66,58.42,58.45,41706.0,43.5726,43.6843,43.5056,43.5279,41706.0
2015-06-12 12:00:00,58.44,58.64,58.42,58.6,44769.0,43.5205,43.6694,43.5056,43.6396,44769.0
2015-06-12 12:30:00,58.58,58.58,58.35,58.36,26588.0,43.6247,43.6247,43.4535,43.4609,26588.0
2015-06-12 13:00:00,58.37,58.52,58.36,58.46,31930.0,43.4683,43.5801,43.4609,43.5354,31930.0
2015-06-12 13:30:00,58.47,58.5,58.38,58.49,27481.0,43.5428,43.5652,43.4758,43.5577,27481.0
2015-06-12 14:00:00,58.5,58.51,58.32,58.34,26687.0,43.5652,43.5726,43.4311,43.446,26687.0
2015-06-12 14:30:00,58.36,58.51,58.34,58.39,49933.0,43.4609,43.5726,43.446,43.4832,49933.0
2015-06-12 15:00:00,58.39,58.5,58.35,58.45,54120.0,43.4832,43.5652,43.4535,43.5279,54120.0
2015-06-12 15:30:00,58.46,58.51,58.35,58.35,197684.0,43.5354,43.5726,43.4535,43.4535,197684.0
2015-06-15 09:30:00,57.82,57.84,57.41,57.72,44123.0,43.0588,43.0737,42.7534,42.9843,44123.0
2015-06-15 10:00:00,57.72,57.84,57.55,57.67,47613.0,42.9843,43.0737,42.8577,42.9471,47613.0
2015-06-15 10:30:00,57.69,57.73,57.54,57.7,43953.0,42.9619,42.9917,42.8502,42.9694,43953.0
2015-06-15 11:00:00,57.74,57.87,57.61,57.61,42328.0,42.9992,43.096,42.9024,42.9024,42328.0
2015-06-15 11:30:00,57.63,57.76,57.59,57.75,72297.0,42.9173,43.0141,42.8875,43.0066,72297.0
2015-06-15 12:00:00,57.75,57.93,57.72,57.75,77266.0,43.0066,43.1407,42.9843,43.0066,77266.0
2015-06-15 12:30:00,57.76,57.84,57.72,57.8,55258.0,43.0141,43.0737,42.9843,43.0439,55258.0
2015-06-15 13:00:00,57.82,57.83,57.71,57.76,74725.0,43.0588,43.0662,42.9768,43.0141,74725.0
2015-06-15 13:30:00,57.77,57.91,57.71,57.8,59983.0,43.0215,43.1258,42.9768,43.0439,59983.0
2015-06-15 14:00:00,57.8,57.9,57.79,57.81,70672.0,43.0439,43.1183,43.0364,43.0513,70672.0
2015-06-15 14:30:00,57.81,57.9,57.74,57.76,79848.0,43.0513,43.1183,42.9992,43.0141,79848.0
2015-06-15 15:00:00,57.75,57.82,57.68,57.79,65317.0,43.0066,43.0588,42.9545,43.0364,65317.0
2015-06-15 15:30:00,57.79,57.84,57.73,57.82,157865.0,43.0364,43.0737,42.9917,43.0588,157865.0
2015-06-16 09:30:00,57.7,58.05,57.64,57.95,51905.0,42.9694,43.23,42.9247,43.1556,51905.0
2015-06-16 10:00:00,57.96,57.98,57.71,57.77,59081.0,43.163,43.1779,42.9768,43.0215,59081.0
2015-06-16 10:30:00,57.75,57.84,57.7,57.75,39165.0,43.0066,43.0737,42.9694,43.0066,39165.0
2015-06-16 11:00:00,57.73,57.97,57.7,57.83,51568.0,42.9917,43.1705,42.9694,43.0662,51568.0
2015-06-16 11:30:00,57.82,57.86,57.73,57.78,41773.0,43.0588,43.0885,42.9917,43.029,41773.0
2015-06-16 12:00:00,57.81,57.84,57.73,57.83,23740.0,43.0513,43.0737,42.9917,43.0662,23740.0
2015-06-16 12:30:00,57.84,57.91,57.8,57.83,37518.0,43.0737,43.1258,43.0439,43.0662,37518.0
2015-06-16 13:00:00,57.82,57.87,57.77,57.84,30153.0,43.0588,43.096,43.0215,43.0737,30153.0
2015-06-16 13:30:00,57.88,57.91,57.79,57.82,32668.0,43.1034,43.1258,43.0364,43.0588,32668.0
2015-06-16 14:00:00,57.82,57.96,57.82,57.87,25134.0,43.0588,43.163,43.0588,43.096,25134.0
2015-06-16 14:30:00,57.86,57.98,57.81,57.95,101829.0,43.0885,43.1779,43.0513,43.1556,101829.0
2015-06-16 15:00:00,57.95,57.97,57.87,57.94,96476.0,43.1556,43.1705,43.096,43.1481,96476.0
2015-06-16 15:30:00,57.95,57.99,57.88,57.9,120081.0,43.1556,43.1854,43.1034,43.1183,120081.0
2015-06-17 09:30:00,58.03,58.33,57.77,58.14,84115.0,43.2151,43.4386,43.0215,43.2971,84115.0
2015-06-17 10:00:00,58.12,58.16,57.83,58.13,48722.0,43.2822,43.312,43.0662,43.2896,48722.0
2015-06-17 10:30:00,58.17,58.18,57.7,57.78,34730.0,43.3194,43.3269,42.9694,43.029,34730.0
2015-06-17 11:00:00,57.79,57.92,57.64,57.67,67173.0,43.0364,43.1332,42.9247,42.9471,67173.0
2015-06-17 11:30:00,57.63,57.86,57.57,57.76,53106.0,42.9173,43.0885,42.8726,43.0141,53106.0
2015-06-17 12:00:00,57.74,57.83,57.61,57.81,38898.0,42.9992,43.0662,42.9024,43.0513,38898.0
2015-06-17 12:30:00,57.82,57.88,57.48,57.64,42910.0,43.0588,43.1034,42.8056,42.9247,42910.0
2015-06-17 13:00:00,57.64,57.76,57.6,57.75,74715.0,42.9247,43.0141,42.8949,43.0066,74715.0
2015-06-17 13:30:00,57.75,57.86,57.67,57.67,52371.0,43.0066,43.0885,42.9471,42.9471,52371.0
2015-06-17 14:00:00,57.67,57.92,57.5,57.58,70792.0,42.9471,43.1332,42.8205,42.88,70792.0
2015-06-17 14:30:00,57.57,58.13,57.54,58.04,62610.0,42.8726,43.2896,42.8502,43.2226,62610.0
2015-06-17 15:00:00,58.04,58.15,57.99,58.12,87244.0,43.2226,43.3045,43.1854,43.2822,87244.0
2015-06-17 15:30:00,58.12,58.21,57.93,58.04,204683.0,43.2822,43.3492,43.1407,43.2226,204683.0
2015-06-18 09:30:00,58.08,58.08,57.59,57.83,139889.0,43.2524,43.2524,42.8875,43.0662,139889.0
2015-06-18 10:00:00,57.8,57.98,57.75,57.83,117437.0,43.0439,43.1779,43.0066,43.0662,117437.0
2015-06-18 10:30:00,57.84,57.84,57.68,57.73,103399.0,43.0737,43.0737,42.9545,42.9917,103399.0
2015-06-18 11:00:00,57.75,57.86,57.68,57.72,118076.0,43.0066,43.0885,42.9545,42.9843,118076.0
2015-06-18 11:30:00,57.72,57.8,57.67,57.72,68404.0,42.9843,43.0439,42.9471,42.9843,68404.0
2015-06-18 12:00:00,57.7,57.76,57.66,57.69,96490.0,42.9694,43.0141,42.9396,42.9619,96490.0
2015-06-18 12:30:00,57.7,57.73,57.58,57.65,163333.0,42.9694,42.9917,42.88,42.9322,163333.0
2015-06-18 13:00:00,57.64,57.67,57.52,57.59,80066.0,42.9247,42.9471,42.8353,42.8875,80066.0
2015-06-18 13:30:00,57.59,57.9,57.52,57.88,96602.0,42.8875,43.1183,42.8353,43.1034,96602.0
2015-06-18 14:00:00,57.88,57.93,57.81,57.84,51593.0,43.1034,43.1407,43.0513,43.0737,51593.0
2015-06-18 14:30:00,57.85,57.89,57.79,57.81,67020.0,43.0811,43.1109,43.0364,43.0513,67020.0
2015-06-18 15:00:00,57.81,57.87,57.77,57.83,122760.0,43.0513,43.096,43.0215,43.0662,122760.0
2015-06-18 15:30:00,57.82,57.83,57.66,57.67,180214.0,43.0588,43.0662,42.9396,42.9471,180214.0
2015-06-19 09:30:00,57.44,58.04,56.7,57.12,384044.0,42.7758,43.2226,42.2247,42.5375,384044.0
2015-06-19 10:00:00,57.16,57.43,57.03,57.38,157128.0,42.5673,42.7683,42.4704,42.7311,157128.0
2015-06-19 10:30:00,57.39,57.4,57.19,57.28,127917.0,42.7385,42.746,42.5896,42.6566,127917.0
2015-06-19 11:00:00,57.27,57.48,57.25,57.4,123173.0,42.6492,42.8056,42.6343,42.746,123173.0
2015-06-19 11:30:00,57.41,57.63,57.39,57.62,112117.0,42.7534,42.9173,42.7385,42.9098,112117.0
2015-06-19 12:00:00,57.61,57.61,57.45,57.46,98293.0,42.9024,42.9024,42.7832,42.7907,98293.0
2015-06-19 12:30:00,57.46,57.57,57.41,57.56,53957.0,42.7907,42.8726,42.7534,42.8651,53957.0
2015-06-19 13:00:00,57.55,57.64,57.55,57.62,65055.0,42.8577,42.9247,42.8577,42.9098,65055.0
2015-06-19 13:30:00,57.62,57.71,57.54,57.64,163536.0,42.9098,42.9768,42.8502,42.9247,163536.0
2015-06-19 14:00:00,57.63,57.64,57.12,57.22,192724.0,42.9173,42.9247,42.5375,42.6119,192724.0
2015-06-19 14:30:00,57.18,57.28,57.02,57.06,139863.0,42.5821,42.6566,42.463,42.4928,139863.0
2015-06-19 15:00:00,57.07,57.23,57.0,57.22,222288.0,42.5002,42.6194,42.4481,42.6119,222288.0
2015-06-19 15:30:00,57.23,57.34,57.2,57.24,401572.0,42.6194,42.7013,42.597,42.6268,401572.0
2015-06-22 09:30:00,57.65,57.93,57.6,57.93,104318.0,42.9322,43.1407,42.8949,43.1407,104318.0
2015-06-22 10:00:00,57.9,57.92,57.75,57.75,36379.0,43.1183,43.1332,43.0066,43.0066,36379.0
2015-06-22 10:30:00,57.75,57.8,57.6,57.67,57672.0,43.0066,43.0439,42.8949,42.9471,57672.0
2015-06-22 11:00:00,57.67,57.75,57.64,57.71,64735.0,42.9471,43.0066,42.9247,42.9768,64735.0
2015-06-22 11:30:00,57.71,57.72,57.54,57.55,28691.0,42.9768,42.9843,42.8502,42.8577,28691.0
2015-06-22 12:00:00,57.56,57.59,57.37,57.4,41916.0,42.8651,42.8875,42.7236,42.746,41916.0
2015-06-22 12:30:00,57.39,57.5,57.38,57.47,54480.0,42.7385,42.8205,42.7311,42.7981,54480.0
2015-06-22 13:00:00,57.49,57.53,57.4,57.4,46799.0,42.813,42.8428,42.746,42.746,46799.0
2015-06-22 13:30:00,57.41,57.51,57.38,57.51,59102.0,42.7534,42.8279,42.7311,42.8279,59102.0
2015-06-22 14:00:00,57.51,57.52,57.42,57.47,38087.0,42.8279,42.8353,42.7609,42.7981,38087.0
2015-06-22 14:30:00,57.47,57.51,57.4,57.45,60469.0,42.7981,42.8279,42.746,42.7832,60469.0
2015-06-22 15:00:00,57.45,57.47,57.37,57.38,75590.0,42.7832,42.7981,42.7236,42.7311,75590.0
2015-06-22 15:30:00,57.38,57.41,57.3,57.32,168452.0,42.7311,42.7534,42.6715,42.6864,168452.0
2015-06-23 09:30:00,57.48,57.66,57.29,57.59,93760.0,42.8056,42.9396,42.6641,42.8875,93760.0
2015-06-23 10:00:00,57.6,57.62,57.38,57.46,50662.0,42.8949,42.9098,42.7311,42.7907,50662.0
2015-06-23 10:30:00,57.47,57.66,57.47,57.57,71973.0,42.7981,42.9396,42.7981,42.8726,71973.0
2015-06-23 11:00:00,57.56,57.67,57.49,57.62,78208.0,42.8651,42.9471,42.813,42.9098,78208.0
2015-06-23 11:30:00,57.63,57.74,57.57,57.65,87122.0,42.9173,42.9992,42.8726,42.9322,87122.0
2015-06-23 12:00:00,57.66,57.66,57.49,57.59,29090.0,42.9396,42.9396,42.813,42.8875,29090.0
2015-06-23 12:30:00,57.6,57.64,57.56,57.63,53933.0,42.8949,42.9247,42.8651,42.9173,53933.0
2015-06-23 13:00:00,57.63,57.69,57.58,57.6,64284.0,42.9173,42.9619,42.88,42.8949,64284.0
2015-06-23 13:30:00,57.6,57.73,57.6,57.72,76878.0,42.8949,42.9917,42.8949,42.9843,76878.0
2015-06-23 14:00:00,57.73,58.0,57.73,57.97,99440.0,42.9917,43.1928,42.9917,43.1705,99440.0
2015-06-23 14:30:00,57.95,58.13,57.92,58.09,263579.0,43.1556,43.2896,43.1332,43.2598,263579.0
2015-06-23 15:00:00,58.11,58.12,57.97,57.98,80824.0,43.2747,43.2822,43.1705,43.1779,80824.0
2015-06-23 15:30:00,57.98,58.0,57.91,57.97,191171.0,43.1779,43.1928,43.1258,43.1705,191171.0
2015-06-24 09:30:00,57.82,57.94,57.6,57.92,54781.0,43.0588,43.1481,42.8949,43.1332,54781.0
2015-06-24 10:00:00,57.9,58.09,57.86,58.05,84549.0,43.1183,43.2598,43.0885,43.23,84549.0
2015-06-24 10:30:00,58.06,58.18,58.0,58.18,61136.0,43.2375,43.3269,43.1928,43.3269,61136.0
2015-06-24 11:00:00,58.17,58.34,58.16,58.27,95875.0,43.3194,43.446,43.312,43.3939,95875.0
2015-06-24 11:30:00,58.28,58.34,58.23,58.28,54065.0,43.4013,43.446,43.3641,43.4013,54065.0
2015-06-24 12:00:00,58.27,58.33,58.17,58.31,100735.0,43.3939,43.4386,43.3194,43.4237,100735.0
2015-06-24 12:30:00,58.28,58.28,58.02,58.03,112700.0,43.4013,43.4013,43.2077,43.2151,112700.0
2015-06-24 13:00:00,58.02,58.04,57.88,57.92,40848.0,43.2077,43.2226,43.1034,43.1332,40848.0
2015-06-24 13:30:00,57.91,57.92,57.64,57.71,36658.0,43.1258,43.1332,42.9247,42.9768,36658.0
2015-06-24 14:00:00,57.73,57.73,57.53,57.59,30132.0,42.9917,42.9917,42.8428,42.8875,30132.0
2015-06-24 14:30:00,57.59,57.7,57.56,57.67,44532.0,42.8875,42.9694,42.8651,42.9471,44532.0
2015-06-24 15:00:00,57.66,57.75,57.66,57.72,106441.0,42.9396,43.0066,42.9396,42.9843,106441.0
2015-06-24 15:30:00,57.72,57.75,57.66,57.68,129897.0,42.9843,43.0066,42.9396,42.9545,129897.0
2015-06-25 09:30:00,58.01,58.01,57.63,57.83,47764.0,43.2003,43.2003,42.9173,43.0662,47764.0
2015-06-25 10:00:00,57.86,58.2,57.86,58.19,73716.0,43.0885,43.3417,43.0885,43.3343,73716.0
2015-06-25 10:30:00,58.19,58.22,58.11,58.14,90408.0,43.3343,43.3566,43.2747,43.2971,90408.0
2015-06-25 11:00:00,58.15,58.27,58.14,58.21,49537.0,43.3045,43.3939,43.2971,43.3492,49537.0
2015-06-25 11:30:00,58.22,58.3,58.2,58.28,57857.0,43.3566,43.4162,43.3417,43.4013,57857.0
2015-06-25 12:00:00,58.29,58.3,58.16,58.25,79353.0,43.4088,43.4162,43.312,43.379,79353.0
2015-06-25 12:30:00,58.24,58.28,58.04,58.06,66630.0,43.3715,43.4013,43.2226,43.2375,66630.0
2015-06-25 13:00:00,58.08,58.15,58.06,58.12,41635.0,43.2524,43.3045,43.2375,43.2822,41635.0
2015-06-25 13:30:00,58.12,58.14,58.07,58.12,41415.0,43.2822,43.2971,43.2449,43.2822,41415.0
2015-06-25 14:00:00,58.12,58.12,57.87,57.88,98037.0,43.2822,43.2822,43.096,43.1034,98037.0
2015-06-25 14:30:00,57.86,58.04,57.86,58.02,121449.0,43.0885,43.2226,43.0885,43.2077,121449.0
2015-06-25 15:00:00,58.02,58.17,58.01,58.14,75427.0,43.2077,43.3194,43.2003,43.2971,75427.0
2015-06-25 15:30:00,58.14,58.14,57.88,57.9,190399.0,43.2971,43.2971,43.1034,43.1183,190399.0
2015-06-26 09:30:00,57.92,57.96,57.69,57.87,179842.0,43.1332,43.163,42.9619,43.096,179842.0
2015-06-26 10:00:00,57.87,57.91,57.75,57.88,107589.0,43.096,43.1258,43.0066,43.1034,107589.0
2015-06-26 10:30:00,57.87,57.92,57.72,57.72,109667.0,43.096,43.1332,42.9843,42.9843,109667.0
2015-06-26 11:00:00,57.69,57.84,57.69,57.82,69561.0,42.9619,43.0737,42.9619,43.0588,69561.0
2015-06-26 11:30:00,57.82,57.91,57.8,57.91,31712.0,43.0588,43.1258,43.0439,43.1258,31712.0
2015-06-26 12:00:00,57.89,57.95,57.83,57.93,124851.0,43.1109,43.1556,43.0662,43.1407,124851.0
2015-06-26 12:30:00,57.92,57.97,57.63,57.67,118006.0,43.1332,43.1705,42.9173,42.9471,118006.0
2015-06-26 13:00:00,57.66,57.88,57.61,57.82,62842.0,42.9396,43.1034,42.9024,43.0588,62842.0
2015-06-26 13:30:00,57.8,57.97,57.76,57.96,39047.0,43.0439,43.1705,43.0141,43.163,39047.0
2015-06-26 14:00:00,57.95,58.01,57.92,57.95,54577.0,43.1556,43.2003,43.1332,43.1556,54577.0
2015-06-26 14:30:00,57.94,57.99,57.91,57.94,65432.0,43.1481,43.1854,43.1258,43.1481,65432.0
2015-06-26 15:00:00,57.93,58.01,57.88,57.96,61648.0,43.1407,43.2003,43.1034,43.163,61648.0
2015-06-26 15:30:00,57.96,58.0,57.82,57.98,223209.0,43.163,43.1928,43.0588,43.1779,223209.0
2015-06-29 09:30:00,57.37,57.43,56.62,56.66,166304.0,42.7236,42.7683,42.1651,42.1949,166304.0
2015-06-29 10:00:00,56.66,56.78,56.16,56.17,151214.0,42.1949,42.2843,41.8226,41.83,151214.0
2015-06-29 10:30:00,56.17,56.37,55.98,55.98,157343.0,41.83,41.9789,41.6885,41.6885,157343.0
2015-06-29 11:00:00,56.0,56.02,55.6,55.71,132536.0,41.7034,41.7183,41.4055,41.4874,132536.0
2015-06-29 11:30:00,55.72,55.86,55.55,55.78,112189.0,41.4949,41.5991,41.3683,41.5396,112189.0
2015-06-29 12:00:00,55.77,55.85,55.74,55.78,137765.0,41.5321,41.5917,41.5098,41.5396,137765.0
2015-06-29 12:30:00,55.77,55.8,55.65,55.72,95788.0,41.5321,41.5545,41.4428,41.4949,95788.0
2015-06-29 13:00:00,55.73,55.76,55.55,55.7,79630.0,41.5023,41.5247,41.3683,41.48,79630.0
2015-06-29 13:30:00,55.69,55.8,55.65,55.72,72237.0,41.4725,41.5545,41.4428,41.4949,72237.0
2015-06-29 14:00:00,55.72,55.81,55.65,55.69,89832.0,41.4949,41.5619,41.4428,41.4725,89832.0
2015-06-29 14:30:00,55.67,55.84,55.58,55.83,110307.0,41.4576,41.5842,41.3906,41.5768,110307.0
2015-06-29 15:00:00,55.83,55.83,55.6,55.66,200221.0,41.5768,41.5768,41.4055,41.4502,200221.0
2015-06-29 15:30:00,55.65,55.72,55.6,55.64,298286.0,41.4428,41.4949,41.4055,41.4353,298286.0
2015-06-30 09:30:00,55.93,56.28,55.83,56.07,193787.0,41.6513,41.9119,41.5768,41.7555,193787.0
2015-06-30 10:00:00,56.05,56.44,56.01,56.44,135144.0,41.7406,42.0311,41.7108,42.0311,135144.0
2015-06-30 10:30:00,56.45,56.49,56.03,56.17,123011.0,42.0385,42.0683,41.7257,41.83,123011.0
2015-06-30 11:00:00,56.2,56.22,55.95,55.95,101835.0,41.8523,41.8672,41.6662,41.6662,101835.0
2015-06-30 11:30:00,55.96,56.02,55.76,55.8,138974.0,41.6736,41.7183,41.5247,41.5545,138974.0
2015-06-30 12:00:00,55.8,55.97,55.69,55.69,32917.0,41.5545,41.6811,41.4725,41.4725,32917.0
2015-06-30 12:30:00,55.7,55.74,55.65,55.69,28069.0,41.48,41.5098,41.4428,41.4725,28069.0
2015-06-30 13:00:00,55.68,55.9,55.64,55.9,46541.0,41.4651,41.6289,41.4353,41.6289,46541.0
2015-06-30 13:30:00,55.91,56.04,55.88,56.01,30015.0,41.6364,41.7332,41.614,41.7108,30015.0
2015-06-30 14:00:00,56.0,56.18,55.95,56.02,107589.0,41.7034,41.8374,41.6662,41.7183,107589.0
2015-06-30 14:30:00,56.02,56.12,55.91,55.93,99399.0,41.7183,41.7928,41.6364,41.6513,99399.0
2015-06-30 15:00:00,55.93,57.49,55.9,56.28,557933.0,41.6513,42.813,41.6289,41.9119,557933.0
2015-06-30 15:30:00,56.28,56.29,56.05,56.06,288874.0,41.9119,41.9194,41.7406,41.7481,288874.0
2015-07-01 09:30:00,56.71,57.18,56.34,57.16,187995.0,42.2321,42.5821,41.9566,42.5673,187995.0
2015-07-01 10:00:00,57.17,57.48,57.13,57.31,143034.0,42.5747,42.8056,42.5449,42.679,143034.0
2015-07-01 10:30:00,57.31,57.31,57.13,57.15,166908.0,42.679,42.679,42.5449,42.5598,166908.0
2015-07-01 11:00:00,57.15,57.35,57.08,57.29,50398.0,42.5598,42.7087,42.5077,42.6641,50398.0
2015-07-01 11:30:00,57.3,57.3,57.19,57.19,40215.0,42.6715,42.6715,42.5896,42.5896,40215.0
2015-07-01 12:00:00,57.18,57.19,56.97,56.99,65497.0,42.5821,42.5896,42.4258,42.4407,65497.0
2015-07-01 12:30:00,56.99,57.01,56.89,56.97,54979.0,42.4407,42.4555,42.3662,42.4258,54979.0
2015-07-01 13:00:00,56.97,57.04,56.94,56.98,51215.0,42.4258,42.4779,42.4034,42.4332,51215.0
2015-07-01 13:30:00,56.98,57.19,56.96,57.18,60504.0,42.4332,42.5896,42.4183,42.5821,60504.0
2015-07-01 14:00:00,57.17,57.23,57.13,57.15,135979.0,42.5747,42.6194,42.5449,42.5598,135979.0
2015-07-01 14:30:00,57.15,57.2,57.11,57.13,66191.0,42.5598,42.597,42.53,42.5449,66191.0
2015-07-01 15:00:00,57.14,57.23,57.08,57.16,67009.0,42.5524,42.6194,42.5077,42.5673,67009.0
2015-07-01 15:30:00,57.17,57.24,57.15,57.24,135522.0,42.5747,42.6268,42.5598,42.6268,135522.0
2015-07-02 09:30:00,57.2,57.22,56.67,56.89,152174.0,42.597,42.6119,42.2023,42.3662,152174.0
2015-07-02 10:00:00,56.84,56.86,56.48,56.54,85210.0,42.3289,42.3438,42.0609,42.1055,85210.0
2015-07-02 10:30:00,56.53,56.65,56.48,56.6,159663.0,42.0981,42.1875,42.0609,42.1502,159663.0
2015-07-02 11:00:00,56.61,56.68,56.56,56.61,77115.0,42.1577,42.2098,42.1204,42.1577,77115.0
2015-07-02 11:30:00,56.6,56.78,56.6,56.71,36743.0,42.1502,42.2843,42.1502,42.2321,36743.0
2015-07-02 12:00:00,56.71,56.83,56.65,56.75,62670.0,42.2321,42.3215,42.1875,42.2619,62670.0
2015-07-02 12:30:00,56.75,56.88,56.65,56.83,164808.0,42.2619,42.3587,42.1875,42.3215,164808.0
2015-07-02 13:00:00,56.82,56.91,56.76,56.91,52143.0,42.3141,42.3811,42.2694,42.3811,52143.0
2015-07-02 13:30:00,56.93,57.13,56.91,56.92,46346.0,42.396,42.5449,42.3811,42.3885,46346.0
2015-07-02 14:00:00,56.92,57.02,56.9,56.96,28293.0,42.3885,42.463,42.3736,42.4183,28293.0
2015-07-02 14:30:00,56.97,57.05,56.89,57.03,62955.0,42.4258,42.4853,42.3662,42.4704,62955.0
2015-07-02 15:00:00,57.03,57.16,56.92,57.16,69646.0,42.4704,42.5673,42.3885,42.5673,69646.0
2015-07-02 15:30:00,57.16,57.2,57.01,57.14,254590.0,42.5673,42.597,42.4555,42.5524,254590.0
2015-07-06 09:30:00,56.09,56.83,56.0,56.83,79937.0,41.7704,42.3215,41.7034,42.3215,79937.0
2015-07-06 10:00:00,56.83,57.11,56.68,57.11,53314.0,42.3215,42.53,42.2098,42.53,53314.0
2015-07-06 10:30:00,57.11,57.48,57.08,57.34,63677.0,42.53,42.8056,42.5077,42.7013,63677.0
2015-07-06 11:00:00,57.33,57.34,57.04,57.04,48120.0,42.6939,42.7013,42.4779,42.4779,48120.0
2015-07-06 11:30:00,57.05,57.2,57.01,57.18,61593.0,42.4853,42.597,42.4555,42.5821,61593.0
2015-07-06 12:00:00,57.18,57.2,57.12,57.15,57942.0,42.5821,42.597,42.5375,42.5598,57942.0
2015-07-06 12:30:00,57.15,57.16,57.04,57.12,37534.0,42.5598,42.5673,42.4779,42.5375,37534.0
2015-07-06 13:00:00,57.13,57.15,57.07,57.09,71003.0,42.5449,42.5598,42.5002,42.5151,71003.0
2015-07-06 13:30:00,57.09,57.11,56.93,56.95,100785.0,42.5151,42.53,42.396,42.4109,100785.0
2015-07-06 14:00:00,56.95,57.02,56.89,56.94,85957.0,42.4109,42.463,42.3662,42.4034,85957.0
2015-07-06 14:30:00,56.94,57.06,56.84,57.0,90440.0,42.4034,42.4928,42.3289,42.4481,90440.0
2015-07-06 15:00:00,57.01,57.05,56.93,57.0,121483.0,42.4555,42.4853,42.396,42.4481,121483.0
2015-07-06 15:30:00,57.0,57.22,56.99,57.19,226551.0,42.4481,42.6119,42.4407,42.5896,226551.0
2015-07-07 09:30:00,57.02,57.02,56.24,56.24,184125.0,42.463,42.463,41.8821,41.8821,184125.0
2015-07-07 10:00:00,56.24,56.32,55.88,55.9,154010.0,41.8821,41.9417,41.614,41.6289,154010.0
2015-07-07 10:30:00,55.9,56.02,55.56,55.93,157764.0,41.6289,41.7183,41.3757,41.6513,157764.0
2015-07-07 11:00:00,55.92,56.23,55.82,56.05,101536.0,41.6438,41.8747,41.5694,41.7406,101536.0
2015-07-07 11:30:00,56.05,56.62,55.91,56.54,137919.0,41.7406,42.1651,41.6364,42.1055,137919.0
2015-07-07 12:00:00,56.51,56.63,56.43,56.52,78386.0,42.0832,42.1726,42.0236,42.0906,78386.0
2015-07-07 12:30:00,56.51,56.72,56.48,56.69,63861.0,42.0832,42.2396,42.0609,42.2172,63861.0
2015-07-07 13:00:00,56.69,56.74,56.46,56.74,65236.0,42.2172,42.2545,42.046,42.2545,65236.0
2015-07-07 13:30:00,56.74,56.76,56.59,56.75,66241.0,42.2545,42.2694,42.1428,42.2619,66241.0
2015-07-07 14:00:00,56.76,56.84,56.59,56.59,161645.0,42.2694,42.3289,42.1428,42.1428,161645.0
2015-07-07 14:30:00,56.6,57.0,56.56,56.99,160256.0,42.1502,42.4481,42.1204,42.4407,160256.0
2015-07-07 15:00:00,56.98,57.11,56.82,57.1,206451.0,42.4332,42.53,42.3141,42.5226,206451.0
2015-07-07 15:30:00,57.1,57.31,57.0,57.18,398340.0,42.5226,42.679,42.4481,42.5821,398340.0
2015-07-08 09:30:00,56.11,56.31,55.85,55.86,202906.0,41.7853,41.9343,41.5917,41.5991,202906.0
2015-07-08 10:00:00,55.83,56.06,55.3,55.43,531659.0,41.5768,41.7481,41.1821,41.2789,531659.0
2015-07-08 10:30:00,55.41,55.51,55.01,55.3,305650.0,41.264,41.3385,40.9661,41.1821,305650.0
2015-07-08 11:00:00,55.29,55.3,54.88,54.93,169363.0,41.1747,41.1821,40.8693,40.9066,169363.0
2015-07-08 11:30:00,54.94,55.01,54.73,54.83,64530.0,40.914,40.9661,40.7576,40.8321,64530.0
2015-07-08 12:00:00,54.81,55.07,54.77,54.98,53312.0,40.8172,41.0108,40.7874,40.9438,53312.0
2015-07-08 12:30:00,54.97,55.04,54.82,55.03,61956.0,40.9364,40.9885,40.8246,40.981,61956.0
2015-07-08 13:00:00,55.0,55.14,54.95,55.09,87603.0,40.9587,41.063,40.9215,41.0257,87603.0
2015-07-08 13:30:00,55.1,55.13,55.0,55.01,88064.0,41.0332,41.0555,40.9587,40.9661,88064.0
2015-07-08 14:00:00,55.0,55.12,55.0,55.1,155313.0,40.9587,41.0481,40.9587,41.0332,155313.0
2015-07-08 14:30:00,55.09,55.1,54.96,55.0,301169.0,41.0257,41.0332,40.9289,40.9587,301169.0
2015-07-08 15:00:00,55.01,55.19,54.85,54.97,281521.0,40.9661,41.1002,40.847,40.9364,281521.0
2015-07-08 15:30:00,54.97,55.02,54.81,54.98,357881.0,40.9364,40.9736,40.8172,40.9438,357881.0
2015-07-09 09:30:00,55.5,55.96,55.5,55.67,217866.0,41.331,41.6736,41.331,41.4576,217866.0
2015-07-09 10:00:00,55.68,55.71,55.26,55.27,120443.0,41.4651,41.4874,41.1523,41.1598,120443.0
2015-07-09 10:30:00,55.25,55.54,55.25,55.54,187401.0,41.1449,41.3608,41.1449,41.3608,187401.0
2015-07-09 11:00:00,55.53,55.62,55.43,55.43,56779.0,41.3534,41.4204,41.2789,41.2789,56779.0
2015-07-09 11:30:00,55.44,55.58,55.33,55.53,132645.0,41.2864,41.3906,41.2044,41.3534,132645.0
2015-07-09 12:00:00,55.52,55.52,55.28,55.29,124019.0,41.3459,41.3459,41.1672,41.1747,124019.0
2015-07-09 12:30:00,55.29,55.37,55.25,55.25,100326.0,41.1747,41.2342,41.1449,41.1449,100326.0
2015-07-09 13:00:00,55.27,55.3,54.96,54.97,210856.0,41.1598,41.1821,40.9289,40.9364,210856.0
2015-07-09 13:30:00,54.95,55.05,54.94,55.03,44296.0,40.9215,40.9959,40.914,40.981,44296.0
2015-07-09 14:00:00,55.02,55.04,54.84,54.91,128304.0,40.9736,40.9885,40.8395,40.8917,128304.0
2015-07-09 14:30:00,54.91,55.18,54.84,55.12,121785.0,40.8917,41.0927,40.8395,41.0481,121785.0
2015-07-09 15:00:00,55.13,55.16,54.99,55.1,121336.0,41.0555,41.0778,40.9512,41.0332,121336.0
2015-07-09 15:30:00,55.11,55.11,54.9,54.91,284668.0,41.0406,41.0406,40.8842,40.8917,284668.0
2015-07-10 09:30:00,55.5,55.53,54.77,55.01,347802.0,41.331,41.3534,40.7874,40.9661,347802.0
2015-07-10 10:00:00,55.02,55.19,54.93,55.07,169678.0,40.9736,41.1002,40.9066,41.0108,169678.0
2015-07-10 10:30:00,55.07,55.17,55.02,55.13,270471.0,41.0108,41.0853,40.9736,41.0555,270471.0
2015-07-10 11:00:00,55.12,55.17,55.04,55.1,90797.0,41.0481,41.0853,40.9885,41.0332,90797.0
2015-07-10 11:30:00,55.1,55.12,55.06,55.08,106654.0,41.0332,41.0481,41.0034,41.0183,106654.0
2015-07-10 12:00:00,55.09,55.22,55.06,55.19,127146.0,41.0257,41.1225,41.0034,41.1002,127146.0
2015-07-10 12:30:00,55.18,55.2,55.05,55.11,94131.0,41.0927,41.1076,40.9959,41.0406,94131.0
2015-07-10 13:00:00,55.14,55.16,55.05,55.14,174610.0,41.063,41.0778,40.9959,41.063,174610.0
2015-07-10 13:30:00,55.14,55.15,55.1,55.15,165483.0,41.063,41.0704,41.0332,41.0704,165483.0
2015-07-10 14:00:00,55.15,55.23,55.12,55.14,144306.0,41.0704,41.13,41.0481,41.063,144306.0
2015-07-10 14:30:00,55.14,55.35,55.13,55.33,83635.0,41.063,41.2193,41.0555,41.2044,83635.0
2015-07-10 15:00:00,55.33,55.4,55.31,55.39,89690.0,41.2044,41.2566,41.1896,41.2491,89690.0
2015-07-10 15:30:00,55.39,55.45,55.33,55.34,364589.0,41.2491,41.2938,41.2044,41.2119,364589.0
2015-07-13 09:30:00,55.79,56.06,55.5,55.99,148562.0,41.547,41.7481,41.331,41.696,148562.0
2015-07-13 10:00:00,55.98,56.3,55.84,56.2,99263.0,41.6885,41.9268,41.5842,41.8523,99263.0
2015-07-13 10:30:00,56.23,56.32,56.1,56.11,50184.0,41.8747,41.9417,41.7779,41.7853,50184.0
2015-07-13 11:00:00,56.1,56.17,56.01,56.14,89245.0,41.7779,41.83,41.7108,41.8077,89245.0
2015-07-13 11:30:00,56.15,56.18,56.09,56.17,121881.0,41.8151,41.8374,41.7704,41.83,121881.0
2015-07-13 12:00:00,56.17,56.24,56.1,56.24,38747.0,41.83,41.8821,41.7779,41.8821,38747.0
2015-07-13 12:30:00,56.24,56.27,56.15,56.18,42777.0,41.8821,41.9045,41.8151,41.8374,42777.0
2015-07-13 13:00:00,56.17,56.23,56.11,56.15,37661.0,41.83,41.8747,41.7853,41.8151,37661.0
2015-07-13 13:30:00,56.15,56.21,56.08,56.08,132040.0,41.8151,41.8598,41.763,41.763,132040.0
2015-07-13 14:00:00,56.08,56.25,56.08,56.16,85230.0,41.763,41.8896,41.763,41.8226,85230.0
2015-07-13 14:30:00,56.14,56.17,56.1,56.1,65911.0,41.8077,41.83,41.7779,41.7779,65911.0
2015-07-13 15:00:00,56.11,56.15,56.06,56.13,157131.0,41.7853,41.8151,41.7481,41.8002,157131.0
2015-07-13 15:30:00,56.13,56.25,56.1,56.23,135564.0,41.8002,41.8896,41.7779,41.8747,135564.0
2015-07-14 09:30:00,56.18,56.21,55.76,55.96,125189.0,41.8374,41.8598,41.5247,41.6736,125189.0
2015-07-14 10:00:00,55.96,56.11,55.82,55.91,176412.0,41.6736,41.7853,41.5694,41.6364,176412.0
2015-07-14 10:30:00,55.93,56.21,55.93,56.21,188492.0,41.6513,41.8598,41.6513,41.8598,188492.0
2015-07-14 11:00:00,56.21,56.29,56.0,56.12,196298.0,41.8598,41.9194,41.7034,41.7928,196298.0
2015-07-14 11:30:00,56.12,56.27,56.12,56.25,109669.0,41.7928,41.9045,41.7928,41.8896,109669.0
2015-07-14 12:00:00,56.25,56.26,56.17,56.23,48589.0,41.8896,41.897,41.83,41.8747,48589.0
2015-07-14 12:30:00,56.23,56.28,56.13,56.2,94974.0,41.8747,41.9119,41.8002,41.8523,94974.0
2015-07-14 13:00:00,56.21,56.25,56.17,56.22,47793.0,41.8598,41.8896,41.83,41.8672,47793.0
2015-07-14 13:30:00,56.22,56.29,56.2,56.27,111563.0,41.8672,41.9194,41.8523,41.9045,111563.0
2015-07-14 14:00:00,56.28,56.32,56.19,56.23,234075.0,41.9119,41.9417,41.8449,41.8747,234075.0
2015-07-14 14:30:00,56.22,56.28,56.11,56.2,106158.0,41.8672,41.9119,41.7853,41.8523,106158.0
2015-07-14 15:00:00,56.22,56.23,56.09,56.15,181150.0,41.8672,41.8747,41.7704,41.8151,181150.0
2015-07-14 15:30:00,56.15,56.17,55.88,55.9,521316.0,41.8151,41.83,41.614,41.6289,521316.0
2015-07-15 09:30:00,56.24,56.24,55.7,55.94,125226.0,41.8821,41.8821,41.48,41.6587,125226.0
2015-07-15 10:00:00,55.93,55.98,55.62,55.77,233035.0,41.6513,41.6885,41.4204,41.5321,233035.0
2015-07-15 10:30:00,55.78,55.94,55.75,55.91,365288.0,41.5396,41.6587,41.5172,41.6364,365288.0
2015-07-15 11:00:00,55.91,56.0,55.77,55.84,97679.0,41.6364,41.7034,41.5321,41.5842,97679.0
2015-07-15 11:30:00,55.85,55.86,55.69,55.71,185287.0,41.5917,41.5991,41.4725,41.4874,185287.0
2015-07-15 12:00:00,55.7,55.73,55.59,55.71,90491.0,41.48,41.5023,41.3981,41.4874,90491.0
2015-07-15 12:30:00,55.71,55.73,55.64,55.67,55494.0,41.4874,41.5023,41.4353,41.4576,55494.0
2015-07-15 13:00:00,55.66,55.71,55.59,55.59,55607.0,41.4502,41.4874,41.3981,41.3981,55607.0
2015-07-15 13:30:00,55.6,56.14,55.52,55.84,1056912.0,41.4055,41.8077,41.3459,41.5842,1056912.0
2015-07-15 14:00:00,55.85,55.87,55.58,55.72,324255.0,41.5917,41.6066,41.3906,41.4949,324255.0
2015-07-15 14:30:00,55.72,55.87,55.61,55.63,343026.0,41.4949,41.6066,41.413,41.4279,343026.0
2015-07-15 15:00:00,55.62,55.76,55.62,55.73,221345.0,41.4204,41.5247,41.4204,41.5023,221345.0
2015-07-15 15:30:00,55.73,55.92,55.73,55.85,416036.0,41.5023,41.6438,41.5023,41.5917,416036.0
2015-07-16 09:30:00,57.41,57.62,55.73,56.13,714776.0,42.7534,42.9098,41.5023,41.8002,714776.0
2015-07-16 10:00:00,56.16,56.44,56.02,56.19,231236.0,41.8226,42.0311,41.7183,41.8449,231236.0
2015-07-16 10:30:00,56.19,56.29,55.72,55.81,192368.0,41.8449,41.9194,41.4949,41.5619,192368.0
2015-07-16 11:00:00,55.81,55.85,54.7,54.72,536971.0,41.5619,41.5917,40.7353,40.7502,536971.0
2015-07-16 11:30:00,54.74,54.74,53.61,53.64,737861.0,40.7651,40.7651,39.9236,39.9459,737861.0
2015-07-16 12:00:00,53.63,54.23,53.29,54.19,658417.0,39.9385,40.3853,39.6853,40.3555,658417.0
2015-07-16 12:30:00,54.19,54.55,54.1,54.4,347636.0,40.3555,40.6236,40.2885,40.5119,347636.0
2015-07-16 13:00:00,54.38,54.42,54.17,54.34,134148.0,40.497,40.5268,40.3406,40.4672,134148.0
2015-07-16 13:30:00,54.36,54.4,54.19,54.21,125384.0,40.4821,40.5119,40.3555,40.3704,125384.0
2015-07-16 14:00:00,54.2,54.2,53.93,54.16,250860.0,40.3629,40.3629,40.1619,40.3331,250860.0
2015-07-16 14:30:00,54.17,54.37,54.11,54.17,242459.0,40.3406,40.4895,40.2959,40.3406,242459.0
2015-07-16 15:00:00,54.16,54.3,53.81,53.85,311785.0,40.3331,40.4374,40.0725,40.1023,311785.0
2015-07-16 15:30:00,53.85,53.97,53.62,53.72,602382.0,40.1023,40.1917,39.931,40.0055,602382.0
2015-07-17 09:30:00,54.01,54.05,52.83,52.86,282613.0,40.2214,40.2512,39.3427,39.365,282613.0
2015-07-17 10:00:00,52.87,53.53,52.75,53.5,309443.0,39.3725,39.864,39.2831,39.8416,309443.0
2015-07-17 10:30:00,53.52,53.8,53.46,53.77,196430.0,39.8565,40.0651,39.8119,40.0427,196430.0
2015-07-17 11:00:00,53.78,53.78,53.61,53.7,205989.0,40.0502,40.0502,39.9236,39.9906,205989.0
2015-07-17 11:30:00,53.7,53.72,53.56,53.57,71890.0,39.9906,40.0055,39.8863,39.8938,71890.0
2015-07-17 12:00:00,53.57,53.84,53.56,53.84,178672.0,39.8938,40.0948,39.8863,40.0948,178672.0
2015-07-17 12:30:00,53.84,53.92,53.75,53.8,63973.0,40.0948,40.1544,40.0278,40.0651,63973.0
2015-07-17 13:00:00,53.81,54.0,53.79,53.91,64828.0,40.0725,40.214,40.0576,40.147,64828.0
2015-07-17 13:30:00,53.91,53.93,53.8,53.9,121617.0,40.147,40.1619,40.0651,40.1395,121617.0
2015-07-17 14:00:00,53.9,54.02,53.87,53.99,73587.0,40.1395,40.2289,40.1172,40.2065,73587.0
2015-07-17 14:30:00,53.99,54.0,53.88,53.97,103561.0,40.2065,40.214,40.1246,40.1917,103561.0
2015-07-17 15:00:00,53.97,54.04,53.86,54.01,174939.0,40.1917,40.2438,40.1097,40.2214,174939.0
2015-07-17 15:30:00,54.01,54.12,53.97,54.12,356047.0,40.2214,40.3034,40.1917,40.3034,356047.0
2015-07-20 09:30:00,54.36,54.36,54.09,54.17,230189.0,40.4821,40.4821,40.281,40.3406,230189.0
2015-07-20 10:00:00,54.17,54.42,54.11,54.39,155138.0,40.3406,40.5268,40.2959,40.5044,155138.0
2015-07-20 10:30:00,54.38,54.58,54.34,54.55,118899.0,40.497,40.6459,40.4672,40.6236,118899.0
2015-07-20 11:00:00,54.55,54.58,54.49,54.57,86098.0,40.6236,40.6459,40.5789,40.6385,86098.0
2015-07-20 11:30:00,54.57,54.58,54.26,54.41,82099.0,40.6385,40.6459,40.4076,40.5193,82099.0
2015-07-20 12:00:00,54.41,54.46,54.32,54.36,35305.0,40.5193,40.5566,40.4523,40.4821,35305.0
2015-07-20 12:30:00,54.37,54.44,54.34,54.41,57741.0,40.4895,40.5417,40.4672,40.5193,57741.0
2015-07-20 13:00:00,54.41,54.42,54.33,54.39,79053.0,40.5193,40.5268,40.4597,40.5044,79053.0
2015-07-20 13:30:00,54.37,54.4,54.25,54.25,94254.0,40.4895,40.5119,40.4002,40.4002,94254.0
2015-07-20 14:00:00,54.24,54.36,54.24,54.34,49987.0,40.3927,40.4821,40.3927,40.4672,49987.0
2015-07-20 14:30:00,54.33,54.36,54.26,54.33,80902.0,40.4597,40.4821,40.4076,40.4597,80902.0
2015-07-20 15:00:00,54.34,54.41,54.32,54.4,141500.0,40.4672,40.5193,40.4523,40.5119,141500.0
2015-07-20 15:30:00,54.4,54.45,54.34,54.42,359816.0,40.5119,40.5491,40.4672,40.5268,359816.0
2015-07-21 09:30:00,54.57,54.57,54.18,54.32,159217.0,40.6385,40.6385,40.348,40.4523,159217.0
2015-07-21 10:00:00,54.33,54.37,54.19,54.25,65962.0,40.4597,40.4895,40.3555,40.4002,65962.0
2015-07-21 10:30:00,54.23,54.27,54.17,54.18,97025.0,40.3853,40.4151,40.3406,40.348,97025.0
2015-07-21 11:00:00,54.18,54.28,54.03,54.27,231246.0,40.348,40.4225,40.2363,40.4151,231246.0
2015-07-21 11:30:00,54.27,54.38,54.19,54.24,62276.0,40.4151,40.497,40.3555,40.3927,62276.0
2015-07-21 12:00:00,54.25,54.3,54.17,54.19,59445.0,40.4002,40.4374,40.3406,40.3555,59445.0
2015-07-21 12:30:00,54.19,54.33,54.19,54.29,60105.0,40.3555,40.4597,40.3555,40.43,60105.0
2015-07-21 13:00:00,54.29,54.32,54.17,54.27,56511.0,40.43,40.4523,40.3406,40.4151,56511.0
2015-07-21 13:30:00,54.25,54.33,54.18,54.3,66084.0,40.4002,40.4597,40.348,40.4374,66084.0
2015-07-21 14:00:00,54.29,54.3,54.19,54.22,50293.0,40.43,40.4374,40.3555,40.3778,50293.0
2015-07-21 14:30:00,54.22,54.35,54.19,54.24,75134.0,40.3778,40.4746,40.3555,40.3927,75134.0
2015-07-21 15:00:00,54.24,54.27,54.2,54.23,86349.0,40.3927,40.4151,40.3629,40.3853,86349.0
2015-07-21 15:30:00,54.22,54.32,54.2,54.27,216358.0,40.3778,40.4523,40.3629,40.4151,216358.0
2015-07-22 09:30:00,54.01,54.02,53.66,53.87,172042.0,40.2214,40.2289,39.9608,40.1172,172042.0
2015-07-22 10:00:00,53.85,54.09,53.75,53.95,79553.0,40.1023,40.281,40.0278,40.1768,79553.0
2015-07-22 10:30:00,53.95,54.13,53.92,54.05,78345.0,40.1768,40.3108,40.1544,40.2512,78345.0
2015-07-22 11:00:00,54.03,54.05,53.86,53.98,91243.0,40.2363,40.2512,40.1097,40.1991,91243.0
2015-07-22 11:30:00,53.98,54.05,53.95,53.99,56049.0,40.1991,40.2512,40.1768,40.2065,56049.0
2015-07-22 12:00:00,54.0,54.1,53.97,54.09,32742.0,40.214,40.2885,40.1917,40.281,32742.0
2015-07-22 12:30:00,54.08,54.2,54.05,54.18,39120.0,40.2736,40.3629,40.2512,40.348,39120.0
2015-07-22 13:00:00,54.17,54.19,54.03,54.08,37492.0,40.3406,40.3555,40.2363,40.2736,37492.0
2015-07-22 13:30:00,54.09,54.14,53.99,54.02,36722.0,40.281,40.3182,40.2065,40.2289,36722.0
2015-07-22 14:00:00,54.01,54.16,53.97,54.08,59886.0,40.2214,40.3331,40.1917,40.2736,59886.0
2015-07-22 14:30:00,54.08,54.09,53.97,54.03,76241.0,40.2736,40.281,40.1917,40.2363,76241.0
2015-07-22 15:00:00,54.03,54.04,53.82,53.84,90696.0,40.2363,40.2438,40.0799,40.0948,90696.0
2015-07-22 15:30:00,53.85,53.89,53.8,53.85,140317.0,40.1023,40.1321,40.0651,40.1023,140317.0
2015-07-23 09:30:00,54.19,54.32,54.0,54.11,108039.0,40.3555,40.4523,40.214,40.2959,108039.0
2015-07-23 10:00:00,54.11,54.48,54.04,54.48,79223.0,40.2959,40.5714,40.2438,40.5714,79223.0
2015-07-23 10:30:00,54.49,54.5,54.35,54.39,88376.0,40.5789,40.5863,40.4746,40.5044,88376.0
2015-07-23 11:00:00,54.4,54.44,54.28,54.32,97384.0,40.5119,40.5417,40.4225,40.4523,97384.0
2015-07-23 11:30:00,54.32,54.38,54.05,54.06,106684.0,40.4523,40.497,40.2512,40.2587,106684.0
2015-07-23 12:00:00,54.05,54.16,53.99,54.13,52689.0,40.2512,40.3331,40.2065,40.3108,52689.0
2015-07-23 12:30:00,54.12,54.19,54.0,54.11,33042.0,40.3034,40.3555,40.214,40.2959,33042.0
2015-07-23 13:00:00,54.11,54.2,54.06,54.1,70397.0,40.2959,40.3629,40.2587,40.2885,70397.0
2015-07-23 13:30:00,54.11,54.16,54.04,54.09,89421.0,40.2959,40.3331,40.2438,40.281,89421.0
2015-07-23 14:00:00,54.08,54.08,53.91,53.93,53991.0,40.2736,40.2736,40.147,40.1619,53991.0
2015-07-23 14:30:00,53.94,54.07,53.82,53.92,95682.0,40.1693,40.2661,40.0799,40.1544,95682.0
2015-07-23 15:00:00,53.92,53.92,53.67,53.73,137334.0,40.1544,40.1544,39.9682,40.0129,137334.0
2015-07-23 15:30:00,53.74,53.88,53.7,53.82,372872.0,40.0204,40.1246,39.9906,40.0799,372872.0
2015-07-24 09:30:00,54.24,54.39,53.5,53.5,112242.0,40.3927,40.5044,39.8416,39.8416,112242.0
2015-07-24 10:00:00,53.57,53.65,53.5,53.56,134848.0,39.8938,39.9533,39.8416,39.8863,134848.0
2015-07-24 10:30:00,53.55,53.75,53.53,53.74,118291.0,39.8789,40.0278,39.864,40.0204,118291.0
2015-07-24 11:00:00,53.73,53.92,53.71,53.9,103139.0,40.0129,40.1544,39.998,40.1395,103139.0
2015-07-24 11:30:00,53.9,54.0,53.79,53.81,150713.0,40.1395,40.214,40.0576,40.0725,150713.0
2015-07-24 12:00:00,53.81,53.88,53.8,53.82,63161.0,40.0725,40.1246,40.0651,40.0799,63161.0
2015-07-24 12:30:00,53.82,53.85,53.52,53.54,59756.0,40.0799,40.1023,39.8565,39.8714,59756.0
2015-07-24 13:00:00,53.53,53.66,53.52,53.57,93595.0,39.864,39.9608,39.8565,39.8938,93595.0
2015-07-24 13:30:00,53.55,53.6,53.46,53.52,191989.0,39.8789,39.9161,39.8119,39.8565,191989.0
2015-07-24 14:00:00,53.52,53.66,53.51,53.65,124668.0,39.8565,39.9608,39.8491,39.9533,124668.0
2015-07-24 14:30:00,53.65,53.72,53.63,53.71,103853.0,39.9533,40.0055,39.9385,39.998,103853.0
2015-07-24 15:00:00,53.7,53.76,53.67,53.68,113044.0,39.9906,40.0353,39.9682,39.9757,113044.0
2015-07-24 15:30:00,53.69,53.83,53.66,53.82,280049.0,39.9831,40.0874,39.9608,40.0799,280049.0
2015-07-27 09:30:00,53.71,53.71,52.79,53.0,150241.0,39.998,39.998,39.3129,39.4693,150241.0
2015-07-27 10:00:00,53.0,53.15,52.84,53.0,75861.0,39.4693,39.581,39.3501,39.4693,75861.0
2015-07-27 10:30:00,53.01,53.41,53.01,53.09,53039.0,39.4767,39.7746,39.4767,39.5363,53039.0
2015-07-27 11:00:00,53.09,53.18,52.91,52.93,96177.0,39.5363,39.6033,39.4023,39.4172,96177.0
2015-07-27 11:30:00,52.91,53.08,52.88,53.02,80141.0,39.4023,39.5289,39.3799,39.4842,80141.0
2015-07-27 12:00:00,53.0,53.04,52.85,52.9,61639.0,39.4693,39.4991,39.3576,39.3948,61639.0
2015-07-27 12:30:00,52.88,52.92,52.77,52.79,42328.0,39.3799,39.4097,39.298,39.3129,42328.0
2015-07-27 13:00:00,52.79,52.99,52.79,52.87,110981.0,39.3129,39.4618,39.3129,39.3725,110981.0
2015-07-27 13:30:00,52.86,52.92,52.81,52.88,40740.0,39.365,39.4097,39.3278,39.3799,40740.0
2015-07-27 14:00:00,52.87,53.04,52.86,52.98,57945.0,39.3725,39.4991,39.365,39.4544,57945.0
2015-07-27 14:30:00,52.97,53.0,52.91,52.94,63004.0,39.4469,39.4693,39.4023,39.4246,63004.0
2015-07-27 15:00:00,52.93,52.94,52.82,52.85,134101.0,39.4172,39.4246,39.3352,39.3576,134101.0
2015-07-27 15:30:00,52.85,52.89,52.78,52.89,209427.0,39.3576,39.3874,39.3055,39.3874,209427.0
2015-07-28 09:30:00,53.3,53.51,53.09,53.23,122119.0,39.6927,39.8491,39.5363,39.6406,122119.0
2015-07-28 10:00:00,53.24,53.29,53.06,53.11,102958.0,39.648,39.6853,39.514,39.5512,102958.0
2015-07-28 10:30:00,53.1,53.41,53.09,53.4,114258.0,39.5438,39.7746,39.5363,39.7672,114258.0
2015-07-28 11:00:00,53.41,53.58,53.37,53.58,122037.0,39.7746,39.9012,39.7448,39.9012,122037.0
2015-07-28 11:30:00,53.59,53.74,53.54,53.74,39360.0,39.9087,40.0204,39.8714,40.0204,39360.0
2015-07-28 12:00:00,53.75,53.75,53.67,53.7,37267.0,40.0278,40.0278,39.9682,39.9906,37267.0
2015-07-28 12:30:00,53.71,53.72,53.56,53.65,24133.0,39.998,40.0055,39.8863,39.9533,24133.0
2015-07-28 13:00:00,53.63,53.82,53.62,53.77,23757.0,39.9385,40.0799,39.931,40.0427,23757.0
2015-07-28 13:30:00,53.78,53.81,53.71,53.79,35273.0,40.0502,40.0725,39.998,40.0576,35273.0
2015-07-28 14:00:00,53.8,53.86,53.74,53.85,40795.0,40.0651,40.1097,40.0204,40.1023,40795.0
2015-07-28 14:30:00,53.84,53.85,53.69,53.78,92250.0,40.0948,40.1023,39.9831,40.0502,92250.0
2015-07-28 15:00:00,53.79,53.82,53.73,53.77,90440.0,40.0576,40.0799,40.0129,40.0427,90440.0
2015-07-28 15:30:00,53.76,53.88,53.73,53.8,305511.0,40.0353,40.1246,40.0129,40.0651,305511.0
2015-07-29 09:30:00,53.36,53.97,53.23,53.94,164574.0,39.7374,40.1917,39.6406,40.1693,164574.0
2015-07-29 10:00:00,53.93,53.96,53.81,53.88,52627.0,40.1619,40.1842,40.0725,40.1246,52627.0
2015-07-29 10:30:00,53.88,54.16,53.88,54.06,64530.0,40.1246,40.3331,40.1246,40.2587,64530.0
2015-07-29 11:00:00,54.06,54.2,54.03,54.05,60099.0,40.2587,40.3629,40.2363,40.2512,60099.0
2015-07-29 11:30:00,54.07,54.24,54.07,54.18,35137.0,40.2661,40.3927,40.2661,40.348,35137.0
2015-07-29 12:00:00,54.2,54.21,54.06,54.13,36521.0,40.3629,40.3704,40.2587,40.3108,36521.0
2015-07-29 12:30:00,54.15,54.24,54.13,54.19,26246.0,40.3257,40.3927,40.3108,40.3555,26246.0
2015-07-29 13:00:00,54.18,54.22,54.09,54.12,33103.0,40.348,40.3778,40.281,40.3034,33103.0
2015-07-29 13:30:00,54.13,54.21,54.02,54.19,36578.0,40.3108,40.3704,40.2289,40.3555,36578.0
2015-07-29 14:00:00,54.19,54.32,53.97,54.21,56756.0,40.3555,40.4523,40.1917,40.3704,56756.0
2015-07-29 14:30:00,54.21,54.47,54.21,54.4,52606.0,40.3704,40.564,40.3704,40.5119,52606.0
2015-07-29 15:00:00,54.41,54.48,54.36,54.42,92195.0,40.5193,40.5714,40.4821,40.5268,92195.0
2015-07-29 15:30:00,54.42,54.57,54.31,54.53,222651.0,40.5268,40.6385,40.4448,40.6087,222651.0
2015-07-30 09:30:00,54.23,54.23,53.5,53.78,150219.0,40.3853,40.3853,39.8416,40.0502,150219.0
2015-07-30 10:00:00,53.78,53.85,53.65,53.8,92232.0,40.0502,40.1023,39.9533,40.0651,92232.0
2015-07-30 10:30:00,53.82,54.08,53.82,53.99,55708.0,40.0799,40.2736,40.0799,40.2065,55708.0
2015-07-30 11:00:00,53.99,54.29,53.9,54.19,45099.0,40.2065,40.43,40.1395,40.3555,45099.0
2015-07-30 11:30:00,54.21,54.25,54.09,54.1,68549.0,40.3704,40.4002,40.281,40.2885,68549.0
2015-07-30 12:00:00,54.1,54.17,54.07,54.16,46924.0,40.2885,40.3406,40.2661,40.3331,46924.0
2015-07-30 12:30:00,54.15,54.43,54.14,54.36,102163.0,40.3257,40.5342,40.3182,40.4821,102163.0
2015-07-30 13:00:00,54.33,54.33,53.99,54.11,156822.0,40.4597,40.4597,40.2065,40.2959,156822.0
2015-07-30 13:30:00,54.12,54.14,54.06,54.09,62905.0,40.3034,40.3182,40.2587,40.281,62905.0
2015-07-30 14:00:00,54.1,54.13,54.07,54.1,79487.0,40.2885,40.3108,40.2661,40.2885,79487.0
2015-07-30 14:30:00,54.09,54.34,54.07,54.33,172206.0,40.281,40.4672,40.2661,40.4597,172206.0
2015-07-30 15:00:00,54.33,54.39,54.3,54.35,131296.0,40.4597,40.5044,40.4374,40.4746,131296.0
2015-07-30 15:30:00,54.35,54.47,54.34,54.45,193109.0,40.4746,40.564,40.4672,40.5491,193109.0
2015-07-31 09:30:00,54.62,54.68,54.41,54.48,100574.0,40.6757,40.7204,40.5193,40.5714,100574.0
2015-07-31 10:00:00,54.5,54.82,54.29,54.79,58196.0,40.5863,40.8246,40.43,40.8023,58196.0
2015-07-31 10:30:00,54.8,54.91,54.63,54.66,50583.0,40.8098,40.8917,40.6832,40.7055,50583.0
2015-07-31 11:00:00,54.64,54.64,54.42,54.44,51626.0,40.6906,40.6906,40.5268,40.5417,51626.0
2015-07-31 11:30:00,54.43,54.48,54.38,54.45,111693.0,40.5342,40.5714,40.497,40.5491,111693.0
2015-07-31 12:00:00,54.45,54.46,54.35,54.39,65331.0,40.5491,40.5566,40.4746,40.5044,65331.0
2015-07-31 12:30:00,54.39,54.4,54.25,54.26,40040.0,40.5044,40.5119,40.4002,40.4076,40040.0
2015-07-31 13:00:00,54.26,54.38,54.19,54.23,74187.0,40.4076,40.497,40.3555,40.3853,74187.0
2015-07-31 13:30:00,54.24,54.32,54.16,54.3,100437.0,40.3927,40.4523,40.3331,40.4374,100437.0
2015-07-31 14:00:00,54.31,54.37,54.21,54.27,60641.0,40.4448,40.4895,40.3704,40.4151,60641.0
2015-07-31 14:30:00,54.27,54.32,54.19,54.21,57323.0,40.4151,40.4523,40.3555,40.3704,57323.0
2015-07-31 15:00:00,54.2,54.25,54.14,54.18,99467.0,40.3629,40.4002,40.3182,40.348,99467.0
2015-07-31 15:30:00,54.19,54.36,54.17,54.36,221658.0,40.3555,40.4821,40.3406,40.4821,221658.0
2015-08-03 09:30:00,54.7,54.9,54.39,54.73,86977.0,40.7353,40.8842,40.5044,40.7576,86977.0
2015-08-03 10:00:00,54.69,55.04,54.68,55.04,134751.0,40.7278,40.9885,40.7204,40.9885,134751.0
2015-08-03 10:30:00,55.02,55.08,54.92,55.06,120154.0,40.9736,41.0183,40.8991,41.0034,120154.0
2015-08-03 11:00:00,55.06,55.26,55.03,55.22,104546.0,41.0034,41.1523,40.981,41.1225,104546.0
2015-08-03 11:30:00,55.22,55.46,55.22,55.38,96573.0,41.1225,41.3013,41.1225,41.2417,96573.0
2015-08-03 12:00:00,55.4,55.45,55.3,55.34,67641.0,41.2566,41.2938,41.1821,41.2119,67641.0
2015-08-03 12:30:00,55.34,55.34,54.87,54.88,50322.0,41.2119,41.2119,40.8619,40.8693,50322.0
2015-08-03 13:00:00,54.87,54.88,54.7,54.77,55509.0,40.8619,40.8693,40.7353,40.7874,55509.0
2015-08-03 13:30:00,54.78,54.9,54.74,54.84,44715.0,40.7949,40.8842,40.7651,40.8395,44715.0
2015-08-03 14:00:00,54.83,54.86,54.76,54.82,42237.0,40.8321,40.8544,40.78,40.8246,42237.0
2015-08-03 14:30:00,54.82,54.89,54.71,54.73,69489.0,40.8246,40.8768,40.7427,40.7576,69489.0
2015-08-03 15:00:00,54.74,54.77,54.62,54.67,65052.0,40.7651,40.7874,40.6757,40.7129,65052.0
2015-08-03 15:30:00,54.67,54.86,54.67,54.83,152285.0,40.7129,40.8544,40.7129,40.8321,152285.0
2015-08-04 09:30:00,55.03,55.27,54.55,55.17,218738.0,40.981,41.1598,40.6236,41.0853,218738.0
2015-08-04 10:00:00,55.18,55.43,55.12,55.4,86537.0,41.0927,41.2789,41.0481,41.2566,86537.0
2015-08-04 10:30:00,55.43,55.47,55.22,55.22,56718.0,41.2789,41.3087,41.1225,41.1225,56718.0
2015-08-04 11:00:00,55.23,55.55,55.22,55.49,85954.0,41.13,41.3683,41.1225,41.3236,85954.0
2015-08-04 11:30:00,55.51,55.55,55.29,55.35,81781.0,41.3385,41.3683,41.1747,41.2193,81781.0
2015-08-04 12:00:00,55.35,55.54,55.35,55.47,86348.0,41.2193,41.3608,41.2193,41.3087,86348.0
2015-08-04 12:30:00,55.49,55.62,55.37,55.45,71125.0,41.3236,41.4204,41.2342,41.2938,71125.0
2015-08-04 13:00:00,55.44,55.46,55.27,55.3,40738.0,41.2864,41.3013,41.1598,41.1821,40738.0
2015-08-04 13:30:00,55.29,55.32,55.14,55.19,49322.0,41.1747,41.197,41.063,41.1002,49322.0
2015-08-04 14:00:00,55.18,55.18,55.0,55.09,63075.0,41.0927,41.0927,40.9587,41.0257,63075.0
2015-08-04 14:30:00,55.09,55.17,55.04,55.1,72552.0,41.0257,41.0853,40.9885,41.0332,72552.0
2015-08-04 15:00:00,55.11,55.12,55.01,55.04,111736.0,41.0406,41.0481,40.9661,40.9885,111736.0
2015-08-04 15:30:00,55.03,55.06,54.82,54.86,330361.0,40.981,41.0034,40.8246,40.8544,330361.0
2015-08-05 09:30:00,55.51,55.71,54.97,55.45,327662.0,41.3385,41.4874,40.9364,41.2938,327662.0
2015-08-05 10:00:00,55.43,55.44,55.25,55.43,104062.0,41.2789,41.2864,41.1449,41.2789,104062.0
2015-08-05 10:30:00,55.44,55.48,55.25,55.32,91019.0,41.2864,41.3162,41.1449,41.197,91019.0
2015-08-05 11:00:00,55.33,55.37,55.24,55.34,45084.0,41.2044,41.2342,41.1374,41.2119,45084.0
2015-08-05 11:30:00,55.37,55.42,55.33,55.37,75726.0,41.2342,41.2715,41.2044,41.2342,75726.0
2015-08-05 12:00:00,55.38,55.6,55.37,55.5,56623.0,41.2417,41.4055,41.2342,41.331,56623.0
2015-08-05 12:30:00,55.5,55.7,55.47,55.61,79444.0,41.331,41.48,41.3087,41.413,79444.0
2015-08-05 13:00:00,55.62,55.71,55.57,55.63,102531.0,41.4204,41.4874,41.3832,41.4279,102531.0
2015-08-05 13:30:00,55.64,55.74,55.58,55.69,67203.0,41.4353,41.5098,41.3906,41.4725,67203.0
2015-08-05 14:00:00,55.68,55.92,55.67,55.88,116482.0,41.4651,41.6438,41.4576,41.614,116482.0
2015-08-05 14:30:00,55.88,55.95,55.84,55.87,132576.0,41.614,41.6662,41.5842,41.6066,132576.0
2015-08-05 15:00:00,55.88,56.0,55.77,55.77,95664.0,41.614,41.7034,41.5321,41.5321,95664.0
2015-08-05 15:30:00,55.77,55.92,55.71,55.83,176034.0,41.5321,41.6438,41.4874,41.5768,176034.0
2015-08-06 09:30:00,55.99,55.99,54.98,55.0,135923.0,41.696,41.696,40.9438,40.9587,135923.0
2015-08-06 10:00:00,54.96,55.22,54.9,55.0,104538.0,40.9289,41.1225,40.8842,40.9587,104538.0
2015-08-06 10:30:00,54.99,55.29,54.98,55.03,144219.0,40.9512,41.1747,40.9438,40.981,144219.0
2015-08-06 11:00:00,55.03,55.07,54.63,54.63,306573.0,40.981,41.0108,40.6832,40.6832,306573.0
2015-08-06 11:30:00,54.65,54.69,54.3,54.34,154947.0,40.698,40.7278,40.4374,40.4672,154947.0
2015-08-06 12:00:00,54.32,54.63,54.28,54.63,137727.0,40.4523,40.6832,40.4225,40.6832,137727.0
2015-08-06 12:30:00,54.63,54.72,54.6,54.63,69161.0,40.6832,40.7502,40.6608,40.6832,69161.0
2015-08-06 13:00:00,54.63,54.71,54.45,54.7,89262.0,40.6832,40.7427,40.5491,40.7353,89262.0
2015-08-06 13:30:00,54.71,54.79,54.61,54.71,94257.0,40.7427,40.8023,40.6683,40.7427,94257.0
2015-08-06 14:00:00,54.7,54.8,54.58,54.6,120309.0,40.7353,40.8098,40.6459,40.6608,120309.0
2015-08-06 14:30:00,54.6,54.69,54.41,54.43,205670.0,40.6608,40.7278,40.5193,40.5342,205670.0
2015-08-06 15:00:00,54.44,54.56,54.26,54.27,189825.0,40.5417,40.631,40.4076,40.4151,189825.0
2015-08-06 15:30:00,54.27,54.5,54.25,54.44,407048.0,40.4151,40.5863,40.4002,40.5417,407048.0
2015-08-07 09:30:00,54.51,54.91,53.66,54.75,194101.0,40.5938,40.8917,39.9608,40.7725,194101.0
2015-08-07 10:00:00,54.68,54.87,54.36,54.65,127033.0,40.7204,40.8619,40.4821,40.698,127033.0
2015-08-07 10:30:00,54.66,55.36,54.65,55.07,124446.0,40.7055,41.2268,40.698,41.0108,124446.0
2015-08-07 11:00:00,55.04,55.07,54.8,55.01,100267.0,40.9885,41.0108,40.8098,40.9661,100267.0
2015-08-07 11:30:00,55.0,55.02,54.4,54.49,130865.0,40.9587,40.9736,40.5119,40.5789,130865.0
2015-08-07 12:00:00,54.49,54.74,54.49,54.63,87342.0,40.5789,40.7651,40.5789,40.6832,87342.0
2015-08-07 12:30:00,54.61,54.87,54.58,54.66,54175.0,40.6683,40.8619,40.6459,40.7055,54175.0
2015-08-07 13:00:00,54.64,54.65,54.06,54.12,106136.0,40.6906,40.698,40.2587,40.3034,106136.0
2015-08-07 13:30:00,54.14,54.29,53.92,54.2,124894.0,40.3182,40.43,40.1544,40.3629,124894.0
2015-08-07 14:00:00,54.19,54.26,53.93,53.99,78351.0,40.3555,40.4076,40.1619,40.2065,78351.0
2015-08-07 14:30:00,53.99,54.08,53.9,54.02,90258.0,40.2065,40.2736,40.1395,40.2289,90258.0
2015-08-07 15:00:00,54.0,54.3,53.96,54.25,117835.0,40.214,40.4374,40.1842,40.4002,117835.0
2015-08-07 15:30:00,54.26,54.4,54.23,54.36,215931.0,40.4076,40.5119,40.3853,40.4821,215931.0
2015-08-10 09:30:00,55.03,55.33,54.65,55.29,139305.0,40.981,41.2044,40.698,41.1747,139305.0
2015-08-10 10:00:00,55.3,55.33,55.13,55.22,56546.0,41.1821,41.2044,41.0555,41.1225,56546.0
2015-08-10 10:30:00,55.22,55.22,55.01,55.17,97484.0,41.1225,41.1225,40.9661,41.0853,97484.0
2015-08-10 11:00:00,55.17,55.28,55.15,55.2,62642.0,41.0853,41.1672,41.0704,41.1076,62642.0
2015-08-10 11:30:00,55.21,55.38,55.16,55.33,30895.0,41.1151,41.2417,41.0778,41.2044,30895.0
2015-08-10 12:00:00,55.34,55.36,55.15,55.19,57537.0,41.2119,41.2268,41.0704,41.1002,57537.0
2015-08-10 12:30:00,55.2,55.41,55.2,55.37,35153.0,41.1076,41.264,41.1076,41.2342,35153.0
2015-08-10 13:00:00,55.36,55.36,55.21,55.21,45509.0,41.2268,41.2268,41.1151,41.1151,45509.0
2015-08-10 13:30:00,55.23,55.38,55.19,55.38,70490.0,41.13,41.2417,41.1002,41.2417,70490.0
2015-08-10 14:00:00,55.39,55.52,55.32,55.39,55473.0,41.2491,41.3459,41.197,41.2491,55473.0
2015-08-10 14:30:00,55.38,55.41,55.15,55.25,80461.0,41.2417,41.264,41.0704,41.1449,80461.0
2015-08-10 15:00:00,55.26,55.29,55.11,55.14,99880.0,41.1523,41.1747,41.0406,41.063,99880.0
2015-08-10 15:30:00,55.15,55.19,55.11,55.14,197467.0,41.0704,41.1002,41.0406,41.063,197467.0
2015-08-11 09:30:00,54.51,54.7,53.47,53.6,186057.0,40.5938,40.7353,39.8193,39.9161,186057.0
2015-08-11 10:00:00,53.6,53.93,53.53,53.84,83225.0,39.9161,40.1619,39.864,40.0948,83225.0
2015-08-11 10:30:00,53.83,54.03,53.81,53.93,91357.0,40.0874,40.2363,40.0725,40.1619,91357.0
2015-08-11 11:00:00,53.91,54.04,53.66,53.69,116547.0,40.147,40.2438,39.9608,39.9831,116547.0
2015-08-11 11:30:00,53.68,53.72,53.37,53.72,74627.0,39.9757,40.0055,39.7448,40.0055,74627.0
2015-08-11 12:00:00,53.73,53.94,53.68,53.79,77546.0,40.0129,40.1693,39.9757,40.0576,77546.0
2015-08-11 12:30:00,53.78,53.99,53.77,53.86,77624.0,40.0502,40.2065,40.0427,40.1097,77624.0
2015-08-11 13:00:00,53.86,53.93,53.85,53.87,50360.0,40.1097,40.1619,40.1023,40.1172,50360.0
2015-08-11 13:30:00,53.85,53.88,53.7,53.76,57127.0,40.1023,40.1246,39.9906,40.0353,57127.0
2015-08-11 14:00:00,53.77,53.78,53.5,53.56,73906.0,40.0427,40.0502,39.8416,39.8863,73906.0
2015-08-11 14:30:00,53.55,53.61,53.48,53.6,78320.0,39.8789,39.9236,39.8267,39.9161,78320.0
2015-08-11 15:00:00,53.6,53.71,53.58,53.69,146827.0,39.9161,39.998,39.9012,39.9831,146827.0
2015-08-11 15:30:00,53.69,53.94,53.69,53.82,267329.0,39.9831,40.1693,39.9831,40.0799,267329.0
2015-08-12 09:30:00,53.54,53.87,52.47,52.62,255007.0,39.8714,40.1172,39.0746,39.1863,255007.0
2015-08-12 10:00:00,52.6,52.68,51.98,52.0,248643.0,39.1714,39.231,38.7097,38.7246,248643.0
2015-08-12 10:30:00,52.0,52.06,51.43,51.49,277294.0,38.7246,38.7693,38.3001,38.3448,277294.0
2015-08-12 11:00:00,51.5,51.77,51.46,51.67,129839.0,38.3522,38.5533,38.3224,38.4788,129839.0
2015-08-12 11:30:00,51.68,51.75,51.5,51.73,133590.0,38.4863,38.5384,38.3522,38.5235,133590.0
2015-08-12 12:00:00,51.74,51.88,51.54,51.86,63609.0,38.531,38.6352,38.382,38.6203,63609.0
2015-08-12 12:30:00,51.86,52.08,51.83,51.96,69159.0,38.6203,38.7842,38.598,38.6948,69159.0
2015-08-12 13:00:00,51.97,52.32,51.95,52.23,95733.0,38.7022,38.9629,38.6873,38.8959,95733.0
2015-08-12 13:30:00,52.19,52.52,52.19,52.44,68760.0,38.8661,39.1118,38.8661,39.0523,68760.0
2015-08-12 14:00:00,52.44,52.62,52.34,52.38,84645.0,39.0523,39.1863,38.9778,39.0076,84645.0
2015-08-12 14:30:00,52.38,52.49,52.34,52.36,142668.0,39.0076,39.0895,38.9778,38.9927,142668.0
2015-08-12 15:00:00,52.35,52.52,52.3,52.48,101254.0,38.9852,39.1118,38.948,39.082,101254.0
2015-08-12 15:30:00,52.47,52.51,52.35,52.42,194479.0,39.0746,39.1044,38.9852,39.0374,194479.0
2015-08-13 09:30:00,52.72,52.79,51.99,52.03,173120.0,39.2608,39.3129,38.7171,38.7469,173120.0
2015-08-13 10:00:00,52.03,52.3,51.95,52.28,184278.0,38.7469,38.948,38.6873,38.9331,184278.0
2015-08-13 10:30:00,52.26,52.66,52.16,52.62,135719.0,38.9182,39.2161,38.8437,39.1863,135719.0
2015-08-13 11:00:00,52.62,52.72,52.47,52.5,54011.0,39.1863,39.2608,39.0746,39.0969,54011.0
2015-08-13 11:30:00,52.5,52.65,52.45,52.59,76975.0,39.0969,39.2086,39.0597,39.164,76975.0
2015-08-13 12:00:00,52.6,52.9,52.6,52.89,42032.0,39.1714,39.3948,39.1714,39.3874,42032.0
2015-08-13 12:30:00,52.9,52.96,52.77,52.8,76463.0,39.3948,39.4395,39.298,39.3203,76463.0
2015-08-13 13:00:00,52.78,52.88,52.58,52.68,102974.0,39.3055,39.3799,39.1565,39.231,102974.0
2015-08-13 13:30:00,52.69,52.78,52.57,52.62,62695.0,39.2384,39.3055,39.1491,39.1863,62695.0
2015-08-13 14:00:00,52.62,52.67,52.51,52.57,110896.0,39.1863,39.2235,39.1044,39.1491,110896.0
2015-08-13 14:30:00,52.58,52.6,52.45,52.47,90535.0,39.1565,39.1714,39.0597,39.0746,90535.0
2015-08-13 15:00:00,52.47,52.5,52.23,52.4,195805.0,39.0746,39.0969,38.8959,39.0225,195805.0
2015-08-13 15:30:00,52.39,52.42,52.26,52.27,181102.0,39.015,39.0374,38.9182,38.9257,181102.0
2015-08-14 09:30:00,52.33,52.51,52.15,52.43,88791.0,38.9703,39.1044,38.8363,39.0448,88791.0
2015-08-14 10:00:00,52.44,52.51,52.31,52.41,46860.0,39.0523,39.1044,38.9554,39.0299,46860.0
2015-08-14 10:30:00,52.44,52.49,52.2,52.26,46126.0,39.0523,39.0895,38.8735,38.9182,46126.0
2015-08-14 11:00:00,52.21,52.34,52.13,52.15,68568.0,38.881,38.9778,38.8214,38.8363,68568.0
2015-08-14 11:30:00,52.13,52.2,52.0,52.07,66407.0,38.8214,38.8735,38.7246,38.7767,66407.0
2015-08-14 12:00:00,52.06,52.24,51.98,52.18,69890.0,38.7693,38.9033,38.7097,38.8586,69890.0
2015-08-14 12:30:00,52.18,52.34,52.1,52.34,64854.0,38.8586,38.9778,38.7991,38.9778,64854.0
2015-08-14 13:00:00,52.33,52.33,52.19,52.29,41460.0,38.9703,38.9703,38.8661,38.9405,41460.0
2015-08-14 13:30:00,52.3,52.32,52.15,52.25,72304.0,38.948,38.9629,38.8363,38.9108,72304.0
2015-08-14 14:00:00,52.27,52.43,52.27,52.41,47283.0,38.9257,39.0448,38.9257,39.0299,47283.0
2015-08-14 14:30:00,52.41,52.44,52.32,52.4,87998.0,39.0299,39.0523,38.9629,39.0225,87998.0
2015-08-14 15:00:00,52.39,52.58,52.38,52.54,126997.0,39.015,39.1565,39.0076,39.1267,126997.0
2015-08-14 15:30:00,52.53,52.55,52.38,52.46,141046.0,39.1193,39.1342,39.0076,39.0671,141046.0
2015-08-17 09:30:00,52.36,52.36,51.77,51.83,79752.0,38.9927,38.9927,38.5533,38.598,79752.0
2015-08-17 10:00:00,51.79,52.39,51.76,52.2,37322.0,38.5682,39.015,38.5459,38.8735,37322.0
2015-08-17 10:30:00,52.18,52.25,52.04,52.16,77299.0,38.8586,38.9108,38.7544,38.8437,77299.0
2015-08-17 11:00:00,52.21,52.42,52.21,52.34,37062.0,38.881,39.0374,38.881,38.9778,37062.0
2015-08-17 11:30:00,52.35,52.39,52.24,52.31,28737.0,38.9852,39.015,38.9033,38.9554,28737.0
2015-08-17 12:00:00,52.31,52.4,52.29,52.35,30577.0,38.9554,39.0225,38.9405,38.9852,30577.0
2015-08-17 12:30:00,52.37,52.43,52.33,52.42,24523.0,39.0001,39.0448,38.9703,39.0374,24523.0
2015-08-17 13:00:00,52.41,52.53,52.32,52.53,49156.0,39.0299,39.1193,38.9629,39.1193,49156.0
2015-08-17 13:30:00,52.54,52.73,52.48,52.71,66465.0,39.1267,39.2682,39.082,39.2533,66465.0
2015-08-17 14:00:00,52.71,52.77,52.61,52.61,50481.0,39.2533,39.298,39.1789,39.1789,50481.0
2015-08-17 14:30:00,52.61,52.79,52.58,52.76,91998.0,39.1789,39.3129,39.1565,39.2906,91998.0
2015-08-17 15:00:00,52.76,52.89,52.75,52.8,71615.0,39.2906,39.3874,39.2831,39.3203,71615.0
2015-08-17 15:30:00,52.8,52.89,52.7,52.86,130275.0,39.3203,39.3874,39.2459,39.365,130275.0
2015-08-18 09:30:00,52.9,53.29,52.73,52.81,79639.0,39.3948,39.6853,39.2682,39.3278,79639.0
2015-08-18 10:00:00,52.78,53.27,52.73,53.22,64670.0,39.3055,39.6704,39.2682,39.6331,64670.0
2015-08-18 10:30:00,53.25,53.43,53.15,53.36,76607.0,39.6555,39.7895,39.581,39.7374,76607.0
2015-08-18 11:00:00,53.36,53.53,53.3,53.45,120482.0,39.7374,39.864,39.6927,39.8044,120482.0
2015-08-18 11:30:00,53.46,53.82,53.46,53.75,106556.0,39.8119,40.0799,39.8119,40.0278,106556.0
2015-08-18 12:00:00,53.75,53.77,53.49,53.56,53766.0,40.0278,40.0427,39.8342,39.8863,53766.0
2015-08-18 12:30:00,53.54,53.55,53.4,53.41,36782.0,39.8714,39.8789,39.7672,39.7746,36782.0
2015-08-18 13:00:00,53.39,53.49,53.25,53.48,46396.0,39.7597,39.8342,39.6555,39.8267,46396.0
2015-08-18 13:30:00,53.46,53.68,53.45,53.67,72038.0,39.8119,39.9757,39.8044,39.9682,72038.0
2015-08-18 14:00:00,53.67,53.7,53.57,53.64,29991.0,39.9682,39.9906,39.8938,39.9459,29991.0
2015-08-18 14:30:00,53.63,53.63,53.25,53.27,60469.0,39.9385,39.9385,39.6555,39.6704,60469.0
2015-08-18 15:00:00,53.27,53.39,53.11,53.39,47705.0,39.6704,39.7597,39.5512,39.7597,47705.0
2015-08-18 15:30:00,53.4,53.48,53.32,53.37,115488.0,39.7672,39.8267,39.7076,39.7448,115488.0
2015-08-19 09:30:00,53.19,53.19,52.14,52.18,114928.0,39.6108,39.6108,38.8288,38.8586,114928.0
2015-08-19 10:00:00,52.17,52.57,52.16,52.43,81881.0,38.8512,39.1491,38.8437,39.0448,81881.0
2015-08-19 10:30:00,52.45,52.53,51.99,52.01,87568.0,39.0597,39.1193,38.7171,38.732,87568.0
2015-08-19 11:00:00,52.03,52.34,52.03,52.2,58317.0,38.7469,38.9778,38.7469,38.8735,58317.0
2015-08-19 11:30:00,52.2,52.32,51.96,52.26,72560.0,38.8735,38.9629,38.6948,38.9182,72560.0
2015-08-19 12:00:00,52.27,52.36,52.15,52.32,40224.0,38.9257,38.9927,38.8363,38.9629,40224.0
2015-08-19 12:30:00,52.32,52.32,51.99,52.1,89152.0,38.9629,38.9629,38.7171,38.7991,89152.0
2015-08-19 13:00:00,52.12,52.31,52.01,52.19,64625.0,38.8139,38.9554,38.732,38.8661,64625.0
2015-08-19 13:30:00,52.19,52.54,52.17,52.51,54092.0,38.8661,39.1267,38.8512,39.1044,54092.0
2015-08-19 14:00:00,52.51,52.8,52.48,52.7,104616.0,39.1044,39.3203,39.082,39.2459,104616.0
2015-08-19 14:30:00,52.71,52.71,52.31,52.35,89245.0,39.2533,39.2533,38.9554,38.9852,89245.0
2015-08-19 15:00:00,52.33,52.58,52.25,52.47,83951.0,38.9703,39.1565,38.9108,39.0746,83951.0
2015-08-19 15:30:00,52.47,52.5,52.33,52.41,106271.0,39.0746,39.0969,38.9703,39.0299,106271.0
2015-08-20 09:30:00,51.8,51.97,51.49,51.78,113949.0,38.5756,38.7022,38.3448,38.5607,113949.0
2015-08-20 10:00:00,51.76,52.01,51.65,51.9,78816.0,38.5459,38.732,38.4639,38.6501,78816.0
2015-08-20 10:30:00,51.91,52.08,51.71,51.93,52683.0,38.6576,38.7842,38.5086,38.6725,52683.0
2015-08-20 11:00:00,51.88,51.93,51.71,51.86,38090.0,38.6352,38.6725,38.5086,38.6203,38090.0
2015-08-20 11:30:00,51.86,51.9,51.73,51.8,49732.0,38.6203,38.6501,38.5235,38.5756,49732.0
2015-08-20 12:00:00,51.82,51.82,51.49,51.51,59186.0,38.5905,38.5905,38.3448,38.3597,59186.0
2015-08-20 12:30:00,51.5,51.6,51.23,51.31,100869.0,38.3522,38.4267,38.1512,38.2107,100869.0
2015-08-20 13:00:00,51.27,51.38,50.86,51.37,243542.0,38.181,38.2629,37.8756,38.2554,243542.0
2015-08-20 13:30:00,51.37,51.41,51.03,51.23,74985.0,38.2554,38.2852,38.0022,38.1512,74985.0
2015-08-20 14:00:00,51.22,51.32,51.16,51.22,93133.0,38.1437,38.2182,38.099,38.1437,93133.0
2015-08-20 14:30:00,51.21,51.23,51.01,51.08,109778.0,38.1363,38.1512,37.9873,38.0395,109778.0
2015-08-20 15:00:00,51.07,51.28,51.02,51.22,124230.0,38.032,38.1884,37.9948,38.1437,124230.0
2015-08-20 15:30:00,51.23,51.32,50.93,50.95,222630.0,38.1512,38.2182,37.9278,37.9426,222630.0
2015-08-21 09:30:00,50.47,50.47,49.61,49.91,203053.0,37.5852,37.5852,36.9447,37.1682,203053.0
2015-08-21 10:00:00,49.92,50.18,49.82,49.86,283103.0,37.1756,37.3692,37.1011,37.1309,283103.0
2015-08-21 10:30:00,49.86,49.89,49.53,49.55,93679.0,37.1309,37.1533,36.8852,36.9001,93679.0
2015-08-21 11:00:00,49.56,49.63,49.05,49.3,136945.0,36.9075,36.9596,36.5277,36.7139,136945.0
2015-08-21 11:30:00,49.3,49.38,49.03,49.34,125089.0,36.7139,36.7735,36.5128,36.7437,125089.0
2015-08-21 12:00:00,49.34,49.55,49.21,49.3,216588.0,36.7437,36.9001,36.6469,36.7139,216588.0
2015-08-21 12:30:00,49.28,49.41,49.1,49.12,96340.0,36.699,36.7958,36.5649,36.5798,96340.0
2015-08-21 13:00:00,49.09,49.43,48.94,49.43,98295.0,36.5575,36.8107,36.4458,36.8107,98295.0
2015-08-21 13:30:00,49.44,49.58,49.3,49.4,122963.0,36.8181,36.9224,36.7139,36.7884,122963.0
2015-08-21 14:00:00,49.4,49.49,49.24,49.36,84982.0,36.7884,36.8554,36.6692,36.7586,84982.0
2015-08-21 14:30:00,49.37,49.43,48.81,49.01,163552.0,36.766,36.8107,36.349,36.4979,163552.0
2015-08-21 15:00:00,48.99,49.04,48.64,48.85,150678.0,36.483,36.5203,36.2224,36.3788,150678.0
2015-08-21 15:30:00,48.84,48.88,48.57,48.6,299469.0,36.3713,36.4011,36.1703,36.1926,299469.0
2015-08-24 09:30:00,42.77,47.18,42.77,47.0,369999.0,31.851,35.1351,31.851,35.0011,369999.0
2015-08-24 10:00:00,46.94,48.04,46.89,47.68,178471.0,34.9564,35.7756,34.9191,35.5075,178471.0
2015-08-24 10:30:00,47.62,47.76,47.25,47.71,160756.0,35.4628,35.567,35.1872,35.5298,160756.0
2015-08-24 11:00:00,47.74,47.79,47.45,47.45,166162.0,35.5521,35.5894,35.3362,35.3362,166162.0
2015-08-24 11:30:00,47.44,48.46,47.42,48.42,107517.0,35.3287,36.0883,35.3138,36.0585,107517.0
2015-08-24 12:00:00,48.37,48.64,48.08,48.53,79331.0,36.0213,36.2224,35.8053,36.1405,79331.0
2015-08-24 12:30:00,48.53,48.75,48.39,48.51,55986.0,36.1405,36.3043,36.0362,36.1256,55986.0
2015-08-24 13:00:00,48.51,48.63,48.25,48.33,76357.0,36.1256,36.2149,35.9319,35.9915,76357.0
2015-08-24 13:30:00,48.34,48.34,47.88,47.89,100232.0,35.999,35.999,35.6564,35.6639,100232.0
2015-08-24 14:00:00,47.88,48.0,47.52,47.54,156317.0,35.6564,35.7458,35.3883,35.4032,156317.0
2015-08-24 14:30:00,47.55,47.81,47.1,47.14,89562.0,35.4107,35.6043,35.0755,35.1053,89562.0
2015-08-24 15:00:00,47.11,47.22,46.76,46.78,129597.0,35.083,35.1649,34.8223,34.8372,129597.0
2015-08-24 15:30:00,46.77,47.7,46.71,46.96,335262.0,34.8298,35.5224,34.7851,34.9713,335262.0
2015-08-25 09:30:00,49.04,49.04,47.98,48.55,164384.0,36.5203,36.5203,35.7309,36.1554,164384.0
2015-08-25 10:00:00,48.56,48.62,48.25,48.34,86235.0,36.1628,36.2075,35.9319,35.999,86235.0
2015-08-25 10:30:00,48.37,48.47,48.17,48.23,145449.0,36.0213,36.0958,35.8724,35.9171,145449.0
2015-08-25 11:00:00,48.25,48.75,48.21,48.68,86072.0,35.9319,36.3043,35.9022,36.2522,86072.0
2015-08-25 11:30:00,48.65,48.65,48.15,48.16,59710.0,36.2298,36.2298,35.8575,35.8649,59710.0
2015-08-25 12:00:00,48.2,48.29,48.04,48.23,61667.0,35.8947,35.9617,35.7756,35.9171,61667.0
2015-08-25 12:30:00,48.23,48.27,48.11,48.15,45658.0,35.9171,35.9468,35.8277,35.8575,45658.0
2015-08-25 13:00:00,48.13,48.31,47.94,47.98,65035.0,35.8426,35.9766,35.7011,35.7309,65035.0
2015-08-25 13:30:00,47.98,48.32,47.96,48.31,109139.0,35.7309,35.9841,35.716,35.9766,109139.0
2015-08-25 14:00:00,48.31,48.59,48.19,48.59,150201.0,35.9766,36.1851,35.8873,36.1851,150201.0
2015-08-25 14:30:00,48.58,48.69,48.34,48.52,203970.0,36.1777,36.2596,35.999,36.133,203970.0
2015-08-25 15:00:00,48.52,48.57,48.1,48.15,240552.0,36.133,36.1703,35.8202,35.8575,240552.0
2015-08-25 15:30:00,48.12,48.16,47.19,47.21,260753.0,35.8351,35.8649,35.1426,35.1575,260753.0
2015-08-26 09:30:00,48.5,48.5,47.43,47.54,136759.0,36.2834,36.2834,35.4829,35.5652,136759.0
2015-08-26 10:00:00,47.54,47.72,46.8,47.24,159087.0,35.5652,35.6999,35.0116,35.3408,159087.0
2015-08-26 10:30:00,47.25,47.47,46.92,47.02,150441.0,35.3482,35.5128,35.1014,35.1762,150441.0
2015-08-26 11:00:00,47.01,47.03,46.78,46.96,136604.0,35.1687,35.1837,34.9966,35.1313,136604.0
2015-08-26 11:30:00,46.95,47.13,46.55,46.67,84997.0,35.1238,35.2585,34.8246,34.9143,84997.0
2015-08-26 12:00:00,46.62,46.73,46.42,46.47,80703.0,34.8769,34.9592,34.7273,34.7647,80703.0
2015-08-26 12:30:00,46.45,46.88,46.23,46.88,108293.0,34.7498,35.0714,34.5852,35.0714,108293.0
2015-08-26 13:00:00,46.89,47.13,46.58,47.13,97047.0,35.0789,35.2585,34.847,35.2585,97047.0
2015-08-26 13:30:00,47.1,47.28,46.92,47.26,85012.0,35.236,35.3707,35.1014,35.3557,85012.0
2015-08-26 14:00:00,47.3,47.3,46.81,47.1,76198.0,35.3857,35.3857,35.0191,35.236,76198.0
2015-08-26 14:30:00,47.09,47.55,46.95,47.48,107436.0,35.2286,35.5727,35.1238,35.5203,107436.0
2015-08-26 15:00:00,47.47,48.0,47.34,47.72,169002.0,35.5128,35.9093,35.4156,35.6999,169002.0
2015-08-26 15:30:00,47.73,48.24,47.71,48.1,278491.0,35.7073,36.0889,35.6924,35.9841,278491.0
2015-08-27 09:30:00,48.42,49.52,48.23,49.25,305527.0,36.2235,37.0465,36.0814,36.8445,305527.0
2015-08-27 10:00:00,49.26,49.54,49.02,49.24,130798.0,36.852,37.0614,36.6724,36.837,130798.0
2015-08-27 10:30:00,49.18,49.59,49.07,49.58,94212.0,36.7921,37.0988,36.7098,37.0913,94212.0
2015-08-27 11:00:00,49.58,49.78,49.55,49.65,106523.0,37.0913,37.241,37.0689,37.1437,106523.0
2015-08-27 11:30:00,49.67,49.68,49.24,49.55,138035.0,37.1587,37.1662,36.837,37.0689,138035.0
2015-08-27 12:00:00,49.55,49.96,49.41,49.94,104468.0,37.0689,37.3756,36.9642,37.3607,104468.0
2015-08-27 12:30:00,49.96,50.02,49.74,50.02,76762.0,37.3756,37.4205,37.211,37.4205,76762.0
2015-08-27 13:00:00,50.03,50.26,49.83,49.93,73791.0,37.428,37.6001,37.2784,37.3532,73791.0
2015-08-27 13:30:00,49.9,49.93,49.67,49.75,67511.0,37.3307,37.3532,37.1587,37.2185,67511.0
2015-08-27 14:00:00,49.74,49.74,49.14,49.18,110227.0,37.211,37.211,36.7622,36.7921,110227.0
2015-08-27 14:30:00,49.21,49.57,48.99,49.03,117569.0,36.8145,37.0839,36.65,36.6799,117569.0
2015-08-27 15:00:00,49.05,49.53,48.92,49.49,209084.0,36.6948,37.0539,36.5976,37.024,209084.0
2015-08-27 15:30:00,49.5,49.66,49.29,49.64,250317.0,37.0315,37.1512,36.8744,37.1362,250317.0
2015-08-28 09:30:00,49.17,49.64,48.95,49.2,114184.0,36.7846,37.1362,36.62,36.8071,114184.0
2015-08-28 10:00:00,49.18,49.49,48.87,49.42,87166.0,36.7921,37.024,36.5602,36.9716,87166.0
2015-08-28 10:30:00,49.41,49.54,49.04,49.34,79745.0,36.9642,37.0614,36.6874,36.9118,79745.0
2015-08-28 11:00:00,49.33,49.39,49.25,49.37,57106.0,36.9043,36.9492,36.8445,36.9342,57106.0
2015-08-28 11:30:00,49.35,49.41,48.9,48.95,110399.0,36.9193,36.9642,36.5826,36.62,110399.0
2015-08-28 12:00:00,48.95,49.32,48.92,49.3,69305.0,36.62,36.8968,36.5976,36.8819,69305.0
2015-08-28 12:30:00,49.3,49.37,49.24,49.29,57959.0,36.8819,36.9342,36.837,36.8744,57959.0
2015-08-28 13:00:00,49.29,49.39,49.21,49.23,94230.0,36.8744,36.9492,36.8145,36.8295,94230.0
2015-08-28 13:30:00,49.2,49.32,49.01,49.25,64370.0,36.8071,36.8968,36.6649,36.8445,64370.0
2015-08-28 14:00:00,49.26,49.42,49.16,49.26,68081.0,36.852,36.9716,36.7771,36.852,68081.0
2015-08-28 14:30:00,49.25,49.4,49.13,49.31,101244.0,36.8445,36.9567,36.7547,36.8894,101244.0
2015-08-28 15:00:00,49.31,49.31,49.06,49.09,171062.0,36.8894,36.8894,36.7023,36.7248,171062.0
2015-08-28 15:30:00,49.08,49.25,48.87,49.24,334244.0,36.7173,36.8445,36.5602,36.837,334244.0
2015-08-31 09:30:00,48.94,49.18,48.52,48.86,136135.0,36.6126,36.7921,36.2984,36.5527,136135.0
2015-08-31 10:00:00,48.92,49.08,48.73,48.96,103879.0,36.5976,36.7173,36.4555,36.6275,103879.0
2015-08-31 10:30:00,48.94,49.04,48.69,48.88,87748.0,36.6126,36.6874,36.4255,36.5677,87748.0
2015-08-31 11:00:00,48.89,49.41,48.77,49.37,69636.0,36.5752,36.9642,36.4854,36.9342,69636.0
2015-08-31 11:30:00,49.37,49.62,49.19,49.3,56413.0,36.9342,37.1213,36.7996,36.8819,56413.0
2015-08-31 12:00:00,49.32,49.63,49.29,49.57,29407.0,36.8968,37.1288,36.8744,37.0839,29407.0
2015-08-31 12:30:00,49.57,49.57,49.24,49.24,33055.0,37.0839,37.0839,36.837,36.837,33055.0
2015-08-31 13:00:00,49.24,49.38,49.19,49.23,31962.0,36.837,36.9417,36.7996,36.8295,31962.0
2015-08-31 13:30:00,49.23,49.26,49.04,49.05,54377.0,36.8295,36.852,36.6874,36.6948,54377.0
2015-08-31 14:00:00,49.07,49.26,48.98,49.12,38423.0,36.7098,36.852,36.6425,36.7472,38423.0
2015-08-31 14:30:00,49.1,49.36,49.0,49.09,72062.0,36.7323,36.9268,36.6574,36.7248,72062.0
2015-08-31 15:00:00,49.08,49.34,49.02,49.24,102125.0,36.7173,36.9118,36.6724,36.837,102125.0
2015-08-31 15:30:00,49.24,49.48,49.1,49.21,242476.0,36.837,37.0165,36.7323,36.8145,242476.0
2015-09-01 09:30:00,48.01,48.17,47.63,47.75,216266.0,35.9168,36.0365,35.6325,35.7223,216266.0
2015-09-01 10:00:00,47.77,47.77,47.09,47.35,159119.0,35.7373,35.7373,35.2286,35.4231,159119.0
2015-09-01 10:30:00,47.39,47.42,46.95,47.14,182387.0,35.453,35.4754,35.1238,35.266,182387.0
2015-09-01 11:00:00,47.12,47.59,47.0,47.38,197574.0,35.251,35.6026,35.1612,35.4455,197574.0
2015-09-01 11:30:00,47.36,47.72,47.36,47.54,117753.0,35.4305,35.6999,35.4305,35.5652,117753.0
2015-09-01 12:00:00,47.55,47.6,47.3,47.43,80346.0,35.5727,35.6101,35.3857,35.4829,80346.0
2015-09-01 12:30:00,47.43,47.48,47.22,47.43,129682.0,35.4829,35.5203,35.3258,35.4829,129682.0
2015-09-01 13:00:00,47.41,47.58,47.23,47.44,107054.0,35.4679,35.5951,35.3333,35.4904,107054.0
2015-09-01 13:30:00,47.42,47.62,47.37,47.6,108426.0,35.4754,35.6251,35.438,35.6101,108426.0
2015-09-01 14:00:00,47.6,47.6,47.29,47.38,86240.0,35.6101,35.6101,35.3782,35.4455,86240.0
2015-09-01 14:30:00,47.37,47.81,47.37,47.5,131986.0,35.438,35.7672,35.438,35.5353,131986.0
2015-09-01 15:00:00,47.5,47.64,47.34,47.36,166166.0,35.5353,35.64,35.4156,35.4305,166166.0
2015-09-01 15:30:00,47.37,47.51,47.08,47.33,416167.0,35.438,35.5428,35.2211,35.4081,416167.0
2015-09-02 09:30:00,47.79,48.09,47.63,47.63,85835.0,35.7522,35.9767,35.6325,35.6325,85835.0
2015-09-02 10:00:00,47.64,47.78,47.24,47.25,67740.0,35.64,35.7447,35.3408,35.3482,67740.0
2015-09-02 10:30:00,47.24,47.4,47.12,47.32,108290.0,35.3408,35.4605,35.251,35.4006,108290.0
2015-09-02 11:00:00,47.33,47.76,47.31,47.61,91307.0,35.4081,35.7298,35.3931,35.6176,91307.0
2015-09-02 11:30:00,47.66,47.68,47.17,47.21,65816.0,35.655,35.6699,35.2884,35.3183,65816.0
2015-09-02 12:00:00,47.22,47.34,47.08,47.32,70395.0,35.3258,35.4156,35.2211,35.4006,70395.0
2015-09-02 12:30:00,47.32,47.76,47.32,47.73,81624.0,35.4006,35.7298,35.4006,35.7073,81624.0
2015-09-02 13:00:00,47.74,47.79,47.57,47.76,48374.0,35.7148,35.7522,35.5876,35.7298,48374.0
2015-09-02 13:30:00,47.78,47.79,47.56,47.68,67277.0,35.7447,35.7522,35.5802,35.6699,67277.0
2015-09-02 14:00:00,47.69,47.9,47.61,47.81,56178.0,35.6774,35.8345,35.6176,35.7672,56178.0
2015-09-02 14:30:00,47.81,47.85,47.61,47.85,79172.0,35.7672,35.7971,35.6176,35.7971,79172.0
2015-09-02 15:00:00,47.85,47.94,47.69,47.87,82659.0,35.7971,35.8644,35.6774,35.8121,82659.0
2015-09-02 15:30:00,47.89,47.95,47.71,47.93,191513.0,35.827,35.8719,35.6924,35.857,191513.0
2015-09-03 09:30:00,48.19,48.72,47.92,48.54,120666.0,36.0515,36.448,35.8495,36.3133,120666.0
2015-09-03 10:00:00,48.5,48.8,48.28,48.76,40847.0,36.2834,36.5078,36.1188,36.4779,40847.0
2015-09-03 10:30:00,48.76,48.81,48.55,48.81,29800.0,36.4779,36.5153,36.3208,36.5153,29800.0
2015-09-03 11:00:00,48.82,48.84,48.54,48.56,62888.0,36.5228,36.5377,36.3133,36.3283,62888.0
2015-09-03 11:30:00,48.53,48.62,48.47,48.6,65056.0,36.3058,36.3732,36.2609,36.3582,65056.0
2015-09-03 12:00:00,48.6,48.65,48.54,48.64,39487.0,36.3582,36.3956,36.3133,36.3881,39487.0
2015-09-03 12:30:00,48.64,48.67,48.45,48.5,85449.0,36.3881,36.4106,36.246,36.2834,85449.0
2015-09-03 13:00:00,48.49,48.49,48.16,48.41,72489.0,36.2759,36.2759,36.029,36.2161,72489.0
2015-09-03 13:30:00,48.4,48.46,48.19,48.19,61563.0,36.2086,36.2535,36.0515,36.0515,61563.0
2015-09-03 14:00:00,48.19,48.43,48.17,48.42,49762.0,36.0515,36.231,36.0365,36.2235,49762.0
2015-09-03 14:30:00,48.4,48.51,48.28,48.44,100857.0,36.2086,36.2909,36.1188,36.2385,100857.0
2015-09-03 15:00:00,48.45,48.53,48.26,48.29,120676.0,36.246,36.3058,36.1038,36.1263,120676.0
2015-09-03 15:30:00,48.27,48.41,48.15,48.29,145772.0,36.1113,36.2161,36.0215,36.1263,145772.0
2015-09-04 09:30:00,47.52,47.61,47.03,47.12,111291.0,35.5502,35.6176,35.1837,35.251,111291.0
2015-09-04 10:00:00,47.11,47.44,47.04,47.4,112231.0,35.2435,35.4904,35.1911,35.4605,112231.0
2015-09-04 10:30:00,47.38,47.48,47.16,47.17,105220.0,35.4455,35.5203,35.2809,35.2884,105220.0
2015-09-04 11:00:00,47.19,47.3,47.09,47.2,102102.0,35.3034,35.3857,35.2286,35.3108,102102.0
2015-09-04 11:30:00,47.18,47.33,47.11,47.26,80406.0,35.2959,35.4081,35.2435,35.3557,80406.0
2015-09-04 12:00:00,47.25,47.3,47.12,47.22,54993.0,35.3482,35.3857,35.251,35.3258,54993.0
2015-09-04 12:30:00,47.22,47.39,47.15,47.25,40109.0,35.3258,35.453,35.2734,35.3482,40109.0
2015-09-04 13:00:00,47.22,47.31,47.18,47.25,39225.0,35.3258,35.3931,35.2959,35.3482,39225.0
2015-09-04 13:30:00,47.23,47.31,47.2,47.22,61642.0,35.3333,35.3931,35.3108,35.3258,61642.0
2015-09-04 14:00:00,47.22,47.24,46.99,47.09,85954.0,35.3258,35.3408,35.1537,35.2286,85954.0
2015-09-04 14:30:00,47.09,47.36,47.0,47.23,78054.0,35.2286,35.4305,35.1612,35.3333,78054.0
2015-09-04 15:00:00,47.23,47.34,47.2,47.34,118390.0,35.3333,35.4156,35.3108,35.4156,118390.0
2015-09-04 15:30:00,47.35,47.47,47.23,47.23,279541.0,35.4231,35.5128,35.3333,35.3333,279541.0
2015-09-08 09:30:00,48.16,48.67,47.82,48.64,190583.0,36.029,36.4106,35.7747,36.3881,190583.0
2015-09-08 10:00:00,48.65,48.71,48.25,48.39,62632.0,36.3956,36.4405,36.0964,36.2011,62632.0
2015-09-08 10:30:00,48.41,48.45,48.07,48.21,30374.0,36.2161,36.246,35.9617,36.0664,30374.0
2015-09-08 11:00:00,48.2,48.5,48.16,48.33,52125.0,36.059,36.2834,36.029,36.1562,52125.0
2015-09-08 11:30:00,48.32,48.41,48.25,48.29,50344.0,36.1487,36.2161,36.0964,36.1263,50344.0
2015-09-08 12:00:00,48.29,48.48,48.25,48.47,28947.0,36.1263,36.2684,36.0964,36.2609,28947.0
2015-09-08 12:30:00,48.49,48.54,48.38,48.39,25786.0,36.2759,36.3133,36.1936,36.2011,25786.0
2015-09-08 13:00:00,48.37,48.42,48.22,48.24,25972.0,36.1861,36.2235,36.0739,36.0889,25972.0
2015-09-08 13:30:00,48.25,48.35,48.19,48.32,30579.0,36.0964,36.1712,36.0515,36.1487,30579.0
2015-09-08 14:00:00,48.33,48.38,48.19,48.31,50587.0,36.1562,36.1936,36.0515,36.1412,50587.0
2015-09-08 14:30:00,48.31,48.32,48.13,48.22,80588.0,36.1412,36.1487,36.0066,36.0739,80588.0
2015-09-08 15:00:00,48.22,48.25,48.13,48.23,103415.0,36.0739,36.0964,36.0066,36.0814,103415.0
2015-09-08 15:30:00,48.24,48.4,48.18,48.29,179161.0,36.0889,36.2086,36.044,36.1263,179161.0
2015-09-09 09:30:00,48.99,49.55,48.88,49.1,186148.0,36.65,37.0689,36.5677,36.7323,186148.0
2015-09-09 10:00:00,49.09,49.39,49.07,49.22,113398.0,36.7248,36.9492,36.7098,36.822,113398.0
2015-09-09 10:30:00,49.23,49.33,49.04,49.18,84815.0,36.8295,36.9043,36.6874,36.7921,84815.0
2015-09-09 11:00:00,49.17,49.37,49.07,49.14,93990.0,36.7846,36.9342,36.7098,36.7622,93990.0
2015-09-09 11:30:00,49.15,49.38,49.08,49.33,87263.0,36.7697,36.9417,36.7173,36.9043,87263.0
2015-09-09 12:00:00,49.36,49.59,49.26,49.49,76532.0,36.9268,37.0988,36.852,37.024,76532.0
2015-09-09 12:30:00,49.5,49.53,49.23,49.28,72539.0,37.0315,37.0539,36.8295,36.8669,72539.0
2015-09-09 13:00:00,49.27,49.27,48.91,48.94,82492.0,36.8594,36.8594,36.5901,36.6126,82492.0
2015-09-09 13:30:00,48.93,48.94,48.73,48.73,75109.0,36.6051,36.6126,36.4555,36.4555,75109.0
2015-09-09 14:00:00,48.74,48.95,48.7,48.84,109319.0,36.4629,36.62,36.433,36.5377,109319.0
2015-09-09 14:30:00,48.85,48.85,48.56,48.77,77377.0,36.5452,36.5452,36.3283,36.4854,77377.0
2015-09-09 15:00:00,48.77,48.9,48.61,48.7,117184.0,36.4854,36.5826,36.3657,36.433,117184.0
2015-09-09 15:30:00,48.69,48.7,48.49,48.58,310963.0,36.4255,36.433,36.2759,36.3432,310963.0
2015-09-10 09:30:00,48.5,49.11,48.48,48.91,101057.0,36.2834,36.7397,36.2684,36.5901,101057.0
2015-09-10 10:00:00,48.92,48.99,48.57,48.73,52989.0,36.5976,36.65,36.3358,36.4555,52989.0
2015-09-10 10:30:00,48.73,49.14,48.73,49.0,43993.0,36.4555,36.7622,36.4555,36.6574,43993.0
2015-09-10 11:00:00,49.0,49.06,48.73,48.96,81498.0,36.6574,36.7023,36.4555,36.6275,81498.0
2015-09-10 11:30:00,48.96,49.08,48.9,49.03,55025.0,36.6275,36.7173,36.5826,36.6799,55025.0
2015-09-10 12:00:00,49.04,49.29,49.01,49.14,101810.0,36.6874,36.8744,36.6649,36.7622,101810.0
2015-09-10 12:30:00,49.13,49.26,49.07,49.16,51433.0,36.7547,36.852,36.7098,36.7771,51433.0
2015-09-10 13:00:00,49.14,49.39,49.09,49.39,123058.0,36.7622,36.9492,36.7248,36.9492,123058.0
2015-09-10 13:30:00,49.39,49.49,49.31,49.38,81061.0,36.9492,37.024,36.8894,36.9417,81061.0
2015-09-10 14:00:00,49.39,49.42,49.17,49.2,45627.0,36.9492,36.9716,36.7846,36.8071,45627.0
2015-09-10 14:30:00,49.18,49.24,48.83,48.83,62804.0,36.7921,36.837,36.5303,36.5303,62804.0
2015-09-10 15:00:00,48.83,49.04,48.78,48.93,91474.0,36.5303,36.6874,36.4929,36.6051,91474.0
2015-09-10 15:30:00,48.93,48.96,48.75,48.89,128931.0,36.6051,36.6275,36.4704,36.5752,128931.0
2015-09-11 09:30:00,48.64,49.07,48.62,48.74,127296.0,36.3881,36.7098,36.3732,36.4629,127296.0
2015-09-11 10:00:00,48.71,48.94,48.6,48.8,64055.0,36.4405,36.6126,36.3582,36.5078,64055.0
2015-09-11 10:30:00,48.81,48.96,48.77,48.78,75787.0,36.5153,36.6275,36.4854,36.4929,75787.0
2015-09-11 11:00:00,48.79,48.92,48.7,48.88,51047.0,36.5003,36.5976,36.433,36.5677,51047.0
2015-09-11 11:30:00,48.91,49.01,48.74,49.0,38624.0,36.5901,36.6649,36.4629,36.6574,38624.0
2015-09-11 12:00:00,49.01,49.1,48.98,49.09,53662.0,36.6649,36.7323,36.6425,36.7248,53662.0
2015-09-11 12:30:00,49.1,49.35,49.1,49.23,90798.0,36.7323,36.9193,36.7323,36.8295,90798.0
2015-09-11 13:00:00,49.24,49.29,49.15,49.24,88218.0,36.837,36.8744,36.7697,36.837,88218.0
2015-09-11 13:30:00,49.23,49.29,49.13,49.26,88976.0,36.8295,36.8744,36.7547,36.852,88976.0
2015-09-11 14:00:00,49.25,49.41,49.17,49.41,77279.0,36.8445,36.9642,36.7846,36.9642,77279.0
2015-09-11 14:30:00,49.41,49.52,49.35,49.44,83049.0,36.9642,37.0465,36.9193,36.9866,83049.0
2015-09-11 15:00:00,49.44,49.68,49.41,49.61,166847.0,36.9866,37.1662,36.9642,37.1138,166847.0
2015-09-11 15:30:00,49.61,49.78,49.54,49.77,273357.0,37.1138,37.241,37.0614,37.2335,273357.0
2015-09-14 09:30:00,49.68,49.69,49.16,49.28,111292.0,37.1662,37.1736,36.7771,36.8669,111292.0
2015-09-14 10:00:00,49.28,49.4,49.12,49.13,66890.0,36.8669,36.9567,36.7472,36.7547,66890.0
2015-09-14 10:30:00,49.14,49.47,49.11,49.27,51222.0,36.7622,37.0091,36.7397,36.8594,51222.0
2015-09-14 11:00:00,49.27,49.3,48.95,49.0,80622.0,36.8594,36.8819,36.62,36.6574,80622.0
2015-09-14 11:30:00,48.97,49.06,48.85,48.97,102123.0,36.635,36.7023,36.5452,36.635,102123.0
2015-09-14 12:00:00,48.98,49.06,48.89,48.91,50861.0,36.6425,36.7023,36.5752,36.5901,50861.0
2015-09-14 12:30:00,48.91,48.95,48.82,48.92,115292.0,36.5901,36.62,36.5228,36.5976,115292.0
2015-09-14 13:00:00,48.91,48.98,48.87,48.91,38688.0,36.5901,36.6425,36.5602,36.5901,38688.0
2015-09-14 13:30:00,48.9,48.94,48.81,48.91,115031.0,36.5826,36.6126,36.5153,36.5901,115031.0
2015-09-14 14:00:00,48.9,48.92,48.73,48.77,65765.0,36.5826,36.5976,36.4555,36.4854,65765.0
2015-09-14 14:30:00,48.76,48.9,48.76,48.77,100629.0,36.4779,36.5826,36.4779,36.4854,100629.0
2015-09-14 15:00:00,48.77,48.87,48.7,48.72,89774.0,36.4854,36.5602,36.433,36.448,89774.0
2015-09-14 15:30:00,48.74,48.79,48.67,48.72,239015.0,36.4629,36.5003,36.4106,36.448,239015.0
2015-09-15 09:30:00,48.87,49.15,48.63,49.14,118780.0,36.5602,36.7697,36.3806,36.7622,118780.0
2015-09-15 10:00:00,49.14,49.35,49.09,49.15,66446.0,36.7622,36.9193,36.7248,36.7697,66446.0
2015-09-15 10:30:00,49.14,49.51,49.14,49.31,61021.0,36.7622,37.039,36.7622,36.8894,61021.0
2015-09-15 11:00:00,49.3,49.39,49.18,49.2,39428.0,36.8819,36.9492,36.7921,36.8071,39428.0
2015-09-15 11:30:00,49.2,49.31,49.16,49.31,46642.0,36.8071,36.8894,36.7771,36.8894,46642.0
2015-09-15 12:00:00,49.31,49.44,49.31,49.36,33542.0,36.8894,36.9866,36.8894,36.9268,33542.0
2015-09-15 12:30:00,49.35,49.39,49.29,49.34,50580.0,36.9193,36.9492,36.8744,36.9118,50580.0
2015-09-15 13:00:00,49.33,49.41,49.21,49.39,42931.0,36.9043,36.9642,36.8145,36.9492,42931.0
2015-09-15 13:30:00,49.39,49.45,49.25,49.27,49880.0,36.9492,36.9941,36.8445,36.8594,49880.0
2015-09-15 14:00:00,49.28,49.32,49.19,49.3,71258.0,36.8669,36.8968,36.7996,36.8819,71258.0
2015-09-15 14:30:00,49.3,49.39,49.24,49.39,52434.0,36.8819,36.9492,36.837,36.9492,52434.0
2015-09-15 15:00:00,49.4,49.56,49.38,49.54,72118.0,36.9567,37.0764,36.9417,37.0614,72118.0
2015-09-15 15:30:00,49.54,49.61,49.41,49.52,217167.0,37.0614,37.1138,36.9642,37.0465,217167.0
2015-09-16 09:30:00,49.58,50.19,49.36,49.87,93936.0,37.0913,37.5477,36.9268,37.3083,93936.0
2015-09-16 10:00:00,49.89,50.04,49.79,49.96,64029.0,37.3233,37.4355,37.2485,37.3756,64029.0
2015-09-16 10:30:00,49.95,50.18,49.91,50.07,59437.0,37.3681,37.5402,37.3382,37.4579,59437.0
2015-09-16 11:00:00,50.03,50.47,50.0,50.46,53408.0,37.428,37.7572,37.4056,37.7497,53408.0
2015-09-16 11:30:00,50.46,50.6,50.42,50.53,59708.0,37.7497,37.8544,37.7198,37.8021,59708.0
2015-09-16 12:00:00,50.53,50.74,50.48,50.71,31353.0,37.8021,37.9592,37.7646,37.9367,31353.0
2015-09-16 12:30:00,50.74,50.81,50.61,50.69,53870.0,37.9592,38.0115,37.8619,37.9218,53870.0
2015-09-16 13:00:00,50.67,50.7,50.52,50.55,53118.0,37.9068,37.9292,37.7946,37.817,53118.0
2015-09-16 13:30:00,50.57,50.7,50.56,50.65,46389.0,37.832,37.9292,37.8245,37.8918,46389.0
2015-09-16 14:00:00,50.64,50.66,50.5,50.59,68608.0,37.8843,37.8993,37.7796,37.8469,68608.0
2015-09-16 14:30:00,50.58,50.69,50.47,50.63,61002.0,37.8395,37.9218,37.7572,37.8769,61002.0
2015-09-16 15:00:00,50.64,50.72,50.5,50.67,112739.0,37.8843,37.9442,37.7796,37.9068,112739.0
2015-09-16 15:30:00,50.68,50.8,50.65,50.72,180732.0,37.9143,38.004,37.8918,37.9442,180732.0
2015-09-17 09:30:00,50.59,50.75,50.3,50.3,48365.0,37.8469,37.9666,37.63,37.63,48365.0
2015-09-17 10:00:00,50.3,50.5,50.21,50.48,40210.0,37.63,37.7796,37.5627,37.7646,40210.0
2015-09-17 10:30:00,50.48,50.8,50.42,50.72,73512.0,37.7646,38.004,37.7198,37.9442,73512.0
2015-09-17 11:00:00,50.73,50.79,50.56,50.56,36865.0,37.9517,37.9966,37.8245,37.8245,36865.0
2015-09-17 11:30:00,50.58,50.74,50.48,50.61,30113.0,37.8395,37.9592,37.7646,37.8619,30113.0
2015-09-17 12:00:00,50.61,50.7,50.53,50.68,30014.0,37.8619,37.9292,37.8021,37.9143,30014.0
2015-09-17 12:30:00,50.68,50.88,50.62,50.86,49332.0,37.9143,38.0639,37.8694,38.0489,49332.0
2015-09-17 13:00:00,50.86,50.9,50.76,50.79,35576.0,38.0489,38.0789,37.9741,37.9966,35576.0
2015-09-17 13:30:00,50.81,50.94,50.73,50.88,46083.0,38.0115,38.1088,37.9517,38.0639,46083.0
2015-09-17 14:00:00,50.91,51.18,50.58,50.98,101080.0,38.0863,38.2883,37.8395,38.1387,101080.0
2015-09-17 14:30:00,50.95,51.6,50.93,51.33,109665.0,38.1163,38.6025,38.1013,38.4005,109665.0
2015-09-17 15:00:00,51.35,51.42,50.62,50.96,107312.0,38.4155,38.4679,37.8694,38.1237,107312.0
2015-09-17 15:30:00,50.99,51.1,50.66,50.75,137630.0,38.1462,38.2285,37.8993,37.9666,137630.0
2015-09-18 09:30:00,50.31,50.45,50.0,50.15,106744.0,37.6375,37.7422,37.4056,37.5178,106744.0
2015-09-18 10:00:00,50.16,50.3,49.86,50.18,70414.0,37.5253,37.63,37.3008,37.5402,70414.0
2015-09-18 10:30:00,50.18,50.5,50.17,50.49,67770.0,37.5402,37.7796,37.5327,37.7721,67770.0
2015-09-18 11:00:00,50.5,50.72,50.39,50.47,129730.0,37.7796,37.9442,37.6973,37.7572,129730.0
2015-09-18 11:30:00,50.48,50.78,50.41,50.55,77306.0,37.7646,37.9891,37.7123,37.817,77306.0
2015-09-18 12:00:00,50.54,50.59,50.38,50.5,56960.0,37.8095,37.8469,37.6898,37.7796,56960.0
2015-09-18 12:30:00,50.5,50.51,50.34,50.48,50858.0,37.7796,37.7871,37.6599,37.7646,50858.0
2015-09-18 13:00:00,50.47,50.65,50.43,50.56,71370.0,37.7572,37.8918,37.7272,37.8245,71370.0
2015-09-18 13:30:00,50.57,50.58,50.34,50.37,64859.0,37.832,37.8395,37.6599,37.6824,64859.0
2015-09-18 14:00:00,50.35,50.53,50.3,50.5,68646.0,37.6674,37.8021,37.63,37.7796,68646.0
2015-09-18 14:30:00,50.51,50.52,50.27,50.4,88690.0,37.7871,37.7946,37.6075,37.7048,88690.0
2015-09-18 15:00:00,50.4,50.46,50.1,50.21,100975.0,37.7048,37.7497,37.4804,37.5627,100975.0
2015-09-18 15:30:00,50.21,50.22,49.79,49.88,401860.0,37.5627,37.5701,37.2485,37.3158,401860.0
2015-09-21 09:30:00,49.7,49.93,48.42,49.53,303574.0,37.1811,37.3532,36.2235,37.0539,303574.0
2015-09-21 10:00:00,49.57,49.68,49.39,49.39,150314.0,37.0839,37.1662,36.9492,36.9492,150314.0
2015-09-21 10:30:00,49.38,49.82,49.36,49.55,102458.0,36.9417,37.2709,36.9268,37.0689,102458.0
2015-09-21 11:00:00,49.54,49.61,49.33,49.43,161102.0,37.0614,37.1138,36.9043,36.9791,161102.0
2015-09-21 11:30:00,49.44,49.44,48.91,48.98,122900.0,36.9866,36.9866,36.5901,36.6425,122900.0
2015-09-21 12:00:00,48.99,48.99,48.73,48.91,143437.0,36.65,36.65,36.4555,36.5901,143437.0
2015-09-21 12:30:00,48.89,48.99,48.73,48.85,68511.0,36.5752,36.65,36.4555,36.5452,68511.0
2015-09-21 13:00:00,48.85,49.28,48.84,49.22,75827.0,36.5452,36.8669,36.5377,36.822,75827.0
2015-09-21 13:30:00,49.2,49.6,49.06,49.41,250712.0,36.8071,37.1063,36.7023,36.9642,250712.0
2015-09-21 14:00:00,49.4,49.51,49.31,49.37,117669.0,36.9567,37.039,36.8894,36.9342,117669.0
2015-09-21 14:30:00,49.36,49.62,49.32,49.47,155894.0,36.9268,37.1213,36.8968,37.0091,155894.0
2015-09-21 15:00:00,49.49,49.63,49.43,49.5,156354.0,37.024,37.1288,36.9791,37.0315,156354.0
2015-09-21 15:30:00,49.5,49.51,49.35,49.48,268458.0,37.0315,37.039,36.9193,37.0165,268458.0
2015-09-22 09:30:00,48.41,48.49,45.36,46.56,960247.0,36.2161,36.2759,33.9343,34.8321,960247.0
2015-09-22 10:00:00,46.52,46.77,46.24,46.46,463231.0,34.8021,34.9892,34.5927,34.7572,463231.0
2015-09-22 10:30:00,46.45,46.93,46.42,46.84,216972.0,34.7498,35.1089,34.7273,35.0415,216972.0
2015-09-22 11:00:00,46.84,46.86,46.38,46.4,222399.0,35.0415,35.0565,34.6974,34.7124,222399.0
2015-09-22 11:30:00,46.37,46.74,46.34,46.59,127838.0,34.6899,34.9667,34.6675,34.8545,127838.0
2015-09-22 12:00:00,46.57,46.78,46.4,46.6,63289.0,34.8395,34.9966,34.7124,34.862,63289.0
2015-09-22 12:30:00,46.66,46.91,46.61,46.63,88015.0,34.9069,35.0939,34.8695,34.8844,88015.0
2015-09-22 13:00:00,46.63,46.83,46.62,46.74,60074.0,34.8844,35.034,34.8769,34.9667,60074.0
2015-09-22 13:30:00,46.73,46.91,46.67,46.9,56074.0,34.9592,35.0939,34.9143,35.0864,56074.0
2015-09-22 14:00:00,46.88,46.88,46.73,46.85,73187.0,35.0714,35.0714,34.9592,35.049,73187.0
2015-09-22 14:30:00,46.85,46.94,46.59,46.72,129145.0,35.049,35.1163,34.8545,34.9518,129145.0
2015-09-22 15:00:00,46.73,46.91,46.65,46.91,159046.0,34.9592,35.0939,34.8994,35.0939,159046.0
2015-09-22 15:30:00,46.91,47.14,46.9,47.03,337402.0,35.0939,35.266,35.0864,35.1837,337402.0
2015-09-23 09:30:00,46.34,46.96,45.49,46.21,421169.0,34.6675,35.1313,34.0316,34.5702,421169.0
2015-09-23 10:00:00,46.19,46.39,45.96,45.97,270077.0,34.5553,34.7049,34.3832,34.3907,270077.0
2015-09-23 10:30:00,45.97,46.16,45.82,45.96,136383.0,34.3907,34.5328,34.2785,34.3832,136383.0
2015-09-23 11:00:00,45.98,46.08,45.77,45.84,70791.0,34.3981,34.473,34.241,34.2934,70791.0
2015-09-23 11:30:00,45.86,45.93,45.74,45.82,226574.0,34.3084,34.3607,34.2186,34.2785,226574.0
2015-09-23 12:00:00,45.81,45.82,45.63,45.68,178403.0,34.271,34.2785,34.1363,34.1737,178403.0
2015-09-23 12:30:00,45.66,45.71,45.59,45.68,58136.0,34.1588,34.1962,34.1064,34.1737,58136.0
2015-09-23 13:00:00,45.68,45.96,45.63,45.83,69357.0,34.1737,34.3832,34.1363,34.2859,69357.0
2015-09-23 13:30:00,45.82,46.08,45.82,45.92,51858.0,34.2785,34.473,34.2785,34.3533,51858.0
2015-09-23 14:00:00,45.92,46.19,45.92,46.13,55424.0,34.3533,34.5553,34.3533,34.5104,55424.0
2015-09-23 14:30:00,46.12,46.25,46.1,46.17,99239.0,34.5029,34.6001,34.4879,34.5403,99239.0
2015-09-23 15:00:00,46.16,46.22,46.0,46.1,99626.0,34.5328,34.5777,34.4131,34.4879,99626.0
2015-09-23 15:30:00,46.1,46.36,46.09,46.27,264420.0,34.4879,34.6824,34.4804,34.6151,264420.0
2015-09-24 09:30:00,45.42,45.51,43.6,44.05,660702.0,33.9792,34.0465,32.6176,32.9543,660702.0
2015-09-24 10:00:00,44.06,44.2,43.67,43.84,263616.0,32.9618,33.0665,32.67,32.7972,263616.0
2015-09-24 10:30:00,43.84,43.87,43.58,43.64,237943.0,32.7972,32.8196,32.6027,32.6476,237943.0
2015-09-24 11:00:00,43.64,43.75,43.39,43.7,292616.0,32.6476,32.7299,32.4605,32.6925,292616.0
2015-09-24 11:30:00,43.69,44.45,43.69,44.42,401230.0,32.685,33.2535,32.685,33.2311,401230.0
2015-09-24 12:00:00,44.4,44.72,44.37,44.72,198828.0,33.2161,33.4555,33.1937,33.4555,198828.0
2015-09-24 12:30:00,44.73,45.18,44.73,45.09,326695.0,33.463,33.7997,33.463,33.7323,326695.0
2015-09-24 13:00:00,45.09,45.44,45.03,45.44,258271.0,33.7323,33.9942,33.6874,33.9942,258271.0
2015-09-24 13:30:00,45.43,45.73,45.23,45.72,241522.0,33.9867,34.2111,33.8371,34.2036,241522.0
2015-09-24 14:00:00,45.72,46.24,45.67,46.13,289231.0,34.2036,34.5927,34.1662,34.5104,289231.0
2015-09-24 14:30:00,46.13,46.81,45.99,46.66,560712.0,34.5104,35.0191,34.4056,34.9069,560712.0
2015-09-24 15:00:00,46.66,47.25,46.48,47.23,551826.0,34.9069,35.3482,34.7722,35.3333,551826.0
2015-09-24 15:30:00,47.23,47.27,46.82,46.93,918738.0,35.3333,35.3632,35.0266,35.1089,918738.0
2015-09-25 09:30:00,47.4,47.74,47.29,47.29,523743.0,35.4605,35.7148,35.3782,35.3782,523743.0
2015-09-25 10:00:00,47.29,47.38,47.1,47.35,261000.0,35.3782,35.4455,35.236,35.4231,261000.0
2015-09-25 10:30:00,47.34,47.6,47.08,47.56,89468.0,35.4156,35.6101,35.2211,35.5802,89468.0
2015-09-25 11:00:00,47.54,47.66,47.48,47.62,73269.0,35.5652,35.655,35.5203,35.6251,73269.0
2015-09-25 11:30:00,47.61,47.88,47.54,47.84,118117.0,35.6176,35.8196,35.5652,35.7896,118117.0
2015-09-25 12:00:00,47.84,47.84,47.47,47.57,102853.0,35.7896,35.7896,35.5128,35.5876,102853.0
2015-09-25 12:30:00,47.58,47.61,47.43,47.51,169941.0,35.5951,35.6176,35.4829,35.5428,169941.0
2015-09-25 13:00:00,47.51,47.68,47.48,47.5,98487.0,35.5428,35.6699,35.5203,35.5353,98487.0
2015-09-25 13:30:00,47.52,47.54,47.41,47.5,50865.0,35.5502,35.5652,35.4679,35.5353,50865.0
2015-09-25 14:00:00,47.5,47.62,47.29,47.33,126478.0,35.5353,35.6251,35.3782,35.4081,126478.0
2015-09-25 14:30:00,47.33,47.36,47.01,47.31,196609.0,35.4081,35.4305,35.1687,35.3931,196609.0
2015-09-25 15:00:00,47.32,47.36,47.05,47.32,169195.0,35.4006,35.4305,35.1986,35.4006,169195.0
2015-09-25 15:30:00,47.29,47.42,47.11,47.16,290367.0,35.3782,35.4754,35.2435,35.2809,290367.0
2015-09-28 09:30:00,46.54,46.68,46.14,46.19,107911.0,34.8171,34.9218,34.5178,34.5553,107911.0
2015-09-28 10:00:00,46.16,46.22,45.75,45.98,95460.0,34.5328,34.5777,34.2261,34.3981,95460.0
2015-09-28 10:30:00,45.96,45.96,45.74,45.83,101549.0,34.3832,34.3832,34.2186,34.2859,101549.0
2015-09-28 11:00:00,45.85,46.03,45.48,45.5,99026.0,34.3009,34.4356,34.0241,34.0391,99026.0
2015-09-28 11:30:00,45.52,45.86,45.43,45.63,92798.0,34.054,34.3084,33.9867,34.1363,92798.0
2015-09-28 12:00:00,45.6,45.67,45.5,45.65,67844.0,34.1139,34.1662,34.0391,34.1513,67844.0
2015-09-28 12:30:00,45.65,45.68,45.54,45.55,109759.0,34.1513,34.1737,34.069,34.0765,109759.0
2015-09-28 13:00:00,45.53,45.69,45.51,45.65,89373.0,34.0615,34.1812,34.0465,34.1513,89373.0
2015-09-28 13:30:00,45.65,45.78,45.54,45.62,52275.0,34.1513,34.2485,34.069,34.1288,52275.0
2015-09-28 14:00:00,45.63,45.69,45.45,45.69,82214.0,34.1363,34.1812,34.0016,34.1812,82214.0
2015-09-28 14:30:00,45.7,45.76,45.49,45.51,100954.0,34.1887,34.2336,34.0316,34.0465,100954.0
2015-09-28 15:00:00,45.54,45.67,45.47,45.61,96598.0,34.069,34.1662,34.0166,34.1213,96598.0
2015-09-28 15:30:00,45.6,45.83,45.52,45.54,303518.0,34.1139,34.2859,34.054,34.069,303518.0
2015-09-29 09:30:00,45.49,45.79,45.09,45.77,130595.0,34.0316,34.256,33.7323,34.241,130595.0
2015-09-29 10:00:00,45.79,45.98,45.43,45.93,68179.0,34.256,34.3981,33.9867,34.3607,68179.0
2015-09-29 10:30:00,45.94,46.09,45.58,45.65,68005.0,34.3682,34.4804,34.0989,34.1513,68005.0
2015-09-29 11:00:00,45.62,45.74,45.38,45.58,48101.0,34.1288,34.2186,33.9493,34.0989,48101.0
2015-09-29 11:30:00,45.56,45.7,45.45,45.64,41187.0,34.0839,34.1887,34.0016,34.1438,41187.0
2015-09-29 12:00:00,45.62,45.65,45.43,45.61,46874.0,34.1288,34.1513,33.9867,34.1213,46874.0
2015-09-29 12:30:00,45.61,45.62,45.36,45.44,55954.0,34.1213,34.1288,33.9343,33.9942,55954.0
2015-09-29 13:00:00,45.46,45.69,45.43,45.62,53597.0,34.0091,34.1812,33.9867,34.1288,53597.0
2015-09-29 13:30:00,45.64,45.95,45.64,45.79,85703.0,34.1438,34.3757,34.1438,34.256,85703.0
2015-09-29 14:00:00,45.78,45.83,45.52,45.81,48458.0,34.2485,34.2859,34.054,34.271,48458.0
2015-09-29 14:30:00,45.79,46.04,45.78,45.89,271098.0,34.256,34.443,34.2485,34.3308,271098.0
2015-09-29 15:00:00,45.89,45.93,45.65,45.71,109925.0,34.3308,34.3607,34.1513,34.1962,109925.0
2015-09-29 15:30:00,45.72,46.11,45.71,46.05,315762.0,34.2036,34.4954,34.1962,34.4505,315762.0
2015-09-30 09:30:00,46.74,47.59,46.65,47.14,263258.0,34.9667,35.6026,34.8994,35.266,263258.0
2015-09-30 10:00:00,47.12,47.52,47.01,47.5,130716.0,35.251,35.5502,35.1687,35.5353,130716.0
2015-09-30 10:30:00,47.5,47.78,47.34,47.53,139127.0,35.5353,35.7447,35.4156,35.5577,139127.0
2015-09-30 11:00:00,47.53,47.72,47.47,47.67,97395.0,35.5577,35.6999,35.5128,35.6625,97395.0
2015-09-30 11:30:00,47.68,47.76,47.39,47.47,106406.0,35.6699,35.7298,35.453,35.5128,106406.0
2015-09-30 12:00:00,47.47,47.52,47.2,47.24,64354.0,35.5128,35.5502,35.3108,35.3408,64354.0
2015-09-30 12:30:00,47.25,47.31,47.06,47.12,42404.0,35.3482,35.3931,35.2061,35.251,42404.0
2015-09-30 13:00:00,47.15,47.36,47.11,47.29,60605.0,35.2734,35.4305,35.2435,35.3782,60605.0
2015-09-30 13:30:00,47.29,47.53,47.22,47.48,85627.0,35.3782,35.5577,35.3258,35.5203,85627.0
2015-09-30 14:00:00,47.49,47.54,47.29,47.54,76711.0,35.5278,35.5652,35.3782,35.5652,76711.0
2015-09-30 14:30:00,47.57,47.73,47.44,47.72,142765.0,35.5876,35.7073,35.4904,35.6999,142765.0
2015-09-30 15:00:00,47.72,47.91,47.6,47.91,155034.0,35.6999,35.842,35.6101,35.842,155034.0
2015-09-30 15:30:00,47.91,48.02,47.82,48.0,324174.0,35.842,35.9243,35.7747,35.9093,324174.0
2015-10-01 09:30:00,48.77,48.8,47.81,47.81,153566.0,36.4854,36.5078,35.7672,35.7672,153566.0
2015-10-01 10:00:00,47.8,48.32,47.6,48.1,91753.0,35.7597,36.1487,35.6101,35.9841,91753.0
2015-10-01 10:30:00,48.14,48.16,47.79,47.93,163382.0,36.0141,36.029,35.7522,35.857,163382.0
2015-10-01 11:00:00,47.89,48.19,47.83,48.12,144007.0,35.827,36.0515,35.7822,35.9991,144007.0
2015-10-01 11:30:00,48.13,48.17,47.64,47.79,136124.0,36.0066,36.0365,35.64,35.7522,136124.0
2015-10-01 12:00:00,47.79,47.82,47.59,47.75,59426.0,35.7522,35.7747,35.6026,35.7223,59426.0
2015-10-01 12:30:00,47.75,47.81,47.67,47.8,37280.0,35.7223,35.7672,35.6625,35.7597,37280.0
2015-10-01 13:00:00,47.8,47.88,47.64,47.8,37573.0,35.7597,35.8196,35.64,35.7597,37573.0
2015-10-01 13:30:00,47.79,47.86,47.71,47.81,115344.0,35.7522,35.8046,35.6924,35.7672,115344.0
2015-10-01 14:00:00,47.8,48.04,47.75,47.89,117746.0,35.7597,35.9393,35.7223,35.827,117746.0
2015-10-01 14:30:00,47.89,48.01,47.84,47.99,159034.0,35.827,35.9168,35.7896,35.9019,159034.0
2015-10-01 15:00:00,47.99,48.0,47.86,47.88,187864.0,35.9019,35.9093,35.8046,35.8196,187864.0
2015-10-01 15:30:00,47.86,48.02,47.79,48.02,316917.0,35.8046,35.9243,35.7522,35.9243,316917.0
2015-10-02 09:30:00,47.54,47.8,47.31,47.61,105564.0,35.5652,35.7597,35.3931,35.6176,105564.0
2015-10-02 10:00:00,47.58,48.02,47.53,47.85,80197.0,35.5951,35.9243,35.5577,35.7971,80197.0
2015-10-02 10:30:00,47.85,48.17,47.77,48.14,84674.0,35.7971,36.0365,35.7373,36.0141,84674.0
2015-10-02 11:00:00,48.13,48.41,47.98,48.15,153982.0,36.0066,36.2161,35.8944,36.0215,153982.0
2015-10-02 11:30:00,48.15,48.31,47.9,47.97,70803.0,36.0215,36.1412,35.8345,35.8869,70803.0
2015-10-02 12:00:00,47.98,48.17,47.92,48.14,89508.0,35.8944,36.0365,35.8495,36.0141,89508.0
2015-10-02 12:30:00,48.16,48.34,48.07,48.32,33961.0,36.029,36.1637,35.9617,36.1487,33961.0
2015-10-02 13:00:00,48.35,48.55,48.33,48.46,38425.0,36.1712,36.3208,36.1562,36.2535,38425.0
2015-10-02 13:30:00,48.46,48.5,48.22,48.22,67820.0,36.2535,36.2834,36.0739,36.0739,67820.0
2015-10-02 14:00:00,48.25,48.4,48.16,48.33,44447.0,36.0964,36.2086,36.029,36.1562,44447.0
2015-10-02 14:30:00,48.34,48.43,48.13,48.16,65486.0,36.1637,36.231,36.0066,36.029,65486.0
2015-10-02 15:00:00,48.16,48.53,48.11,48.53,174285.0,36.029,36.3058,35.9916,36.3058,174285.0
2015-10-02 15:30:00,48.53,48.63,48.47,48.61,236726.0,36.3058,36.3806,36.2609,36.3657,236726.0
2015-10-05 09:30:00,49.03,49.42,48.97,49.1,70020.0,36.6799,36.9716,36.635,36.7323,70020.0
2015-10-05 10:00:00,49.12,49.28,48.95,49.26,83555.0,36.7472,36.8669,36.62,36.852,83555.0
2015-10-05 10:30:00,49.27,49.31,49.03,49.06,99274.0,36.8594,36.8894,36.6799,36.7023,99274.0
2015-10-05 11:00:00,49.05,49.38,49.05,49.34,76639.0,36.6948,36.9417,36.6948,36.9118,76639.0
2015-10-05 11:30:00,49.33,49.45,49.2,49.28,51780.0,36.9043,36.9941,36.8071,36.8669,51780.0
2015-10-05 12:00:00,49.27,49.34,49.11,49.22,57721.0,36.8594,36.9118,36.7397,36.822,57721.0
2015-10-05 12:30:00,49.22,49.27,49.12,49.12,46388.0,36.822,36.8594,36.7472,36.7472,46388.0
2015-10-05 13:00:00,49.15,49.37,49.13,49.25,45348.0,36.7697,36.9342,36.7547,36.8445,45348.0
2015-10-05 13:30:00,49.23,49.25,49.12,49.12,49699.0,36.8295,36.8445,36.7472,36.7472,49699.0
2015-10-05 14:00:00,49.12,49.22,49.11,49.2,48916.0,36.7472,36.822,36.7397,36.8071,48916.0
2015-10-05 14:30:00,49.21,49.26,49.15,49.24,76152.0,36.8145,36.852,36.7697,36.837,76152.0
2015-10-05 15:00:00,49.24,49.42,49.22,49.3,142982.0,36.837,36.9716,36.822,36.8819,142982.0
2015-10-05 15:30:00,49.29,49.41,49.25,49.27,220407.0,36.8744,36.9642,36.8445,36.8594,220407.0
2015-10-06 09:30:00,49.26,49.31,48.86,49.19,95513.0,36.852,36.8894,36.5527,36.7996,95513.0
2015-10-06 10:00:00,49.19,49.19,48.62,48.66,83341.0,36.7996,36.7996,36.3732,36.4031,83341.0
2015-10-06 10:30:00,48.69,48.75,48.5,48.51,98259.0,36.4255,36.4704,36.2834,36.2909,98259.0
2015-10-06 11:00:00,48.5,49.0,48.5,48.92,72608.0,36.2834,36.6574,36.2834,36.5976,72608.0
2015-10-06 11:30:00,48.93,48.93,48.46,48.56,77101.0,36.6051,36.6051,36.2535,36.3283,77101.0
2015-10-06 12:00:00,48.58,48.68,48.51,48.51,53256.0,36.3432,36.418,36.2909,36.2909,53256.0
2015-10-06 12:30:00,48.5,48.52,48.38,48.44,56454.0,36.2834,36.2984,36.1936,36.2385,56454.0
2015-10-06 13:00:00,48.45,48.6,48.41,48.5,52627.0,36.246,36.3582,36.2161,36.2834,52627.0
2015-10-06 13:30:00,48.5,48.52,48.35,48.41,74591.0,36.2834,36.2984,36.1712,36.2161,74591.0
2015-10-06 14:00:00,48.4,48.53,48.38,48.51,64838.0,36.2086,36.3058,36.1936,36.2909,64838.0
2015-10-06 14:30:00,48.5,48.6,48.3,48.35,93331.0,36.2834,36.3582,36.1338,36.1712,93331.0
2015-10-06 15:00:00,48.34,48.55,48.31,48.5,122970.0,36.1637,36.3208,36.1412,36.2834,122970.0
2015-10-06 15:30:00,48.5,48.55,48.3,48.41,239302.0,36.2834,36.3208,36.1338,36.2161,239302.0
2015-10-07 09:30:00,48.76,49.31,48.68,49.22,85814.0,36.4779,36.8894,36.418,36.822,85814.0
2015-10-07 10:00:00,49.23,49.44,49.2,49.24,96255.0,36.8295,36.9866,36.8071,36.837,96255.0
2015-10-07 10:30:00,49.22,49.23,48.9,48.94,87078.0,36.822,36.8295,36.5826,36.6126,87078.0
2015-10-07 11:00:00,48.94,48.94,48.53,48.67,121101.0,36.6126,36.6126,36.3058,36.4106,121101.0
2015-10-07 11:30:00,48.67,49.06,48.63,49.05,84742.0,36.4106,36.7023,36.3806,36.6948,84742.0
2015-10-07 12:00:00,49.04,49.16,48.83,48.9,57897.0,36.6874,36.7771,36.5303,36.5826,57897.0
2015-10-07 12:30:00,48.96,49.31,48.93,49.15,80204.0,36.6275,36.8894,36.6051,36.7697,80204.0
2015-10-07 13:00:00,49.14,49.29,49.14,49.19,80755.0,36.7622,36.8744,36.7622,36.7996,80755.0
2015-10-07 13:30:00,49.19,49.26,49.06,49.12,93316.0,36.7996,36.852,36.7023,36.7472,93316.0
2015-10-07 14:00:00,49.13,49.19,48.96,49.04,111180.0,36.7547,36.7996,36.6275,36.6874,111180.0
2015-10-07 14:30:00,49.05,49.2,49.0,49.14,110588.0,36.6948,36.8071,36.6574,36.7622,110588.0
2015-10-07 15:00:00,49.12,49.23,49.05,49.2,182730.0,36.7472,36.8295,36.6948,36.8071,182730.0
2015-10-07 15:30:00,49.21,49.37,49.15,49.31,261206.0,36.8145,36.9342,36.7697,36.8894,261206.0
2015-10-08 09:30:00,49.23,49.4,49.01,49.33,56880.0,36.8295,36.9567,36.6649,36.9043,56880.0
2015-10-08 10:00:00,49.32,49.5,49.21,49.21,109969.0,36.8968,37.0315,36.8145,36.8145,109969.0
2015-10-08 10:30:00,49.23,49.26,48.98,49.13,104775.0,36.8295,36.852,36.6425,36.7547,104775.0
2015-10-08 11:00:00,49.14,49.16,48.85,48.85,125121.0,36.7622,36.7771,36.5452,36.5452,125121.0
2015-10-08 11:30:00,48.86,49.14,48.82,49.1,65693.0,36.5527,36.7622,36.5228,36.7323,65693.0
2015-10-08 12:00:00,49.1,49.25,49.08,49.12,43929.0,36.7323,36.8445,36.7173,36.7472,43929.0
2015-10-08 12:30:00,49.11,49.3,49.01,49.09,47656.0,36.7397,36.8819,36.6649,36.7248,47656.0
2015-10-08 13:00:00,49.1,49.16,48.95,48.95,50471.0,36.7323,36.7771,36.62,36.62,50471.0
2015-10-08 13:30:00,48.95,49.09,48.84,49.0,131470.0,36.62,36.7248,36.5377,36.6574,131470.0
2015-10-08 14:00:00,48.99,49.22,48.85,48.96,173246.0,36.65,36.822,36.5452,36.6275,173246.0
2015-10-08 14:30:00,48.98,49.18,48.94,49.14,77771.0,36.6425,36.7921,36.6126,36.7622,77771.0
2015-10-08 15:00:00,49.13,49.37,49.11,49.29,168591.0,36.7547,36.9342,36.7397,36.8744,168591.0
2015-10-08 15:30:00,49.3,49.33,49.19,49.31,167246.0,36.8819,36.9043,36.7996,36.8894,167246.0
2015-10-09 09:30:00,49.45,49.82,49.41,49.79,290337.0,36.9941,37.2709,36.9642,37.2485,290337.0
2015-10-09 10:00:00,49.79,49.96,49.66,49.9,274963.0,37.2485,37.3756,37.1512,37.3307,274963.0
2015-10-09 10:30:00,49.9,50.61,49.9,50.59,159739.0,37.3307,37.8619,37.3307,37.8469,159739.0
2015-10-09 11:00:00,50.61,50.66,50.32,50.56,125030.0,37.8619,37.8993,37.6449,37.8245,125030.0
2015-10-09 11:30:00,50.56,50.58,50.27,50.49,78521.0,37.8245,37.8395,37.6075,37.7721,78521.0
2015-10-09 12:00:00,50.51,50.63,50.37,50.5,109307.0,37.7871,37.8769,37.6824,37.7796,109307.0
2015-10-09 12:30:00,50.5,50.61,50.33,50.5,95676.0,37.7796,37.8619,37.6524,37.7796,95676.0
2015-10-09 13:00:00,50.51,50.57,50.36,50.45,107211.0,37.7871,37.832,37.6749,37.7422,107211.0
2015-10-09 13:30:00,50.46,50.51,50.28,50.43,100621.0,37.7497,37.7871,37.615,37.7272,100621.0
2015-10-09 14:00:00,50.43,50.58,50.34,50.58,137509.0,37.7272,37.8395,37.6599,37.8395,137509.0
2015-10-09 14:30:00,50.58,50.73,50.53,50.73,190218.0,37.8395,37.9517,37.8021,37.9517,190218.0
2015-10-09 15:00:00,50.73,50.79,50.65,50.74,201432.0,37.9517,37.9966,37.8918,37.9592,201432.0
2015-10-09 15:30:00,50.73,50.83,50.58,50.61,334284.0,37.9517,38.0265,37.8395,37.8619,334284.0
2015-10-12 09:30:00,50.75,50.81,50.36,50.73,65555.0,37.9666,38.0115,37.6749,37.9517,65555.0
2015-10-12 10:00:00,50.72,50.84,50.44,50.61,43285.0,37.9442,38.034,37.7347,37.8619,43285.0
2015-10-12 10:30:00,50.61,50.73,50.53,50.68,65436.0,37.8619,37.9517,37.8021,37.9143,65436.0
2015-10-12 11:00:00,50.69,51.02,50.68,50.96,131316.0,37.9218,38.1686,37.9143,38.1237,131316.0
2015-10-12 11:30:00,50.96,51.15,50.96,50.99,50285.0,38.1237,38.2659,38.1237,38.1462,50285.0
2015-10-12 12:00:00,50.99,51.06,50.91,51.02,38030.0,38.1462,38.1986,38.0863,38.1686,38030.0
2015-10-12 12:30:00,51.04,51.07,50.74,50.75,62650.0,38.1836,38.206,37.9592,37.9666,62650.0
2015-10-12 13:00:00,50.75,50.75,50.56,50.57,82687.0,37.9666,37.9666,37.8245,37.832,82687.0
2015-10-12 13:30:00,50.58,50.6,50.41,50.53,79066.0,37.8395,37.8544,37.7123,37.8021,79066.0
2015-10-12 14:00:00,50.53,50.55,50.43,50.43,34878.0,37.8021,37.817,37.7272,37.7272,34878.0
2015-10-12 14:30:00,50.44,50.52,50.43,50.47,33882.0,37.7347,37.7946,37.7272,37.7572,33882.0
2015-10-12 15:00:00,50.47,50.58,50.4,50.57,48892.0,37.7572,37.8395,37.7048,37.832,48892.0
2015-10-12 15:30:00,50.58,50.66,50.54,50.63,115200.0,37.8395,37.8993,37.8095,37.8769,115200.0
2015-10-13 09:30:00,50.22,50.41,50.03,50.28,146999.0,37.5701,37.7123,37.428,37.615,146999.0
2015-10-13 10:00:00,50.28,50.51,50.25,50.47,47182.0,37.615,37.7871,37.5926,37.7572,47182.0
2015-10-13 10:30:00,50.49,50.51,50.21,50.4,52324.0,37.7721,37.7871,37.5627,37.7048,52324.0
2015-10-13 11:00:00,50.4,50.45,50.18,50.18,80599.0,37.7048,37.7422,37.5402,37.5402,80599.0
2015-10-13 11:30:00,50.18,50.27,50.06,50.14,57485.0,37.5402,37.6075,37.4504,37.5103,57485.0
2015-10-13 12:00:00,50.13,50.15,49.97,49.98,40843.0,37.5028,37.5178,37.3831,37.3906,40843.0
2015-10-13 12:30:00,49.98,50.14,49.78,49.78,58383.0,37.3906,37.5103,37.241,37.241,58383.0
2015-10-13 13:00:00,49.77,49.87,49.76,49.8,36784.0,37.2335,37.3083,37.226,37.2559,36784.0
2015-10-13 13:30:00,49.8,49.88,49.7,49.76,47987.0,37.2559,37.3158,37.1811,37.226,47987.0
2015-10-13 14:00:00,49.77,49.89,49.71,49.73,45607.0,37.2335,37.3233,37.1886,37.2036,45607.0
2015-10-13 14:30:00,49.71,49.9,49.69,49.81,72401.0,37.1886,37.3307,37.1736,37.2634,72401.0
2015-10-13 15:00:00,49.81,49.81,49.52,49.55,80833.0,37.2634,37.2634,37.0465,37.0689,80833.0
2015-10-13 15:30:00,49.56,49.64,49.48,49.54,181854.0,37.0764,37.1362,37.0165,37.0614,181854.0
2015-10-14 09:30:00,49.67,50.33,49.58,50.3,95115.0,37.1587,37.6524,37.0913,37.63,95115.0
2015-10-14 10:00:00,50.29,50.35,49.85,49.94,56235.0,37.6225,37.6674,37.2933,37.3607,56235.0
2015-10-14 10:30:00,49.93,50.0,49.51,49.69,41148.0,37.3532,37.4056,37.039,37.1736,41148.0
2015-10-14 11:00:00,49.69,49.87,49.65,49.86,57032.0,37.1736,37.3083,37.1437,37.3008,57032.0
2015-10-14 11:30:00,49.85,50.18,49.81,50.18,42888.0,37.2933,37.5402,37.2634,37.5402,42888.0
2015-10-14 12:00:00,50.16,50.2,49.96,50.18,42346.0,37.5253,37.5552,37.3756,37.5402,42346.0
2015-10-14 12:30:00,50.18,50.42,50.15,50.39,40604.0,37.5402,37.7198,37.5178,37.6973,40604.0
2015-10-14 13:00:00,50.36,50.36,50.16,50.31,43379.0,37.6749,37.6749,37.5253,37.6375,43379.0
2015-10-14 13:30:00,50.29,50.39,50.2,50.29,37089.0,37.6225,37.6973,37.5552,37.6225,37089.0
2015-10-14 14:00:00,50.3,50.37,50.05,50.07,38551.0,37.63,37.6824,37.443,37.4579,38551.0
2015-10-14 14:30:00,50.05,50.07,49.87,49.92,46918.0,37.443,37.4579,37.3083,37.3457,46918.0
2015-10-14 15:00:00,49.93,50.09,49.9,50.07,60789.0,37.3532,37.4729,37.3307,37.4579,60789.0
2015-10-14 15:30:00,50.08,50.14,49.97,50.03,156328.0,37.4654,37.5103,37.3831,37.428,156328.0
2015-10-15 09:30:00,50.46,50.76,50.33,50.36,57125.0,37.7497,37.9741,37.6524,37.6749,57125.0
2015-10-15 10:00:00,50.33,50.55,50.25,50.45,40976.0,37.6524,37.817,37.5926,37.7422,40976.0
2015-10-15 10:30:00,50.41,50.52,50.17,50.17,64911.0,37.7123,37.7946,37.5327,37.5327,64911.0
2015-10-15 11:00:00,50.17,50.25,50.0,50.07,61547.0,37.5327,37.5926,37.4056,37.4579,61547.0
2015-10-15 11:30:00,50.08,50.15,49.73,49.76,27510.0,37.4654,37.5178,37.2036,37.226,27510.0
2015-10-15 12:00:00,49.78,50.16,49.77,50.1,18898.0,37.241,37.5253,37.2335,37.4804,18898.0
2015-10-15 12:30:00,50.1,50.11,49.9,50.07,27846.0,37.4804,37.4878,37.3307,37.4579,27846.0
2015-10-15 13:00:00,50.07,50.21,50.03,50.1,64023.0,37.4579,37.5627,37.428,37.4804,64023.0
2015-10-15 13:30:00,50.12,50.24,50.06,50.19,33772.0,37.4953,37.5851,37.4504,37.5477,33772.0
2015-10-15 14:00:00,50.17,50.39,50.1,50.35,47891.0,37.5327,37.6973,37.4804,37.6674,47891.0
2015-10-15 14:30:00,50.35,50.4,50.29,50.33,50963.0,37.6674,37.7048,37.6225,37.6524,50963.0
2015-10-15 15:00:00,50.33,50.5,50.33,50.39,72154.0,37.6524,37.7796,37.6524,37.6973,72154.0
2015-10-15 15:30:00,50.39,50.4,50.21,50.3,141015.0,37.6973,37.7048,37.5627,37.63,141015.0
2015-10-16 09:30:00,50.28,50.28,49.84,49.99,38203.0,37.615,37.615,37.2859,37.3981,38203.0
2015-10-16 10:00:00,49.97,50.08,49.85,49.88,72243.0,37.3831,37.4654,37.2933,37.3158,72243.0
2015-10-16 10:30:00,49.86,50.17,49.82,50.08,27269.0,37.3008,37.5327,37.2709,37.4654,27269.0
2015-10-16 11:00:00,50.08,50.13,49.92,50.0,28311.0,37.4654,37.5028,37.3457,37.4056,28311.0
2015-10-16 11:30:00,50.02,50.42,50.02,50.42,19310.0,37.4205,37.7198,37.4205,37.7198,19310.0
2015-10-16 12:00:00,50.42,50.43,50.26,50.3,20716.0,37.7198,37.7272,37.6001,37.63,20716.0
2015-10-16 12:30:00,50.29,50.34,50.19,50.29,35486.0,37.6225,37.6599,37.5477,37.6225,35486.0
2015-10-16 13:00:00,50.3,50.32,50.17,50.17,21176.0,37.63,37.6449,37.5327,37.5327,21176.0
2015-10-16 13:30:00,50.19,50.26,50.07,50.07,22171.0,37.5477,37.6001,37.4579,37.4579,22171.0
2015-10-16 14:00:00,50.08,50.24,50.01,50.18,48058.0,37.4654,37.5851,37.413,37.5402,48058.0
2015-10-16 14:30:00,50.19,50.41,50.17,50.4,46421.0,37.5477,37.7123,37.5327,37.7048,46421.0
2015-10-16 15:00:00,50.39,50.45,50.26,50.26,59392.0,37.6973,37.7422,37.6001,37.6001,59392.0
2015-10-16 15:30:00,50.27,50.43,50.22,50.24,169966.0,37.6075,37.7272,37.5701,37.5851,169966.0
2015-10-19 09:30:00,49.88,50.16,49.84,50.12,90985.0,37.3158,37.5253,37.2859,37.4953,90985.0
2015-10-19 10:00:00,50.1,50.14,49.83,49.88,31308.0,37.4804,37.5103,37.2784,37.3158,31308.0
2015-10-19 10:30:00,49.91,49.98,49.74,49.79,39380.0,37.3382,37.3906,37.211,37.2485,39380.0
2015-10-19 11:00:00,49.78,50.03,49.69,50.0,33960.0,37.241,37.428,37.1736,37.4056,33960.0
2015-10-19 11:30:00,50.02,50.05,49.85,50.01,58948.0,37.4205,37.443,37.2933,37.413,58948.0
2015-10-19 12:00:00,50.02,50.1,49.93,49.93,42152.0,37.4205,37.4804,37.3532,37.3532,42152.0
2015-10-19 12:30:00,49.97,50.07,49.91,50.04,28419.0,37.3831,37.4579,37.3382,37.4355,28419.0
2015-10-19 13:00:00,50.05,50.06,49.84,49.87,50980.0,37.443,37.4504,37.2859,37.3083,50980.0
2015-10-19 13:30:00,49.89,50.0,49.88,49.91,35579.0,37.3233,37.4056,37.3158,37.3382,35579.0
2015-10-19 14:00:00,49.93,49.94,49.81,49.81,36245.0,37.3532,37.3607,37.2634,37.2634,36245.0
2015-10-19 14:30:00,49.8,49.97,49.8,49.83,50139.0,37.2559,37.3831,37.2559,37.2784,50139.0
2015-10-19 15:00:00,49.83,50.01,49.83,49.99,74178.0,37.2784,37.413,37.2784,37.3981,74178.0
2015-10-19 15:30:00,50.0,50.12,49.95,50.11,134375.0,37.4056,37.4953,37.3681,37.4878,134375.0
2015-10-20 09:30:00,50.34,51.15,50.26,50.95,136384.0,37.6599,38.2659,37.6001,38.1163,136384.0
2015-10-20 10:00:00,50.95,51.5,50.95,51.36,99671.0,38.1163,38.5277,38.1163,38.423,99671.0
2015-10-20 10:30:00,51.39,51.66,51.26,51.51,67480.0,38.4454,38.6474,38.3482,38.5352,67480.0
2015-10-20 11:00:00,51.52,51.55,51.18,51.18,93007.0,38.5427,38.5651,38.2883,38.2883,93007.0
2015-10-20 11:30:00,51.19,51.36,51.13,51.21,121807.0,38.2958,38.423,38.2509,38.3108,121807.0
2015-10-20 12:00:00,51.2,51.3,51.08,51.28,49888.0,38.3033,38.3781,38.2135,38.3631,49888.0
2015-10-20 12:30:00,51.28,51.29,51.12,51.23,86538.0,38.3631,38.3706,38.2434,38.3257,86538.0
2015-10-20 13:00:00,51.23,51.25,51.11,51.12,98085.0,38.3257,38.3407,38.236,38.2434,98085.0
2015-10-20 13:30:00,51.13,51.29,51.06,51.24,131827.0,38.2509,38.3706,38.1986,38.3332,131827.0
2015-10-20 14:00:00,51.26,51.32,51.19,51.28,82681.0,38.3482,38.3931,38.2958,38.3631,82681.0
2015-10-20 14:30:00,51.29,51.43,51.26,51.42,61145.0,38.3706,38.4754,38.3482,38.4679,61145.0
2015-10-20 15:00:00,51.41,51.45,51.34,51.39,84868.0,38.4604,38.4903,38.408,38.4454,84868.0
2015-10-20 15:30:00,51.4,51.42,51.28,51.36,201192.0,38.4529,38.4679,38.3631,38.423,201192.0
2015-10-21 09:30:00,51.55,51.87,51.37,51.57,85159.0,38.5651,38.8045,38.4305,38.5801,85159.0
2015-10-21 10:00:00,51.54,51.61,51.27,51.48,124457.0,38.5576,38.61,38.3557,38.5128,124457.0
2015-10-21 10:30:00,51.46,51.63,51.3,51.6,106165.0,38.4978,38.625,38.3781,38.6025,106165.0
2015-10-21 11:00:00,51.6,51.65,51.3,51.42,29909.0,38.6025,38.6399,38.3781,38.4679,29909.0
2015-10-21 11:30:00,51.44,51.57,51.39,51.4,65562.0,38.4828,38.5801,38.4454,38.4529,65562.0
2015-10-21 12:00:00,51.42,51.54,51.4,51.44,32845.0,38.4679,38.5576,38.4529,38.4828,32845.0
2015-10-21 12:30:00,51.44,51.54,51.37,51.37,59912.0,38.4828,38.5576,38.4305,38.4305,59912.0
2015-10-21 13:00:00,51.35,51.42,51.15,51.16,82545.0,38.4155,38.4679,38.2659,38.2734,82545.0
2015-10-21 13:30:00,51.16,51.5,51.1,51.29,85227.0,38.2734,38.5277,38.2285,38.3706,85227.0
2015-10-21 14:00:00,51.26,51.32,51.08,51.2,73685.0,38.3482,38.3931,38.2135,38.3033,73685.0
2015-10-21 14:30:00,51.21,51.49,51.18,51.45,74220.0,38.3108,38.5202,38.2883,38.4903,74220.0
2015-10-21 15:00:00,51.46,51.56,51.34,51.52,96877.0,38.4978,38.5726,38.408,38.5427,96877.0
2015-10-21 15:30:00,51.51,51.52,51.29,51.36,247200.0,38.5352,38.5427,38.3706,38.423,247200.0
2015-10-22 09:30:00,51.6,51.79,51.17,51.61,144278.0,38.6025,38.7447,38.2808,38.61,144278.0
2015-10-22 10:00:00,51.62,51.71,51.44,51.58,90148.0,38.6175,38.6848,38.4828,38.5876,90148.0
2015-10-22 10:30:00,51.58,52.13,51.58,52.13,111611.0,38.5876,38.999,38.5876,38.999,111611.0
2015-10-22 11:00:00,52.13,52.2,51.91,52.06,70671.0,38.999,39.0514,38.8344,38.9467,70671.0
2015-10-22 11:30:00,52.05,52.23,51.91,52.13,59231.0,38.9392,39.0738,38.8344,38.999,59231.0
2015-10-22 12:00:00,52.13,52.3,52.09,52.24,73696.0,38.999,39.1262,38.9691,39.0813,73696.0
2015-10-22 12:30:00,52.24,52.38,52.23,52.33,48857.0,39.0813,39.1861,39.0738,39.1487,48857.0
2015-10-22 13:00:00,52.32,52.48,52.28,52.38,51054.0,39.1412,39.2609,39.1112,39.1861,51054.0
2015-10-22 13:30:00,52.39,52.4,52.18,52.24,75607.0,39.1935,39.201,39.0364,39.0813,75607.0
2015-10-22 14:00:00,52.23,52.27,52.01,52.18,100780.0,39.0738,39.1038,38.9093,39.0364,100780.0
2015-10-22 14:30:00,52.19,52.44,52.09,52.42,101513.0,39.0439,39.2309,38.9691,39.216,101513.0
2015-10-22 15:00:00,52.42,52.61,52.22,52.61,96316.0,39.216,39.3581,39.0664,39.3581,96316.0
2015-10-22 15:30:00,52.62,52.62,52.39,52.52,149302.0,39.3656,39.3656,39.1935,39.2908,149302.0
2015-10-23 09:30:00,53.15,53.57,52.95,53.41,227303.0,39.7621,40.0763,39.6125,39.9566,227303.0
2015-10-23 10:00:00,53.4,53.6,53.2,53.3,142743.0,39.9491,40.0988,39.7995,39.8743,142743.0
2015-10-23 10:30:00,53.32,53.42,53.11,53.27,84808.0,39.8893,39.9641,39.7322,39.8519,84808.0
2015-10-23 11:00:00,53.25,53.34,53.06,53.16,119662.0,39.8369,39.9042,39.6948,39.7696,119662.0
2015-10-23 11:30:00,53.16,53.21,52.98,53.01,46526.0,39.7696,39.807,39.6349,39.6574,46526.0
2015-10-23 12:00:00,53.02,53.18,53.0,53.16,35626.0,39.6648,39.7845,39.6499,39.7696,35626.0
2015-10-23 12:30:00,53.16,53.16,52.99,53.08,42278.0,39.7696,39.7696,39.6424,39.7097,42278.0
2015-10-23 13:00:00,53.07,53.13,52.92,53.06,36450.0,39.7023,39.7471,39.59,39.6948,36450.0
2015-10-23 13:30:00,53.07,53.25,53.0,53.19,47990.0,39.7023,39.8369,39.6499,39.792,47990.0
2015-10-23 14:00:00,53.2,53.29,53.13,53.26,46394.0,39.7995,39.8668,39.7471,39.8444,46394.0
2015-10-23 14:30:00,53.26,53.5,53.21,53.22,79709.0,39.8444,40.0239,39.807,39.8145,79709.0
2015-10-23 15:00:00,53.22,53.3,52.99,53.03,125587.0,39.8145,39.8743,39.6424,39.6723,125587.0
2015-10-23 15:30:00,53.04,53.35,53.03,53.27,173467.0,39.6798,39.9117,39.6723,39.8519,173467.0
2015-10-26 09:30:00,53.46,53.62,53.26,53.37,65448.0,39.994,40.1137,39.8444,39.9267,65448.0
2015-10-26 10:00:00,53.39,53.6,53.29,53.42,57907.0,39.9417,40.0988,39.8668,39.9641,57907.0
2015-10-26 10:30:00,53.43,53.54,53.37,53.46,34973.0,39.9716,40.0539,39.9267,39.994,34973.0
2015-10-26 11:00:00,53.46,53.68,53.43,53.5,49445.0,39.994,40.1586,39.9716,40.0239,49445.0
2015-10-26 11:30:00,53.48,53.69,53.48,53.68,93961.0,40.009,40.1661,40.009,40.1586,93961.0
2015-10-26 12:00:00,53.68,53.72,53.49,53.54,36511.0,40.1586,40.1885,40.0165,40.0539,36511.0
2015-10-26 12:30:00,53.55,53.6,53.45,53.54,49074.0,40.0613,40.0988,39.9865,40.0539,49074.0
2015-10-26 13:00:00,53.52,53.68,53.52,53.61,56642.0,40.0389,40.1586,40.0389,40.1062,56642.0
2015-10-26 13:30:00,53.63,53.66,53.54,53.56,53412.0,40.1212,40.1436,40.0539,40.0688,53412.0
2015-10-26 14:00:00,53.57,53.62,53.54,53.57,42143.0,40.0763,40.1137,40.0539,40.0763,42143.0
2015-10-26 14:30:00,53.57,53.57,53.5,53.55,48552.0,40.0763,40.0763,40.0239,40.0613,48552.0
2015-10-26 15:00:00,53.55,53.55,53.46,53.52,48356.0,40.0613,40.0613,39.994,40.0389,48356.0
2015-10-26 15:30:00,53.52,53.53,53.43,53.47,113091.0,40.0389,40.0464,39.9716,40.0015,113091.0
2015-10-27 09:30:00,53.14,53.27,53.02,53.23,59979.0,39.7546,39.8519,39.6648,39.822,59979.0
2015-10-27 10:00:00,53.18,53.32,53.02,53.11,78408.0,39.7845,39.8893,39.6648,39.7322,78408.0
2015-10-27 10:30:00,53.11,53.12,52.88,53.01,78741.0,39.7322,39.7397,39.5601,39.6574,78741.0
2015-10-27 11:00:00,53.01,53.13,52.83,52.91,107438.0,39.6574,39.7471,39.5227,39.5826,107438.0
2015-10-27 11:30:00,52.91,53.03,52.82,52.89,62078.0,39.5826,39.6723,39.5152,39.5676,62078.0
2015-10-27 12:00:00,52.91,52.97,52.81,52.91,43806.0,39.5826,39.6274,39.5077,39.5826,43806.0
2015-10-27 12:30:00,52.88,53.0,52.67,52.69,49665.0,39.5601,39.6499,39.403,39.418,49665.0
2015-10-27 13:00:00,52.68,52.73,52.57,52.59,49592.0,39.4105,39.4479,39.3282,39.3432,49592.0
2015-10-27 13:30:00,52.59,52.68,52.58,52.59,62382.0,39.3432,39.4105,39.3357,39.3432,62382.0
2015-10-27 14:00:00,52.58,52.65,52.46,52.5,57321.0,39.3357,39.388,39.2459,39.2758,57321.0
2015-10-27 14:30:00,52.5,52.51,52.38,52.39,96538.0,39.2758,39.2833,39.1861,39.1935,96538.0
2015-10-27 15:00:00,52.39,52.62,52.38,52.52,104940.0,39.1935,39.3656,39.1861,39.2908,104940.0
2015-10-27 15:30:00,52.53,52.65,52.35,52.64,189005.0,39.2983,39.388,39.1636,39.3806,189005.0
2015-10-28 09:30:00,53.12,53.18,52.41,52.55,74129.0,39.7397,39.7845,39.2085,39.3132,74129.0
2015-10-28 10:00:00,52.53,52.7,52.49,52.53,68198.0,39.2983,39.4255,39.2684,39.2983,68198.0
2015-10-28 10:30:00,52.53,53.06,52.52,52.98,34017.0,39.2983,39.6948,39.2908,39.6349,34017.0
2015-10-28 11:00:00,53.0,53.05,52.8,52.86,25740.0,39.6499,39.6873,39.5003,39.5452,25740.0
2015-10-28 11:30:00,52.88,53.02,52.87,52.95,27940.0,39.5601,39.6648,39.5526,39.6125,27940.0
2015-10-28 12:00:00,52.97,53.2,52.95,53.16,26277.0,39.6274,39.7995,39.6125,39.7696,26277.0
2015-10-28 12:30:00,53.15,53.4,53.15,53.36,81187.0,39.7621,39.9491,39.7621,39.9192,81187.0
2015-10-28 13:00:00,53.36,53.52,53.33,53.48,25632.0,39.9192,40.0389,39.8968,40.009,25632.0
2015-10-28 13:30:00,53.48,53.6,53.36,53.58,26596.0,40.009,40.0988,39.9192,40.0838,26596.0
2015-10-28 14:00:00,53.48,53.48,52.93,53.1,163986.0,40.009,40.009,39.5975,39.7247,163986.0
2015-10-28 14:30:00,53.09,53.43,53.01,53.42,58144.0,39.7172,39.9716,39.6574,39.9641,58144.0
2015-10-28 15:00:00,53.41,53.68,53.39,53.68,67429.0,39.9566,40.1586,39.9417,40.1586,67429.0
2015-10-28 15:30:00,53.68,53.89,53.65,53.89,113063.0,40.1586,40.3157,40.1362,40.3157,113063.0
2015-10-29 09:30:00,53.58,53.77,52.88,53.01,91006.0,40.0838,40.2259,39.5601,39.6574,91006.0
2015-10-29 10:00:00,53.0,53.12,52.79,52.97,66078.0,39.6499,39.7397,39.4928,39.6274,66078.0
2015-10-29 10:30:00,52.97,52.98,52.59,52.74,54355.0,39.6274,39.6349,39.3432,39.4554,54355.0
2015-10-29 11:00:00,52.72,52.98,52.65,52.93,41470.0,39.4404,39.6349,39.388,39.5975,41470.0
2015-10-29 11:30:00,52.93,53.1,52.91,53.01,79231.0,39.5975,39.7247,39.5826,39.6574,79231.0
2015-10-29 12:00:00,53.0,53.03,52.86,52.95,41249.0,39.6499,39.6723,39.5452,39.6125,41249.0
2015-10-29 12:30:00,52.94,52.95,52.77,52.85,38132.0,39.605,39.6125,39.4778,39.5377,38132.0
2015-10-29 13:00:00,52.85,52.93,52.85,52.86,29019.0,39.5377,39.5975,39.5377,39.5452,29019.0
2015-10-29 13:30:00,52.87,52.88,52.74,52.81,37532.0,39.5526,39.5601,39.4554,39.5077,37532.0
2015-10-29 14:00:00,52.81,52.89,52.81,52.83,52267.0,39.5077,39.5676,39.5077,39.5227,52267.0
2015-10-29 14:30:00,52.83,52.86,52.76,52.86,58806.0,39.5227,39.5452,39.4703,39.5452,58806.0
2015-10-29 15:00:00,52.86,52.87,52.78,52.8,79930.0,39.5452,39.5526,39.4853,39.5003,79930.0
2015-10-29 15:30:00,52.81,52.84,52.67,52.7,229923.0,39.5077,39.5302,39.403,39.4255,229923.0
2015-10-30 09:30:00,52.79,52.88,52.61,52.67,67344.0,39.4928,39.5601,39.3581,39.403,67344.0
2015-10-30 10:00:00,52.7,53.0,52.67,52.79,50394.0,39.4255,39.6499,39.403,39.4928,50394.0
2015-10-30 10:30:00,52.8,53.0,52.75,52.99,54050.0,39.5003,39.6499,39.4629,39.6424,54050.0
2015-10-30 11:00:00,53.0,53.17,52.95,53.16,105233.0,39.6499,39.7771,39.6125,39.7696,105233.0
2015-10-30 11:30:00,53.14,53.26,53.03,53.24,72194.0,39.7546,39.8444,39.6723,39.8294,72194.0
2015-10-30 12:00:00,53.23,53.39,53.17,53.26,63019.0,39.822,39.9417,39.7771,39.8444,63019.0
2015-10-30 12:30:00,53.25,53.4,53.23,53.37,51333.0,39.8369,39.9491,39.822,39.9267,51333.0
2015-10-30 13:00:00,53.36,53.38,53.23,53.27,42304.0,39.9192,39.9342,39.822,39.8519,42304.0
2015-10-30 13:30:00,53.27,53.3,53.08,53.09,60985.0,39.8519,39.8743,39.7097,39.7172,60985.0
2015-10-30 14:00:00,53.08,53.1,52.86,52.91,91049.0,39.7097,39.7247,39.5452,39.5826,91049.0
2015-10-30 14:30:00,52.91,53.0,52.75,52.91,124065.0,39.5826,39.6499,39.4629,39.5826,124065.0
2015-10-30 15:00:00,52.91,52.92,52.7,52.71,105087.0,39.5826,39.59,39.4255,39.4329,105087.0
2015-10-30 15:30:00,52.71,53.0,52.69,52.74,368202.0,39.4329,39.6499,39.418,39.4554,368202.0
2015-11-02 09:30:00,52.71,52.92,52.55,52.67,142254.0,39.4329,39.59,39.3132,39.403,142254.0
2015-11-02 10:00:00,52.68,52.98,52.68,52.88,71030.0,39.4105,39.6349,39.4105,39.5601,71030.0
2015-11-02 10:30:00,52.86,52.92,52.72,52.89,103418.0,39.5452,39.59,39.4404,39.5676,103418.0
2015-11-02 11:00:00,52.89,53.1,52.86,53.09,61952.0,39.5676,39.7247,39.5452,39.7172,61952.0
2015-11-02 11:30:00,53.11,53.22,52.92,52.92,66549.0,39.7322,39.8145,39.59,39.59,66549.0
2015-11-02 12:00:00,52.93,53.03,52.9,53.03,42530.0,39.5975,39.6723,39.5751,39.6723,42530.0
2015-11-02 12:30:00,53.05,53.25,52.98,53.24,72441.0,39.6873,39.8369,39.6349,39.8294,72441.0
2015-11-02 13:00:00,53.22,53.24,53.01,53.07,38693.0,39.8145,39.8294,39.6574,39.7023,38693.0
2015-11-02 13:30:00,53.08,53.23,53.06,53.22,33456.0,39.7097,39.822,39.6948,39.8145,33456.0
2015-11-02 14:00:00,53.22,53.29,53.19,53.2,51774.0,39.8145,39.8668,39.792,39.7995,51774.0
2015-11-02 14:30:00,53.2,53.26,53.17,53.25,119023.0,39.7995,39.8444,39.7771,39.8369,119023.0
2015-11-02 15:00:00,53.24,53.44,53.24,53.41,125460.0,39.8294,39.9791,39.8294,39.9566,125460.0
2015-11-02 15:30:00,53.4,53.56,53.38,53.48,148139.0,39.9491,40.0688,39.9342,40.009,148139.0
2015-11-03 09:30:00,53.23,53.26,52.63,52.64,198757.0,39.822,39.8444,39.3731,39.3806,198757.0
2015-11-03 10:00:00,52.67,52.97,52.5,52.97,125113.0,39.403,39.6274,39.2758,39.6274,125113.0
2015-11-03 10:30:00,52.94,53.06,52.86,52.99,88854.0,39.605,39.6948,39.5452,39.6424,88854.0
2015-11-03 11:00:00,52.99,53.16,52.89,53.07,70213.0,39.6424,39.7696,39.5676,39.7023,70213.0
2015-11-03 11:30:00,53.07,53.2,53.02,53.16,56988.0,39.7023,39.7995,39.6648,39.7696,56988.0
2015-11-03 12:00:00,53.15,53.18,53.05,53.15,66631.0,39.7621,39.7845,39.6873,39.7621,66631.0
2015-11-03 12:30:00,53.15,53.27,53.15,53.2,49657.0,39.7621,39.8519,39.7621,39.7995,49657.0
2015-11-03 13:00:00,53.19,53.25,53.04,53.06,55974.0,39.792,39.8369,39.6798,39.6948,55974.0
2015-11-03 13:30:00,53.07,53.3,53.06,53.28,75991.0,39.7023,39.8743,39.6948,39.8594,75991.0
2015-11-03 14:00:00,53.29,53.39,53.19,53.35,65884.0,39.8668,39.9417,39.792,39.9117,65884.0
2015-11-03 14:30:00,53.34,53.52,53.32,53.52,77457.0,39.9042,40.0389,39.8893,40.0389,77457.0
2015-11-03 15:00:00,53.53,53.55,53.33,53.44,122117.0,40.0464,40.0613,39.8968,39.9791,122117.0
2015-11-03 15:30:00,53.44,53.48,53.36,53.44,199352.0,39.9791,40.009,39.9192,39.9791,199352.0
2015-11-04 09:30:00,53.5,53.53,53.03,53.1,116699.0,40.0239,40.0464,39.6723,39.7247,116699.0
2015-11-04 10:00:00,53.12,53.34,53.01,53.24,83066.0,39.7397,39.9042,39.6574,39.8294,83066.0
2015-11-04 10:30:00,53.25,53.4,53.14,53.17,76690.0,39.8369,39.9491,39.7546,39.7771,76690.0
2015-11-04 11:00:00,53.17,53.27,52.81,52.85,215298.0,39.7771,39.8519,39.5077,39.5377,215298.0
2015-11-04 11:30:00,52.85,53.0,52.76,52.93,295442.0,39.5377,39.6499,39.4703,39.5975,295442.0
2015-11-04 12:00:00,52.91,53.04,52.86,52.86,108835.0,39.5826,39.6798,39.5452,39.5452,108835.0
2015-11-04 12:30:00,52.85,52.89,52.74,52.83,89670.0,39.5377,39.5676,39.4554,39.5227,89670.0
2015-11-04 13:00:00,52.82,52.85,52.75,52.82,74514.0,39.5152,39.5377,39.4629,39.5152,74514.0
2015-11-04 13:30:00,52.82,52.95,52.76,52.85,71190.0,39.5152,39.6125,39.4703,39.5377,71190.0
2015-11-04 14:00:00,52.86,53.01,52.84,52.96,105162.0,39.5452,39.6574,39.5302,39.62,105162.0
2015-11-04 14:30:00,52.97,53.12,52.97,53.03,142824.0,39.6274,39.7397,39.6274,39.6723,142824.0
2015-11-04 15:00:00,53.03,53.04,52.75,52.75,154608.0,39.6723,39.6798,39.4629,39.4629,154608.0
2015-11-04 15:30:00,52.76,52.87,52.68,52.85,283559.0,39.4703,39.5526,39.4105,39.5377,283559.0
2015-11-05 09:30:00,47.98,48.37,45.15,46.35,2704231.0,35.8944,36.1861,33.7772,34.6749,2704231.0
2015-11-05 10:00:00,46.35,46.48,45.99,46.25,1124269.0,34.6749,34.7722,34.4056,34.6001,1124269.0
2015-11-05 10:30:00,46.24,46.84,46.08,46.43,618557.0,34.5927,35.0415,34.473,34.7348,618557.0
2015-11-05 11:00:00,46.44,46.67,46.33,46.66,473316.0,34.7423,34.9143,34.66,34.9069,473316.0
2015-11-05 11:30:00,46.66,47.51,46.63,47.51,563488.0,34.9069,35.5428,34.8844,35.5428,563488.0
2015-11-05 12:00:00,47.52,48.29,47.51,48.29,546005.0,35.5502,36.1263,35.5428,36.1263,546005.0
2015-11-05 12:30:00,48.3,48.4,47.75,47.88,355438.0,36.1338,36.2086,35.7223,35.8196,355438.0
2015-11-05 13:00:00,47.87,48.09,47.86,47.89,320601.0,35.8121,35.9767,35.8046,35.827,320601.0
2015-11-05 13:30:00,47.89,48.03,47.74,47.96,366082.0,35.827,35.9318,35.7148,35.8794,366082.0
2015-11-05 14:00:00,47.96,48.07,47.83,47.84,217096.0,35.8794,35.9617,35.7822,35.7896,217096.0
2015-11-05 14:30:00,47.84,47.85,47.5,47.61,365146.0,35.7896,35.7971,35.5353,35.6176,365146.0
2015-11-05 15:00:00,47.6,47.61,47.13,47.2,566871.0,35.6101,35.6176,35.2585,35.3108,566871.0
2015-11-05 15:30:00,47.2,47.5,47.14,47.41,583254.0,35.3108,35.5353,35.266,35.4679,583254.0
2015-11-06 09:30:00,47.74,48.68,47.56,47.79,199653.0,35.7148,36.418,35.5802,35.7522,199653.0
2015-11-06 10:00:00,47.81,47.99,47.27,47.91,133064.0,35.7672,35.9019,35.3632,35.842,133064.0
2015-11-06 10:30:00,47.92,48.25,47.88,48.02,192090.0,35.8495,36.0964,35.8196,35.9243,192090.0
2015-11-06 11:00:00,48.03,48.35,47.98,48.13,259067.0,35.9318,36.1712,35.8944,36.0066,259067.0
2015-11-06 11:30:00,48.11,48.29,48.11,48.26,108856.0,35.9916,36.1263,35.9916,36.1038,108856.0
2015-11-06 12:00:00,48.26,48.37,48.16,48.21,104437.0,36.1038,36.1861,36.029,36.0664,104437.0
2015-11-06 12:30:00,48.2,48.35,48.12,48.31,94708.0,36.059,36.1712,35.9991,36.1412,94708.0
2015-11-06 13:00:00,48.31,48.4,48.27,48.34,89187.0,36.1412,36.2086,36.1113,36.1637,89187.0
2015-11-06 13:30:00,48.36,48.42,48.22,48.34,83473.0,36.1787,36.2235,36.0739,36.1637,83473.0
2015-11-06 14:00:00,48.35,48.43,48.33,48.4,185015.0,36.1712,36.231,36.1562,36.2086,185015.0
2015-11-06 14:30:00,48.4,48.42,48.24,48.25,207464.0,36.2086,36.2235,36.0889,36.0964,207464.0
2015-11-06 15:00:00,48.24,48.26,48.01,48.1,287252.0,36.0889,36.1038,35.9168,35.9841,287252.0
2015-11-06 15:30:00,48.11,48.27,48.11,48.26,232712.0,35.9916,36.1113,35.9916,36.1038,232712.0
2015-11-09 09:30:00,48.34,48.34,48.0,48.04,149337.0,36.1637,36.1637,35.9093,35.9393,149337.0
2015-11-09 10:00:00,48.05,48.12,47.9,48.08,126198.0,35.9467,35.9991,35.8345,35.9692,126198.0
2015-11-09 10:30:00,48.07,48.21,48.04,48.12,129995.0,35.9617,36.0664,35.9393,35.9991,129995.0
2015-11-09 11:00:00,48.11,48.11,47.78,47.82,178296.0,35.9916,35.9916,35.7447,35.7747,178296.0
2015-11-09 11:30:00,47.8,47.87,47.5,47.55,162901.0,35.7597,35.8121,35.5353,35.5727,162901.0
2015-11-09 12:00:00,47.55,47.78,47.51,47.72,77192.0,35.5727,35.7447,35.5428,35.6999,77192.0
2015-11-09 12:30:00,47.73,47.73,47.59,47.7,86432.0,35.7073,35.7073,35.6026,35.6849,86432.0
2015-11-09 13:00:00,47.68,47.71,47.49,47.5,67856.0,35.6699,35.6924,35.5278,35.5353,67856.0
2015-11-09 13:30:00,47.5,47.62,47.49,47.6,107627.0,35.5353,35.6251,35.5278,35.6101,107627.0
2015-11-09 14:00:00,47.6,47.67,47.51,47.52,213697.0,35.6101,35.6625,35.5428,35.5502,213697.0
2015-11-09 14:30:00,47.51,47.55,47.47,47.5,113521.0,35.5428,35.5727,35.5128,35.5353,113521.0
2015-11-09 15:00:00,47.5,47.52,47.4,47.43,135017.0,35.5353,35.5502,35.4605,35.4829,135017.0
2015-11-09 15:30:00,47.43,47.5,47.37,47.4,284367.0,35.4829,35.5353,35.438,35.4605,284367.0
2015-11-10 09:30:00,47.24,47.27,46.81,46.92,191009.0,35.3408,35.3632,35.0191,35.1014,191009.0
2015-11-10 10:00:00,46.93,46.95,46.52,46.55,236015.0,35.1089,35.1238,34.8021,34.8246,236015.0
2015-11-10 10:30:00,46.54,46.81,46.39,46.75,131779.0,34.8171,35.0191,34.7049,34.9742,131779.0
2015-11-10 11:00:00,46.75,46.82,46.38,46.47,252361.0,34.9742,35.0266,34.6974,34.7647,252361.0
2015-11-10 11:30:00,46.47,46.5,46.34,46.46,177834.0,34.7647,34.7872,34.6675,34.7572,177834.0
2015-11-10 12:00:00,46.45,46.62,46.43,46.54,125938.0,34.7498,34.8769,34.7348,34.8171,125938.0
2015-11-10 12:30:00,46.53,46.72,46.47,46.67,145461.0,34.8096,34.9518,34.7647,34.9143,145461.0
2015-11-10 13:00:00,46.65,46.77,46.54,46.67,208912.0,34.8994,34.9892,34.8171,34.9143,208912.0
2015-11-10 13:30:00,46.68,46.73,46.61,46.65,238664.0,34.9218,34.9592,34.8695,34.8994,238664.0
2015-11-10 14:00:00,46.64,46.7,46.5,46.64,229835.0,34.8919,34.9368,34.7872,34.8919,229835.0
2015-11-10 14:30:00,46.64,46.69,46.51,46.56,270238.0,34.8919,34.9293,34.7946,34.8321,270238.0
2015-11-10 15:00:00,46.55,46.59,46.5,46.57,202004.0,34.8246,34.8545,34.7872,34.8395,202004.0
2015-11-10 15:30:00,46.56,46.57,46.29,46.36,402362.0,34.8321,34.8395,34.6301,34.6824,402362.0
2015-11-11 09:30:00,46.6,46.76,46.42,46.44,181732.0,34.862,34.9817,34.7273,34.7423,181732.0
2015-11-11 10:00:00,46.45,46.47,46.08,46.23,113654.0,34.7498,34.7647,34.473,34.5852,113654.0
2015-11-11 10:30:00,46.24,46.38,46.14,46.3,218587.0,34.5927,34.6974,34.5178,34.6375,218587.0
2015-11-11 11:00:00,46.33,46.45,46.33,46.34,187147.0,34.66,34.7498,34.66,34.6675,187147.0
2015-11-11 11:30:00,46.35,46.36,46.09,46.15,156704.0,34.6749,34.6824,34.4804,34.5253,156704.0
2015-11-11 12:00:00,46.15,46.15,46.06,46.09,169755.0,34.5253,34.5253,34.458,34.4804,169755.0
2015-11-11 12:30:00,46.1,46.1,46.02,46.08,140655.0,34.4879,34.4879,34.4281,34.473,140655.0
2015-11-11 13:00:00,46.08,46.09,45.91,46.0,116134.0,34.473,34.4804,34.3458,34.4131,116134.0
2015-11-11 13:30:00,46.0,46.01,45.69,45.69,302953.0,34.4131,34.4206,34.1812,34.1812,302953.0
2015-11-11 14:00:00,45.69,45.85,45.67,45.85,229493.0,34.1812,34.3009,34.1662,34.3009,229493.0
2015-11-11 14:30:00,45.85,45.88,45.74,45.8,177456.0,34.3009,34.3233,34.2186,34.2635,177456.0
2015-11-11 15:00:00,45.8,45.86,45.77,45.78,222499.0,34.2635,34.3084,34.241,34.2485,222499.0
2015-11-11 15:30:00,45.78,45.81,45.55,45.58,503227.0,34.2485,34.271,34.0765,34.0989,503227.0
2015-11-12 09:30:00,45.23,45.3,44.74,45.3,198989.0,33.8371,33.8894,33.4705,33.8894,198989.0
2015-11-12 10:00:00,45.3,45.38,45.04,45.08,198897.0,33.8894,33.9493,33.6949,33.7248,198897.0
2015-11-12 10:30:00,45.07,45.43,45.03,45.31,173181.0,33.7174,33.9867,33.6874,33.8969,173181.0
2015-11-12 11:00:00,45.33,45.38,45.03,45.04,134957.0,33.9119,33.9493,33.6874,33.6949,134957.0
2015-11-12 11:30:00,45.04,45.18,44.88,45.08,101701.0,33.6949,33.7997,33.5752,33.7248,101701.0
2015-11-12 12:00:00,45.1,45.2,44.96,45.05,60838.0,33.7398,33.8146,33.6351,33.7024,60838.0
2015-11-12 12:30:00,45.04,45.22,45.01,45.08,94382.0,33.6949,33.8296,33.6725,33.7248,94382.0
2015-11-12 13:00:00,45.09,45.11,44.98,45.02,114780.0,33.7323,33.7473,33.65,33.68,114780.0
2015-11-12 13:30:00,45.04,45.07,44.96,44.98,100914.0,33.6949,33.7174,33.6351,33.65,100914.0
2015-11-12 14:00:00,44.99,45.0,44.87,44.91,106637.0,33.6575,33.665,33.5677,33.5977,106637.0
2015-11-12 14:30:00,44.91,44.96,44.81,44.91,123303.0,33.5977,33.6351,33.5229,33.5977,123303.0
2015-11-12 15:00:00,44.9,44.96,44.83,44.84,154814.0,33.5902,33.6351,33.5378,33.5453,154814.0
2015-11-12 15:30:00,44.84,44.85,44.54,44.57,368449.0,33.5453,33.5528,33.3209,33.3433,368449.0
2015-11-13 09:30:00,44.51,44.57,44.23,44.29,75381.0,33.2984,33.3433,33.089,33.1338,75381.0
2015-11-13 10:00:00,44.29,44.32,43.73,43.79,155817.0,33.1338,33.1563,32.7149,32.7598,155817.0
2015-11-13 10:30:00,43.78,43.89,43.67,43.72,248266.0,32.7523,32.8346,32.67,32.7074,248266.0
2015-11-13 11:00:00,43.7,43.82,43.54,43.63,144980.0,32.6925,32.7822,32.5728,32.6401,144980.0
2015-11-13 11:30:00,43.62,43.75,43.56,43.73,137225.0,32.6326,32.7299,32.5877,32.7149,137225.0
2015-11-13 12:00:00,43.73,43.77,43.67,43.68,179481.0,32.7149,32.7448,32.67,32.6775,179481.0
2015-11-13 12:30:00,43.68,43.75,43.56,43.59,115766.0,32.6775,32.7299,32.5877,32.6102,115766.0
2015-11-13 13:00:00,43.59,43.75,43.59,43.72,92512.0,32.6102,32.7299,32.6102,32.7074,92512.0
2015-11-13 13:30:00,43.71,43.77,43.62,43.75,97744.0,32.6999,32.7448,32.6326,32.7299,97744.0
2015-11-13 14:00:00,43.73,43.78,43.61,43.61,115179.0,32.7149,32.7523,32.6251,32.6251,115179.0
2015-11-13 14:30:00,43.62,43.65,43.45,43.49,150137.0,32.6326,32.655,32.5054,32.5354,150137.0
2015-11-13 15:00:00,43.48,43.56,43.41,43.42,155117.0,32.5279,32.5877,32.4755,32.483,155117.0
2015-11-13 15:30:00,43.42,43.54,43.32,43.38,322864.0,32.483,32.5728,32.4082,32.4531,322864.0
2015-11-16 09:30:00,43.31,43.39,43.02,43.15,198679.0,32.4007,32.4605,32.1837,32.281,198679.0
2015-11-16 10:00:00,43.15,43.16,42.87,42.9,177488.0,32.281,32.2885,32.0715,32.094,177488.0
2015-11-16 10:30:00,42.9,43.01,42.82,42.84,290390.0,32.094,32.1763,32.0341,32.0491,290390.0
2015-11-16 11:00:00,42.83,42.93,42.8,42.87,222144.0,32.0416,32.1164,32.0192,32.0715,222144.0
2015-11-16 11:30:00,42.88,43.1,42.86,43.07,197283.0,32.079,32.2436,32.064,32.2211,197283.0
2015-11-16 12:00:00,43.06,43.38,43.05,43.37,145503.0,32.2137,32.4531,32.2062,32.4456,145503.0
2015-11-16 12:30:00,43.36,43.44,43.23,43.28,133331.0,32.4381,32.4979,32.3408,32.3782,133331.0
2015-11-16 13:00:00,43.27,43.38,43.24,43.32,88652.0,32.3708,32.4531,32.3483,32.4082,88652.0
2015-11-16 13:30:00,43.32,43.5,43.26,43.5,109858.0,32.4082,32.5428,32.3633,32.5428,109858.0
2015-11-16 14:00:00,43.5,43.74,43.47,43.66,161480.0,32.5428,32.7224,32.5204,32.6625,161480.0
2015-11-16 14:30:00,43.66,43.79,43.59,43.64,144596.0,32.6625,32.7598,32.6102,32.6476,144596.0
2015-11-16 15:00:00,43.65,43.68,43.56,43.6,147223.0,32.655,32.6775,32.5877,32.6176,147223.0
2015-11-16 15:30:00,43.61,43.68,43.57,43.66,346812.0,32.6251,32.6775,32.5952,32.6625,346812.0
2015-11-17 09:30:00,43.76,43.9,43.43,43.85,177524.0,32.7373,32.8421,32.4905,32.8047,177524.0
2015-11-17 10:00:00,43.84,43.87,43.65,43.81,142056.0,32.7972,32.8196,32.655,32.7747,142056.0
2015-11-17 10:30:00,43.8,43.91,43.72,43.79,81577.0,32.7673,32.8496,32.7074,32.7598,81577.0
2015-11-17 11:00:00,43.79,43.97,43.68,43.95,90748.0,32.7598,32.8944,32.6775,32.8795,90748.0
2015-11-17 11:30:00,43.96,44.02,43.86,43.91,120192.0,32.887,32.9319,32.8122,32.8496,120192.0
2015-11-17 12:00:00,43.89,43.91,43.68,43.78,127683.0,32.8346,32.8496,32.6775,32.7523,127683.0
2015-11-17 12:30:00,43.78,43.85,43.69,43.8,152716.0,32.7523,32.8047,32.685,32.7673,152716.0
2015-11-17 13:00:00,43.8,43.89,43.64,43.65,71797.0,32.7673,32.8346,32.6476,32.655,71797.0
2015-11-17 13:30:00,43.67,43.89,43.67,43.89,135935.0,32.67,32.8346,32.67,32.8346,135935.0
2015-11-17 14:00:00,43.89,44.0,43.72,43.73,81020.0,32.8346,32.9169,32.7074,32.7149,81020.0
2015-11-17 14:30:00,43.71,43.92,43.68,43.92,107573.0,32.6999,32.857,32.6775,32.857,107573.0
2015-11-17 15:00:00,43.92,43.93,43.72,43.84,170690.0,32.857,32.8645,32.7074,32.7972,170690.0
2015-11-17 15:30:00,43.85,44.0,43.81,43.89,316273.0,32.8047,32.9169,32.7747,32.8346,316273.0
2015-11-18 09:30:00,44.25,44.68,44.17,44.64,122437.0,33.1039,33.4256,33.0441,33.3957,122437.0
2015-11-18 10:00:00,44.64,44.66,44.13,44.41,164859.0,33.3957,33.4106,33.0141,33.2236,164859.0
2015-11-18 10:30:00,44.41,44.65,44.39,44.44,70138.0,33.2236,33.4032,33.2087,33.2461,70138.0
2015-11-18 11:00:00,44.43,44.72,44.42,44.66,68954.0,33.2386,33.4555,33.2311,33.4106,68954.0
2015-11-18 11:30:00,44.66,44.72,44.52,44.64,85353.0,33.4106,33.4555,33.3059,33.3957,85353.0
2015-11-18 12:00:00,44.63,44.66,44.53,44.58,126885.0,33.3882,33.4106,33.3134,33.3508,126885.0
2015-11-18 12:30:00,44.58,44.61,44.45,44.57,90066.0,33.3508,33.3732,33.2535,33.3433,90066.0
2015-11-18 13:00:00,44.58,44.75,44.5,44.69,79466.0,33.3508,33.478,33.2909,33.4331,79466.0
2015-11-18 13:30:00,44.69,44.71,44.58,44.7,62554.0,33.4331,33.448,33.3508,33.4406,62554.0
2015-11-18 14:00:00,44.7,45.0,44.62,44.89,153582.0,33.4406,33.665,33.3807,33.5827,153582.0
2015-11-18 14:30:00,44.89,44.99,44.82,44.99,116398.0,33.5827,33.6575,33.5303,33.6575,116398.0
2015-11-18 15:00:00,44.99,45.03,44.93,44.98,119983.0,33.6575,33.6874,33.6126,33.65,119983.0
2015-11-18 15:30:00,44.98,44.99,44.86,44.89,334875.0,33.65,33.6575,33.5603,33.5827,334875.0
2015-11-19 09:30:00,45.11,45.4,44.97,45.09,267469.0,33.7473,33.9642,33.6426,33.7323,267469.0
2015-11-19 10:00:00,45.09,45.25,44.83,44.84,112239.0,33.7323,33.852,33.5378,33.5453,112239.0
2015-11-19 10:30:00,44.85,45.02,44.73,44.92,179734.0,33.5528,33.68,33.463,33.6052,179734.0
2015-11-19 11:00:00,44.92,45.0,44.79,44.97,91481.0,33.6052,33.665,33.5079,33.6426,91481.0
2015-11-19 11:30:00,44.97,45.12,44.87,45.01,51609.0,33.6426,33.7548,33.5677,33.6725,51609.0
2015-11-19 12:00:00,45.01,45.14,44.93,45.01,131969.0,33.6725,33.7697,33.6126,33.6725,131969.0
2015-11-19 12:30:00,45.01,45.14,45.0,45.09,80807.0,33.6725,33.7697,33.665,33.7323,80807.0
2015-11-19 13:00:00,45.09,45.17,45.0,45.06,73613.0,33.7323,33.7922,33.665,33.7099,73613.0
2015-11-19 13:30:00,45.06,45.15,45.05,45.07,74364.0,33.7099,33.7772,33.7024,33.7174,74364.0
2015-11-19 14:00:00,45.06,45.1,45.0,45.06,94476.0,33.7099,33.7398,33.665,33.7099,94476.0
2015-11-19 14:30:00,45.05,45.08,45.03,45.07,101331.0,33.7024,33.7248,33.6874,33.7174,101331.0
2015-11-19 15:00:00,45.07,45.12,45.03,45.05,115576.0,33.7174,33.7548,33.6874,33.7024,115576.0
2015-11-19 15:30:00,45.05,45.07,44.98,45.05,353954.0,33.7024,33.7174,33.65,33.7024,353954.0
2015-11-20 09:30:00,45.4,45.44,45.18,45.29,215621.0,33.9642,33.9942,33.7997,33.882,215621.0
2015-11-20 10:00:00,45.25,45.32,45.13,45.16,116132.0,33.852,33.9044,33.7623,33.7847,116132.0
2015-11-20 10:30:00,45.17,45.18,45.02,45.02,90609.0,33.7922,33.7997,33.68,33.68,90609.0
2015-11-20 11:00:00,45.02,45.04,44.95,44.97,80890.0,33.68,33.6949,33.6276,33.6426,80890.0
2015-11-20 11:30:00,44.98,44.98,44.84,44.88,138008.0,33.65,33.65,33.5453,33.5752,138008.0
2015-11-20 12:00:00,44.88,44.91,44.74,44.76,87500.0,33.5752,33.5977,33.4705,33.4855,87500.0
2015-11-20 12:30:00,44.76,45.02,44.75,45.0,95608.0,33.4855,33.68,33.478,33.665,95608.0
2015-11-20 13:00:00,45.01,45.06,44.91,45.02,90879.0,33.6725,33.7099,33.5977,33.68,90879.0
2015-11-20 13:30:00,45.02,45.15,45.01,45.12,128409.0,33.68,33.7772,33.6725,33.7548,128409.0
2015-11-20 14:00:00,45.09,45.16,45.04,45.05,103217.0,33.7323,33.7847,33.6949,33.7024,103217.0
2015-11-20 14:30:00,45.05,45.13,45.03,45.04,127663.0,33.7024,33.7623,33.6874,33.6949,127663.0
2015-11-20 15:00:00,45.04,45.1,45.0,45.07,147273.0,33.6949,33.7398,33.665,33.7174,147273.0
2015-11-20 15:30:00,45.07,45.07,44.89,44.93,411300.0,33.7174,33.7174,33.5827,33.6126,411300.0
2015-11-23 09:30:00,44.75,44.83,44.36,44.63,207045.0,33.478,33.5378,33.1862,33.3882,207045.0
2015-11-23 10:00:00,44.64,44.88,44.52,44.67,130377.0,33.3957,33.5752,33.3059,33.4181,130377.0
2015-11-23 10:30:00,44.68,44.73,44.43,44.44,139382.0,33.4256,33.463,33.2386,33.2461,139382.0
2015-11-23 11:00:00,44.43,44.53,44.41,44.48,122188.0,33.2386,33.3134,33.2236,33.276,122188.0
2015-11-23 11:30:00,44.48,44.61,44.46,44.49,70383.0,33.276,33.3732,33.261,33.2835,70383.0
2015-11-23 12:00:00,44.5,44.56,44.28,44.45,195071.0,33.2909,33.3358,33.1264,33.2535,195071.0
2015-11-23 12:30:00,44.45,44.5,44.3,44.42,129764.0,33.2535,33.2909,33.1413,33.2311,129764.0
2015-11-23 13:00:00,44.41,44.45,44.37,44.38,123052.0,33.2236,33.2535,33.1937,33.2012,123052.0
2015-11-23 13:30:00,44.37,44.46,44.33,44.42,131554.0,33.1937,33.261,33.1638,33.2311,131554.0
2015-11-23 14:00:00,44.42,44.42,44.28,44.35,143358.0,33.2311,33.2311,33.1264,33.1787,143358.0
2015-11-23 14:30:00,44.35,44.36,44.16,44.26,193598.0,33.1787,33.1862,33.0366,33.1114,193598.0
2015-11-23 15:00:00,44.26,44.44,44.25,44.27,280305.0,33.1114,33.2461,33.1039,33.1189,280305.0
2015-11-23 15:30:00,44.26,44.32,44.15,44.17,398077.0,33.1114,33.1563,33.0291,33.0441,398077.0
2015-11-24 09:30:00,43.45,44.0,43.45,43.81,191294.0,32.6665,33.08,32.6665,32.9371,191294.0
2015-11-24 10:00:00,43.8,43.99,43.77,43.86,182334.0,32.9296,33.0724,32.907,32.9747,182334.0
2015-11-24 10:30:00,43.87,43.89,43.67,43.88,142048.0,32.9822,32.9973,32.8319,32.9897,142048.0
2015-11-24 11:00:00,43.88,44.33,43.88,44.28,229547.0,32.9897,33.3281,32.9897,33.2905,229547.0
2015-11-24 11:30:00,44.3,44.63,44.3,44.59,96315.0,33.3055,33.5536,33.3055,33.5235,96315.0
2015-11-24 12:00:00,44.6,44.65,44.52,44.59,98987.0,33.531,33.5686,33.4709,33.5235,98987.0
2015-11-24 12:30:00,44.59,44.64,44.48,44.51,72663.0,33.5235,33.5611,33.4408,33.4634,72663.0
2015-11-24 13:00:00,44.51,44.74,44.5,44.74,68859.0,33.4634,33.6363,33.4559,33.6363,68859.0
2015-11-24 13:30:00,44.75,44.79,44.66,44.75,121142.0,33.6438,33.6739,33.5762,33.6438,121142.0
2015-11-24 14:00:00,44.75,44.84,44.61,44.63,95646.0,33.6438,33.7115,33.5386,33.5536,95646.0
2015-11-24 14:30:00,44.62,44.83,44.6,44.83,134671.0,33.5461,33.704,33.531,33.704,134671.0
2015-11-24 15:00:00,44.83,44.85,44.7,44.7,152252.0,33.704,33.719,33.6062,33.6062,152252.0
2015-11-24 15:30:00,44.7,44.7,44.37,44.4,524208.0,33.6062,33.6062,33.3581,33.3807,524208.0
2015-11-25 09:30:00,44.63,45.14,44.63,44.99,180944.0,33.5536,33.937,33.5536,33.8243,180944.0
2015-11-25 10:00:00,44.99,44.99,44.8,44.9,123434.0,33.8243,33.8243,33.6814,33.7566,123434.0
2015-11-25 10:30:00,44.89,45.1,44.88,44.95,255282.0,33.7491,33.907,33.7416,33.7942,255282.0
2015-11-25 11:00:00,44.95,45.06,44.87,44.9,76820.0,33.7942,33.8769,33.734,33.7566,76820.0
2015-11-25 11:30:00,44.89,45.01,44.88,44.92,58238.0,33.7491,33.8393,33.7416,33.7716,58238.0
2015-11-25 12:00:00,44.91,45.11,44.91,45.09,126948.0,33.7641,33.9145,33.7641,33.8994,126948.0
2015-11-25 12:30:00,45.08,45.19,45.05,45.07,104369.0,33.8919,33.9746,33.8694,33.8844,104369.0
2015-11-25 13:00:00,45.05,45.1,44.93,45.1,67518.0,33.8694,33.907,33.7791,33.907,67518.0
2015-11-25 13:30:00,45.09,45.15,45.01,45.13,85424.0,33.8994,33.9445,33.8393,33.9295,85424.0
2015-11-25 14:00:00,45.13,45.13,45.02,45.02,89108.0,33.9295,33.9295,33.8468,33.8468,89108.0
2015-11-25 14:30:00,45.01,45.07,44.95,45.07,65107.0,33.8393,33.8844,33.7942,33.8844,65107.0
2015-11-25 15:00:00,45.08,45.11,45.03,45.05,80829.0,33.8919,33.9145,33.8543,33.8694,80829.0
2015-11-25 15:30:00,45.05,45.07,44.94,44.97,185526.0,33.8694,33.8844,33.7867,33.8092,185526.0
2015-11-27 09:30:00,44.93,44.98,44.41,44.51,103174.0,33.7791,33.8167,33.3882,33.4634,103174.0
2015-11-27 10:00:00,44.51,44.88,44.35,44.81,111837.0,33.4634,33.7416,33.3431,33.6889,111837.0
2015-11-27 10:30:00,44.81,45.04,44.74,44.95,117268.0,33.6889,33.8618,33.6363,33.7942,117268.0
2015-11-27 11:00:00,44.94,45.05,44.89,44.92,68540.0,33.7867,33.8694,33.7491,33.7716,68540.0
2015-11-27 11:30:00,44.92,44.96,44.8,44.91,59357.0,33.7716,33.8017,33.6814,33.7641,59357.0
2015-11-27 12:00:00,44.9,44.95,44.85,44.86,81869.0,33.7566,33.7942,33.719,33.7265,81869.0
2015-11-27 12:30:00,44.87,44.91,44.76,44.81,166430.0,33.734,33.7641,33.6513,33.6889,166430.0
2015-11-30 09:30:00,44.87,45.15,44.76,44.86,291282.0,33.734,33.9445,33.6513,33.7265,291282.0
2015-11-30 10:00:00,44.83,45.04,44.72,44.99,122879.0,33.704,33.8618,33.6213,33.8243,122879.0
2015-11-30 10:30:00,44.99,45.13,44.94,45.1,142959.0,33.8243,33.9295,33.7867,33.907,142959.0
2015-11-30 11:00:00,45.11,45.18,45.06,45.1,99844.0,33.9145,33.9671,33.8769,33.907,99844.0
2015-11-30 11:30:00,45.1,45.19,45.06,45.11,83441.0,33.907,33.9746,33.8769,33.9145,83441.0
2015-11-30 12:00:00,45.11,45.16,45.08,45.09,79741.0,33.9145,33.9521,33.8919,33.8994,79741.0
2015-11-30 12:30:00,45.08,45.09,45.01,45.05,41128.0,33.8919,33.8994,33.8393,33.8694,41128.0
2015-11-30 13:00:00,45.04,45.33,45.02,45.3,132560.0,33.8618,34.0799,33.8468,34.0573,132560.0
2015-11-30 13:30:00,45.29,45.29,45.19,45.22,120502.0,34.0498,34.0498,33.9746,33.9972,120502.0
2015-11-30 14:00:00,45.23,45.38,45.22,45.36,260008.0,34.0047,34.1175,33.9972,34.1024,260008.0
2015-11-30 14:30:00,45.36,45.41,45.29,45.3,185469.0,34.1024,34.14,34.0498,34.0573,185469.0
2015-11-30 15:00:00,45.3,45.34,45.28,45.32,182400.0,34.0573,34.0874,34.0423,34.0724,182400.0
2015-11-30 15:30:00,45.32,45.5,45.31,45.44,544767.0,34.0724,34.2077,34.0648,34.1626,544767.0
2015-12-01 09:30:00,45.88,46.39,45.72,46.38,224845.0,34.4934,34.8768,34.3731,34.8693,224845.0
2015-12-01 10:00:00,46.38,46.42,46.11,46.16,345971.0,34.8693,34.8994,34.6663,34.7039,345971.0
2015-12-01 10:30:00,46.15,46.17,45.9,45.9,227411.0,34.6964,34.7114,34.5084,34.5084,227411.0
2015-12-01 11:00:00,45.9,45.95,45.69,45.76,137134.0,34.5084,34.546,34.3505,34.4032,137134.0
2015-12-01 11:30:00,45.76,45.82,45.59,45.61,94680.0,34.4032,34.4483,34.2753,34.2904,94680.0
2015-12-01 12:00:00,45.61,45.81,45.61,45.76,54812.0,34.2904,34.4407,34.2904,34.4032,54812.0
2015-12-01 12:30:00,45.76,45.81,45.62,45.81,90268.0,34.4032,34.4407,34.2979,34.4407,90268.0
2015-12-01 13:00:00,45.81,45.94,45.73,45.94,107054.0,34.4407,34.5385,34.3806,34.5385,107054.0
2015-12-01 13:30:00,45.93,45.95,45.78,45.88,74997.0,34.531,34.546,34.4182,34.4934,74997.0
2015-12-01 14:00:00,45.87,46.11,45.87,46.1,133890.0,34.4859,34.6663,34.4859,34.6588,133890.0
2015-12-01 14:30:00,46.11,46.12,46.01,46.04,164243.0,34.6663,34.6738,34.5911,34.6137,164243.0
2015-12-01 15:00:00,46.04,46.09,46.02,46.04,168447.0,34.6137,34.6513,34.5986,34.6137,168447.0
2015-12-01 15:30:00,46.03,46.04,45.89,45.93,412417.0,34.6061,34.6137,34.5009,34.531,412417.0
2015-12-02 09:30:00,45.93,46.11,45.79,45.79,154612.0,34.531,34.6663,34.4257,34.4257,154612.0
2015-12-02 10:00:00,45.81,45.88,45.43,45.43,112697.0,34.4407,34.4934,34.1551,34.1551,112697.0
2015-12-02 10:30:00,45.43,45.54,45.33,45.43,178043.0,34.1551,34.2378,34.0799,34.1551,178043.0
2015-12-02 11:00:00,45.44,45.54,45.3,45.51,174282.0,34.1626,34.2378,34.0573,34.2152,174282.0
2015-12-02 11:30:00,45.51,45.6,45.44,45.45,93695.0,34.2152,34.2829,34.1626,34.1701,93695.0
2015-12-02 12:00:00,45.46,45.56,45.37,45.41,92562.0,34.1776,34.2528,34.1099,34.14,92562.0
2015-12-02 12:30:00,45.41,45.65,45.38,45.58,104792.0,34.14,34.3205,34.1175,34.2678,104792.0
2015-12-02 13:00:00,45.57,45.57,45.43,45.5,57407.0,34.2603,34.2603,34.1551,34.2077,57407.0
2015-12-02 13:30:00,45.5,45.53,45.42,45.51,68919.0,34.2077,34.2302,34.1475,34.2152,68919.0
2015-12-02 14:00:00,45.51,45.53,45.39,45.44,146839.0,34.2152,34.2302,34.125,34.1626,146839.0
2015-12-02 14:30:00,45.44,45.45,45.14,45.16,232244.0,34.1626,34.1701,33.937,33.9521,232244.0
2015-12-02 15:00:00,45.17,45.22,45.08,45.18,111181.0,33.9596,33.9972,33.8919,33.9671,111181.0
2015-12-02 15:30:00,45.19,45.22,45.11,45.18,325059.0,33.9746,33.9972,33.9145,33.9671,325059.0
2015-12-03 09:30:00,45.45,45.49,45.22,45.43,97541.0,34.1701,34.2002,33.9972,34.1551,97541.0
2015-12-03 10:00:00,45.4,45.4,45.0,45.11,109447.0,34.1325,34.1325,33.8318,33.9145,109447.0
2015-12-03 10:30:00,45.11,45.29,45.07,45.2,140838.0,33.9145,34.0498,33.8844,33.9821,140838.0
2015-12-03 11:00:00,45.2,45.36,45.08,45.09,173733.0,33.9821,34.1024,33.8919,33.8994,173733.0
2015-12-03 11:30:00,45.1,45.1,44.83,45.01,131175.0,33.907,33.907,33.704,33.8393,131175.0
2015-12-03 12:00:00,45.0,45.0,44.64,44.69,124795.0,33.8318,33.8318,33.5611,33.5987,124795.0
2015-12-03 12:30:00,44.71,44.77,44.6,44.63,144216.0,33.6137,33.6589,33.531,33.5536,144216.0
2015-12-03 13:00:00,44.63,44.82,44.57,44.78,90385.0,33.5536,33.6964,33.5085,33.6664,90385.0
2015-12-03 13:30:00,44.78,44.79,44.38,44.39,142205.0,33.6664,33.6739,33.3656,33.3732,142205.0
2015-12-03 14:00:00,44.39,44.45,44.24,44.28,196696.0,33.3732,33.4183,33.2604,33.2905,196696.0
2015-12-03 14:30:00,44.28,44.46,44.18,44.45,196927.0,33.2905,33.4258,33.2153,33.4183,196927.0
2015-12-03 15:00:00,44.45,44.49,44.34,44.35,214749.0,33.4183,33.4483,33.3356,33.3431,214749.0
2015-12-03 15:30:00,44.35,44.43,44.3,44.38,336652.0,33.3431,33.4032,33.3055,33.3656,336652.0
2015-12-04 09:30:00,44.51,44.96,44.49,44.76,113250.0,33.4634,33.8017,33.4483,33.6513,113250.0
2015-12-04 10:00:00,44.77,45.06,44.71,44.72,149328.0,33.6589,33.8769,33.6137,33.6213,149328.0
2015-12-04 10:30:00,44.69,44.84,44.6,44.66,74595.0,33.5987,33.7115,33.531,33.5762,74595.0
2015-12-04 11:00:00,44.67,44.67,44.33,44.34,146793.0,33.5837,33.5837,33.3281,33.3356,146793.0
2015-12-04 11:30:00,44.34,44.42,44.14,44.19,111156.0,33.3356,33.3957,33.1852,33.2228,111156.0
2015-12-04 12:00:00,44.19,44.51,44.18,44.5,82289.0,33.2228,33.4634,33.2153,33.4559,82289.0
2015-12-04 12:30:00,44.53,44.85,44.51,44.7,98346.0,33.4784,33.719,33.4634,33.6062,98346.0
2015-12-04 13:00:00,44.71,44.98,44.69,44.92,66101.0,33.6137,33.8167,33.5987,33.7716,66101.0
2015-12-04 13:30:00,44.93,45.08,44.83,45.07,69512.0,33.7791,33.8919,33.704,33.8844,69512.0
2015-12-04 14:00:00,45.08,45.12,44.97,45.06,99426.0,33.8919,33.922,33.8092,33.8769,99426.0
2015-12-04 14:30:00,45.07,45.07,44.78,44.87,186030.0,33.8844,33.8844,33.6664,33.734,186030.0
2015-12-04 15:00:00,44.88,44.91,44.8,44.85,164865.0,33.7416,33.7641,33.6814,33.719,164865.0
2015-12-04 15:30:00,44.86,44.86,44.76,44.83,278036.0,33.7265,33.7265,33.6513,33.704,278036.0
2015-12-07 09:30:00,44.51,44.55,44.19,44.31,159486.0,33.4634,33.4935,33.2228,33.313,159486.0
2015-12-07 10:00:00,44.3,44.35,44.09,44.12,126123.0,33.3055,33.3431,33.1476,33.1702,126123.0
2015-12-07 10:30:00,44.11,44.11,43.96,44.05,121116.0,33.1627,33.1627,33.0499,33.1175,121116.0
2015-12-07 11:00:00,44.05,44.08,43.64,43.7,171370.0,33.1175,33.1401,32.8093,32.8544,171370.0
2015-12-07 11:30:00,43.69,43.89,43.67,43.88,121132.0,32.8469,32.9973,32.8319,32.9897,121132.0
2015-12-07 12:00:00,43.87,43.91,43.74,43.85,105595.0,32.9822,33.0123,32.8845,32.9672,105595.0
2015-12-07 12:30:00,43.85,43.86,43.56,43.66,119344.0,32.9672,32.9747,32.7492,32.8243,119344.0
2015-12-07 13:00:00,43.66,43.9,43.64,43.68,113947.0,32.8243,33.0048,32.8093,32.8394,113947.0
2015-12-07 13:30:00,43.68,43.7,43.45,43.53,145277.0,32.8394,32.8544,32.6665,32.7266,145277.0
2015-12-07 14:00:00,43.54,43.73,43.5,43.63,138208.0,32.7341,32.877,32.704,32.8018,138208.0
2015-12-07 14:30:00,43.63,43.68,43.37,43.5,186619.0,32.8018,32.8394,32.6063,32.704,186619.0
2015-12-07 15:00:00,43.5,43.61,43.47,43.51,155257.0,32.704,32.7867,32.6815,32.7116,155257.0
2015-12-07 15:30:00,43.5,43.54,43.44,43.49,410519.0,32.704,32.7341,32.6589,32.6965,410519.0
2015-12-08 09:30:00,43.09,43.39,42.74,42.97,160599.0,32.3958,32.6213,32.1327,32.3056,160599.0
2015-12-08 10:00:00,42.96,43.09,42.63,42.88,172510.0,32.2981,32.3958,32.05,32.2379,172510.0
2015-12-08 10:30:00,42.87,43.28,42.84,43.25,135306.0,32.2304,32.5386,32.2078,32.5161,135306.0
2015-12-08 11:00:00,43.26,43.45,43.24,43.32,108754.0,32.5236,32.6665,32.5086,32.5687,108754.0
2015-12-08 11:30:00,43.31,43.35,43.2,43.28,86333.0,32.5612,32.5913,32.4785,32.5386,86333.0
2015-12-08 12:00:00,43.29,43.32,43.0,43.11,108677.0,32.5462,32.5687,32.3281,32.4108,108677.0
2015-12-08 12:30:00,43.11,43.18,43.07,43.1,87543.0,32.4108,32.4635,32.3808,32.4033,87543.0
2015-12-08 13:00:00,43.1,43.1,42.89,42.98,122987.0,32.4033,32.4033,32.2454,32.3131,122987.0
2015-12-08 13:30:00,42.99,43.23,42.99,43.23,83947.0,32.3206,32.5011,32.3206,32.5011,83947.0
2015-12-08 14:00:00,43.22,43.33,43.02,43.08,186211.0,32.4935,32.5762,32.3432,32.3883,186211.0
2015-12-08 14:30:00,43.07,43.14,42.98,43.02,100505.0,32.3808,32.4334,32.3131,32.3432,100505.0
2015-12-08 15:00:00,43.01,43.03,42.81,42.83,167973.0,32.3357,32.3507,32.1853,32.2003,167973.0
2015-12-08 15:30:00,42.84,43.0,42.78,42.94,435730.0,32.2078,32.3281,32.1627,32.283,435730.0
2015-12-09 09:30:00,42.71,43.49,42.71,43.23,173378.0,32.1101,32.6965,32.1101,32.5011,173378.0
2015-12-09 10:00:00,43.21,43.37,43.12,43.13,105198.0,32.486,32.6063,32.4184,32.4259,105198.0
2015-12-09 10:30:00,43.13,43.34,43.0,43.0,92329.0,32.4259,32.5838,32.3281,32.3281,92329.0
2015-12-09 11:00:00,43.01,43.03,42.64,42.69,158984.0,32.3357,32.3507,32.0575,32.0951,158984.0
2015-12-09 11:30:00,42.7,42.76,42.12,42.4,253346.0,32.1026,32.1477,31.6665,31.877,253346.0
2015-12-09 12:00:00,42.4,42.52,42.21,42.22,121880.0,31.877,31.9673,31.7342,31.7417,121880.0
2015-12-09 12:30:00,42.21,42.35,42.07,42.26,129132.0,31.7342,31.8395,31.6289,31.7718,129132.0
2015-12-09 13:00:00,42.23,42.43,42.15,42.26,159744.0,31.7492,31.8996,31.6891,31.7718,159744.0
2015-12-09 13:30:00,42.25,42.4,42.16,42.36,111938.0,31.7643,31.877,31.6966,31.847,111938.0
2015-12-09 14:00:00,42.35,42.4,42.27,42.35,83238.0,31.8395,31.877,31.7793,31.8395,83238.0
2015-12-09 14:30:00,42.36,42.49,42.32,42.37,153622.0,31.847,31.9447,31.8169,31.8545,153622.0
2015-12-09 15:00:00,42.36,42.63,42.34,42.54,187976.0,31.847,32.05,31.8319,31.9823,187976.0
2015-12-09 15:30:00,42.55,42.61,42.47,42.52,234079.0,31.9898,32.0349,31.9297,31.9673,234079.0
2015-12-10 09:30:00,42.53,42.98,42.43,42.86,133916.0,31.9748,32.3131,31.8996,32.2229,133916.0
2015-12-10 10:00:00,42.85,42.94,42.68,42.86,95384.0,32.2154,32.283,32.0876,32.2229,95384.0
2015-12-10 10:30:00,42.86,43.04,42.75,42.89,123040.0,32.2229,32.3582,32.1402,32.2454,123040.0
2015-12-10 11:00:00,42.88,43.02,42.77,42.91,126218.0,32.2379,32.3432,32.1552,32.2605,126218.0
2015-12-10 11:30:00,42.89,42.91,42.69,42.77,104795.0,32.2454,32.2605,32.0951,32.1552,104795.0
2015-12-10 12:00:00,42.77,42.93,42.74,42.83,52651.0,32.1552,32.2755,32.1327,32.2003,52651.0
2015-12-10 12:30:00,42.84,42.98,42.75,42.91,77593.0,32.2078,32.3131,32.1402,32.2605,77593.0
2015-12-10 13:00:00,42.92,43.1,42.86,43.1,62803.0,32.268,32.4033,32.2229,32.4033,62803.0
2015-12-10 13:30:00,43.09,43.19,43.05,43.13,50767.0,32.3958,32.471,32.3657,32.4259,50767.0
2015-12-10 14:00:00,43.13,43.18,43.09,43.11,174060.0,32.4259,32.4635,32.3958,32.4108,174060.0
2015-12-10 14:30:00,43.11,43.18,43.07,43.11,69741.0,32.4108,32.4635,32.3808,32.4108,69741.0
2015-12-10 15:00:00,43.11,43.15,42.99,43.08,188645.0,32.4108,32.4409,32.3206,32.3883,188645.0
2015-12-10 15:30:00,43.08,43.1,42.83,42.9,271683.0,32.3883,32.4033,32.2003,32.253,271683.0
2015-12-11 09:30:00,42.3,42.48,42.07,42.07,53633.0,31.8019,31.9372,31.6289,31.6289,53633.0
2015-12-11 10:00:00,42.07,42.15,41.9,42.02,98673.0,31.6289,31.6891,31.5011,31.5914,98673.0
2015-12-11 10:30:00,42.01,42.23,41.97,42.03,63746.0,31.5838,31.7492,31.5538,31.5989,63746.0
2015-12-11 11:00:00,42.04,42.15,41.98,42.02,65274.0,31.6064,31.6891,31.5613,31.5914,65274.0
2015-12-11 11:30:00,42.04,42.09,41.93,41.96,64854.0,31.6064,31.644,31.5237,31.5462,64854.0
2015-12-11 12:00:00,41.98,41.99,41.68,41.73,66732.0,31.5613,31.5688,31.3357,31.3733,66732.0
2015-12-11 12:30:00,41.74,41.84,41.62,41.74,76071.0,31.3808,31.456,31.2906,31.3808,76071.0
2015-12-11 13:00:00,41.75,41.84,41.63,41.63,50316.0,31.3884,31.456,31.2981,31.2981,50316.0
2015-12-11 13:30:00,41.63,41.83,41.58,41.79,75362.0,31.2981,31.4485,31.2606,31.4184,75362.0
2015-12-11 14:00:00,41.79,42.01,41.78,41.93,70834.0,31.4184,31.5838,31.4109,31.5237,70834.0
2015-12-11 14:30:00,41.94,42.0,41.87,41.87,88060.0,31.5312,31.5763,31.4786,31.4786,88060.0
2015-12-11 15:00:00,41.86,41.9,41.56,41.59,133670.0,31.4711,31.5011,31.2455,31.2681,133670.0
2015-12-11 15:30:00,41.59,41.65,41.51,41.53,326895.0,31.2681,31.3132,31.2079,31.223,326895.0
2015-12-14 09:30:00,41.66,41.86,41.54,41.58,89966.0,31.3207,31.4711,31.2305,31.2606,89966.0
2015-12-14 10:00:00,41.59,41.62,41.07,41.07,144688.0,31.2681,31.2906,30.8771,30.8771,144688.0
2015-12-14 10:30:00,41.09,41.35,41.05,41.2,223535.0,30.8922,31.0876,30.8621,30.9749,223535.0
2015-12-14 11:00:00,41.21,41.22,40.81,41.02,142065.0,30.9824,30.9899,30.6817,30.8395,142065.0
2015-12-14 11:30:00,40.99,41.06,40.86,41.06,116108.0,30.817,30.8696,30.7192,30.8696,116108.0
2015-12-14 12:00:00,41.03,41.32,41.01,41.25,60008.0,30.8471,31.0651,30.832,31.0125,60008.0
2015-12-14 12:30:00,41.26,41.26,40.99,41.18,98268.0,31.02,31.02,30.817,30.9598,98268.0
2015-12-14 13:00:00,41.2,41.3,41.11,41.12,75659.0,30.9749,31.05,30.9072,30.9147,75659.0
2015-12-14 13:30:00,41.12,41.13,40.95,41.08,73877.0,30.9147,30.9222,30.7869,30.8846,73877.0
2015-12-14 14:00:00,41.09,41.19,41.02,41.11,64011.0,30.8922,30.9673,30.8395,30.9072,64011.0
2015-12-14 14:30:00,41.1,41.18,41.05,41.13,76792.0,30.8997,30.9598,30.8621,30.9222,76792.0
2015-12-14 15:00:00,41.13,41.14,40.97,41.01,113854.0,30.9222,30.9298,30.8019,30.832,113854.0
2015-12-14 15:30:00,41.01,41.28,41.01,41.27,349694.0,30.832,31.035,30.832,31.0275,349694.0
2015-12-15 09:30:00,41.59,42.01,41.54,41.83,164063.0,31.2681,31.5838,31.2305,31.4485,164063.0
2015-12-15 10:00:00,41.85,41.87,41.55,41.72,109023.0,31.4635,31.4786,31.238,31.3658,109023.0
2015-12-15 10:30:00,41.71,41.71,41.38,41.46,93924.0,31.3583,31.3583,31.1102,31.1703,93924.0
2015-12-15 11:00:00,41.45,41.52,41.23,41.5,110006.0,31.1628,31.2154,30.9974,31.2004,110006.0
2015-12-15 11:30:00,41.5,41.81,41.43,41.8,174173.0,31.2004,31.4335,31.1478,31.426,174173.0
2015-12-15 12:00:00,41.8,41.91,41.7,41.84,155170.0,31.426,31.5087,31.3508,31.456,155170.0
2015-12-15 12:30:00,41.83,41.88,41.72,41.77,164137.0,31.4485,31.4861,31.3658,31.4034,164137.0
2015-12-15 13:00:00,41.78,41.79,41.64,41.68,111492.0,31.4109,31.4184,31.3057,31.3357,111492.0
2015-12-15 13:30:00,41.68,41.75,41.63,41.72,95116.0,31.3357,31.3884,31.2981,31.3658,95116.0
2015-12-15 14:00:00,41.74,41.74,41.5,41.52,112512.0,31.3808,31.3808,31.2004,31.2154,112512.0
2015-12-15 14:30:00,41.51,41.59,41.41,41.47,172314.0,31.2079,31.2681,31.1327,31.1779,172314.0
2015-12-15 15:00:00,41.47,41.49,41.33,41.34,254512.0,31.1779,31.1929,31.0726,31.0801,254512.0
2015-12-15 15:30:00,41.34,41.42,41.27,41.34,357268.0,31.0801,31.1403,31.0275,31.0801,357268.0
2015-12-16 09:30:00,41.49,42.05,41.49,41.72,554099.0,31.1929,31.6139,31.1929,31.3658,554099.0
2015-12-16 10:00:00,41.71,41.78,41.53,41.61,193118.0,31.3583,31.4109,31.223,31.2831,193118.0
2015-12-16 10:30:00,41.61,41.71,41.47,41.63,540128.0,31.2831,31.3583,31.1779,31.2981,540128.0
2015-12-16 11:00:00,41.63,41.68,41.47,41.5,259057.0,31.2981,31.3357,31.1779,31.2004,259057.0
2015-12-16 11:30:00,41.5,41.6,41.46,41.56,105633.0,31.2004,31.2756,31.1703,31.2455,105633.0
2015-12-16 12:00:00,41.56,41.65,41.52,41.62,172446.0,31.2455,31.3132,31.2154,31.2906,172446.0
2015-12-16 12:30:00,41.62,41.69,41.6,41.64,92199.0,31.2906,31.3433,31.2756,31.3057,92199.0
2015-12-16 13:00:00,41.65,41.78,41.63,41.75,137402.0,31.3132,31.4109,31.2981,31.3884,137402.0
2015-12-16 13:30:00,41.76,41.86,41.72,41.84,231655.0,31.3959,31.4711,31.3658,31.456,231655.0
2015-12-16 14:00:00,41.87,42.07,41.66,41.97,122119.0,31.4786,31.6289,31.3207,31.5538,122119.0
2015-12-16 14:30:00,41.94,42.28,41.89,42.25,119482.0,31.5312,31.7868,31.4936,31.7643,119482.0
2015-12-16 15:00:00,42.26,42.48,42.15,42.48,200284.0,31.7718,31.9372,31.6891,31.9372,200284.0
2015-12-16 15:30:00,42.48,42.52,42.42,42.43,364834.0,31.9372,31.9673,31.8921,31.8996,364834.0
2015-12-17 09:30:00,42.43,42.56,41.86,41.89,131679.0,31.8996,31.9973,31.4711,31.4936,131679.0
2015-12-17 10:00:00,41.87,41.89,41.68,41.75,110249.0,31.4786,31.4936,31.3357,31.3884,110249.0
2015-12-17 10:30:00,41.76,41.79,41.4,41.59,75160.0,31.3959,31.4184,31.1252,31.2681,75160.0
2015-12-17 11:00:00,41.59,41.65,41.42,41.49,123815.0,31.2681,31.3132,31.1403,31.1929,123815.0
2015-12-17 11:30:00,41.49,41.57,41.37,41.54,87346.0,31.1929,31.253,31.1027,31.2305,87346.0
2015-12-17 12:00:00,41.54,41.6,41.39,41.51,73565.0,31.2305,31.2756,31.1177,31.2079,73565.0
2015-12-17 12:30:00,41.5,41.57,41.33,41.45,90077.0,31.2004,31.253,31.0726,31.1628,90077.0
2015-12-17 13:00:00,41.44,41.67,41.4,41.59,183270.0,31.1553,31.3282,31.1252,31.2681,183270.0
2015-12-17 13:30:00,41.58,41.59,41.47,41.51,86204.0,31.2606,31.2681,31.1779,31.2079,86204.0
2015-12-17 14:00:00,41.51,41.52,41.34,41.35,129383.0,31.2079,31.2154,31.0801,31.0876,129383.0
2015-12-17 14:30:00,41.35,41.43,41.35,41.4,133655.0,31.0876,31.1478,31.0876,31.1252,133655.0
2015-12-17 15:00:00,41.41,41.44,41.12,41.15,187407.0,31.1327,31.1553,30.9147,30.9373,187407.0
2015-12-17 15:30:00,41.15,41.29,41.06,41.07,284840.0,30.9373,31.0425,30.8696,30.8771,284840.0
2015-12-18 09:30:00,40.85,41.29,40.77,41.22,120880.0,30.7117,31.0425,30.6516,30.9899,120880.0
2015-12-18 10:00:00,41.22,41.28,41.0,41.23,114886.0,30.9899,31.035,30.8245,30.9974,114886.0
2015-12-18 10:30:00,41.22,41.3,41.01,41.29,79559.0,30.9899,31.05,30.832,31.0425,79559.0
2015-12-18 11:00:00,41.29,41.35,41.17,41.25,78018.0,31.0425,31.0876,30.9523,31.0125,78018.0
2015-12-18 11:30:00,41.24,41.38,41.16,41.17,75218.0,31.0049,31.1102,30.9448,30.9523,75218.0
2015-12-18 12:00:00,41.16,41.24,41.07,41.1,60060.0,30.9448,31.0049,30.8771,30.8997,60060.0
2015-12-18 12:30:00,41.1,41.1,40.97,41.01,54376.0,30.8997,30.8997,30.8019,30.832,54376.0
2015-12-18 13:00:00,41.01,41.03,40.85,40.88,71106.0,30.832,30.8471,30.7117,30.7343,71106.0
2015-12-18 13:30:00,40.89,40.97,40.86,40.86,96718.0,30.7418,30.8019,30.7192,30.7192,96718.0
2015-12-18 14:00:00,40.86,40.99,40.83,40.97,89731.0,30.7192,30.817,30.6967,30.8019,89731.0
2015-12-18 14:30:00,40.97,41.01,40.89,40.9,76907.0,30.8019,30.832,30.7418,30.7493,76907.0
2015-12-18 15:00:00,40.9,40.93,40.71,40.83,110226.0,30.7493,30.7719,30.6065,30.6967,110226.0
2015-12-18 15:30:00,40.83,41.05,40.81,40.82,288479.0,30.6967,30.8621,30.6817,30.6892,288479.0
2015-12-21 09:30:00,41.13,41.46,41.05,41.33,86508.0,30.9222,31.1703,30.8621,31.0726,86508.0
2015-12-21 10:00:00,41.33,41.44,41.28,41.35,79565.0,31.0726,31.1553,31.035,31.0876,79565.0
2015-12-21 10:30:00,41.36,41.41,41.08,41.1,63400.0,31.0952,31.1327,30.8846,30.8997,63400.0
2015-12-21 11:00:00,41.09,41.13,40.95,41.05,75521.0,30.8922,30.9222,30.7869,30.8621,75521.0
2015-12-21 11:30:00,41.05,41.17,40.97,41.14,97622.0,30.8621,30.9523,30.8019,30.9298,97622.0
2015-12-21 12:00:00,41.15,41.26,41.1,41.17,47156.0,30.9373,31.02,30.8997,30.9523,47156.0
2015-12-21 12:30:00,41.16,41.26,41.12,41.25,47082.0,30.9448,31.02,30.9147,31.0125,47082.0
2015-12-21 13:00:00,41.24,41.33,41.2,41.2,37878.0,31.0049,31.0726,30.9749,30.9749,37878.0
2015-12-21 13:30:00,41.21,41.34,41.21,41.31,37710.0,30.9824,31.0801,30.9824,31.0576,37710.0
2015-12-21 14:00:00,41.31,41.31,41.13,41.16,60150.0,31.0576,31.0576,30.9222,30.9448,60150.0
2015-12-21 14:30:00,41.16,41.18,41.07,41.13,79005.0,30.9448,30.9598,30.8771,30.9222,79005.0
2015-12-21 15:00:00,41.13,41.17,41.02,41.17,99934.0,30.9222,30.9523,30.8395,30.9523,99934.0
2015-12-21 15:30:00,41.16,41.39,41.15,41.37,171616.0,30.9448,31.1177,30.9373,31.1027,171616.0
2015-12-22 09:30:00,41.56,41.61,41.08,41.14,94901.0,31.2455,31.2831,30.8846,30.9298,94901.0
2015-12-22 10:00:00,41.14,41.24,41.03,41.16,38891.0,30.9298,31.0049,30.8471,30.9448,38891.0
2015-12-22 10:30:00,41.16,41.19,41.03,41.12,122506.0,30.9448,30.9673,30.8471,30.9147,122506.0
2015-12-22 11:00:00,41.15,41.26,41.08,41.08,81605.0,30.9373,31.02,30.8846,30.8846,81605.0
2015-12-22 11:30:00,41.09,41.27,41.09,41.15,64470.0,30.8922,31.0275,30.8922,30.9373,64470.0
2015-12-22 12:00:00,41.16,41.18,41.03,41.1,66761.0,30.9448,30.9598,30.8471,30.8997,66761.0
2015-12-22 12:30:00,41.11,41.23,41.07,41.22,53575.0,30.9072,30.9974,30.8771,30.9899,53575.0
2015-12-22 13:00:00,41.23,41.4,41.13,41.38,88016.0,30.9974,31.1252,30.9222,31.1102,88016.0
2015-12-22 13:30:00,41.4,41.4,41.25,41.36,62110.0,31.1252,31.1252,31.0125,31.0952,62110.0
2015-12-22 14:00:00,41.36,41.44,41.31,41.38,56370.0,31.0952,31.1553,31.0576,31.1102,56370.0
2015-12-22 14:30:00,41.37,41.43,41.34,41.41,68264.0,31.1027,31.1478,31.0801,31.1327,68264.0
2015-12-22 15:00:00,41.42,41.49,41.4,41.45,75107.0,31.1403,31.1929,31.1252,31.1628,75107.0
2015-12-22 15:30:00,41.44,41.45,41.23,41.3,175290.0,31.1553,31.1628,30.9974,31.05,175290.0
2015-12-23 09:30:00,41.5,41.67,41.41,41.61,79328.0,31.2004,31.3282,31.1327,31.2831,79328.0
2015-12-23 10:00:00,41.63,41.65,41.27,41.44,80689.0,31.2981,31.3132,31.0275,31.1553,80689.0
2015-12-23 10:30:00,41.44,41.7,41.43,41.64,70905.0,31.1553,31.3508,31.1478,31.3057,70905.0
2015-12-23 11:00:00,41.64,41.84,41.54,41.81,85504.0,31.3057,31.456,31.2305,31.4335,85504.0
2015-12-23 11:30:00,41.83,42.05,41.78,42.01,69561.0,31.4485,31.6139,31.4109,31.5838,69561.0
2015-12-23 12:00:00,42.02,42.04,41.82,41.82,35706.0,31.5914,31.6064,31.441,31.441,35706.0
2015-12-23 12:30:00,41.83,41.9,41.73,41.87,66828.0,31.4485,31.5011,31.3733,31.4786,66828.0
2015-12-23 13:00:00,41.87,41.88,41.76,41.76,86383.0,31.4786,31.4861,31.3959,31.3959,86383.0
2015-12-23 13:30:00,41.76,41.78,41.63,41.65,55988.0,31.3959,31.4109,31.2981,31.3132,55988.0
2015-12-23 14:00:00,41.65,41.73,41.64,41.71,50585.0,31.3132,31.3733,31.3057,31.3583,50585.0
2015-12-23 14:30:00,41.71,41.93,41.71,41.89,56724.0,31.3583,31.5237,31.3583,31.4936,56724.0
2015-12-23 15:00:00,41.88,41.9,41.74,41.75,169899.0,31.4861,31.5011,31.3808,31.3884,169899.0
2015-12-23 15:30:00,41.76,41.95,41.76,41.94,129171.0,31.3959,31.5387,31.3959,31.5312,129171.0
2015-12-24 09:30:00,41.83,42.04,41.83,41.9,65708.0,31.4485,31.6064,31.4485,31.5011,65708.0
2015-12-24 10:00:00,41.89,41.93,41.75,41.88,42368.0,31.4936,31.5237,31.3884,31.4861,42368.0
2015-12-24 10:30:00,41.89,42.02,41.88,42.01,44121.0,31.4936,31.5914,31.4861,31.5838,44121.0
2015-12-24 11:00:00,42.02,42.11,41.98,42.05,53137.0,31.5914,31.659,31.5613,31.6139,53137.0
2015-12-24 11:30:00,42.07,42.15,42.03,42.06,41335.0,31.6289,31.6891,31.5989,31.6214,41335.0
2015-12-24 12:00:00,42.05,42.06,41.98,42.01,33088.0,31.6139,31.6214,31.5613,31.5838,33088.0
2015-12-24 12:30:00,42.01,42.01,41.81,41.85,109965.0,31.5838,31.5838,31.4335,31.4635,109965.0
2015-12-28 09:30:00,41.64,41.78,41.52,41.59,29522.0,31.3057,31.4109,31.2154,31.2681,29522.0
2015-12-28 10:00:00,41.57,41.57,41.28,41.41,32298.0,31.253,31.253,31.035,31.1327,32298.0
2015-12-28 10:30:00,41.39,41.43,41.24,41.28,31382.0,31.1177,31.1478,31.0049,31.035,31382.0
2015-12-28 11:00:00,41.27,41.45,41.24,41.27,43015.0,31.0275,31.1628,31.0049,31.0275,43015.0
2015-12-28 11:30:00,41.26,41.4,41.24,41.37,47749.0,31.02,31.1252,31.0049,31.1027,47749.0
2015-12-28 12:00:00,41.37,41.38,41.19,41.27,83808.0,31.1027,31.1102,30.9673,31.0275,83808.0
2015-12-28 12:30:00,41.31,41.36,41.24,41.24,21106.0,31.0576,31.0952,31.0049,31.0049,21106.0
2015-12-28 13:00:00,41.26,41.4,41.23,41.4,74331.0,31.02,31.1252,30.9974,31.1252,74331.0
2015-12-28 13:30:00,41.41,41.48,41.35,41.38,34242.0,31.1327,31.1854,31.0876,31.1102,34242.0
2015-12-28 14:00:00,41.38,41.41,41.18,41.21,94892.0,31.1102,31.1327,30.9598,30.9824,94892.0
2015-12-28 14:30:00,41.2,41.24,41.16,41.21,71915.0,30.9749,31.0049,30.9448,30.9824,71915.0
2015-12-28 15:00:00,41.21,41.23,41.12,41.15,104878.0,30.9824,30.9974,30.9147,30.9373,104878.0
2015-12-28 15:30:00,41.15,41.28,41.13,41.26,200508.0,30.9373,31.035,30.9222,31.02,200508.0
2015-12-29 09:30:00,41.47,42.11,41.42,41.81,149421.0,31.1779,31.659,31.1403,31.4335,149421.0
2015-12-29 10:00:00,41.84,41.99,41.8,41.95,44317.0,31.456,31.5688,31.426,31.5387,44317.0
2015-12-29 10:30:00,41.95,41.95,41.79,41.87,54476.0,31.5387,31.5387,31.4184,31.4786,54476.0
2015-12-29 11:00:00,41.87,41.9,41.68,41.71,67238.0,31.4786,31.5011,31.3357,31.3583,67238.0
2015-12-29 11:30:00,41.69,41.83,41.57,41.59,63736.0,31.3433,31.4485,31.253,31.2681,63736.0
2015-12-29 12:00:00,41.59,41.7,41.54,41.69,80223.0,31.2681,31.3508,31.2305,31.3433,80223.0
2015-12-29 12:30:00,41.69,41.73,41.65,41.7,45129.0,31.3433,31.3733,31.3132,31.3508,45129.0
2015-12-29 13:00:00,41.71,41.76,41.67,41.69,48120.0,31.3583,31.3959,31.3282,31.3433,48120.0
2015-12-29 13:30:00,41.69,41.75,41.67,41.73,86674.0,31.3433,31.3884,31.3282,31.3733,86674.0
2015-12-29 14:00:00,41.74,41.78,41.65,41.69,51527.0,31.3808,31.4109,31.3132,31.3433,51527.0
2015-12-29 14:30:00,41.69,41.77,41.65,41.77,86498.0,31.3433,31.4034,31.3132,31.4034,86498.0
2015-12-29 15:00:00,41.77,41.79,41.66,41.66,106774.0,31.4034,31.4184,31.3207,31.3207,106774.0
2015-12-29 15:30:00,41.66,41.7,41.62,41.66,112750.0,31.3207,31.3508,31.2906,31.3207,112750.0
2015-12-30 09:30:00,41.53,41.64,41.42,41.64,49162.0,31.223,31.3057,31.1403,31.3057,49162.0
2015-12-30 10:00:00,41.65,41.72,41.34,41.36,42193.0,31.3132,31.3658,31.0801,31.0952,42193.0
2015-12-30 10:30:00,41.35,41.35,41.21,41.27,151140.0,31.0876,31.0876,30.9824,31.0275,151140.0
2015-12-30 11:00:00,41.26,41.52,41.26,41.52,70483.0,31.02,31.2154,31.02,31.2154,70483.0
2015-12-30 11:30:00,41.53,41.59,41.48,41.59,32202.0,31.223,31.2681,31.1854,31.2681,32202.0
2015-12-30 12:00:00,41.6,41.63,41.36,41.39,65019.0,31.2756,31.2981,31.0952,31.1177,65019.0
2015-12-30 12:30:00,41.39,41.48,41.38,41.48,82435.0,31.1177,31.1854,31.1102,31.1854,82435.0
2015-12-30 13:00:00,41.48,41.54,41.33,41.36,42473.0,31.1854,31.2305,31.0726,31.0952,42473.0
2015-12-30 13:30:00,41.36,41.5,41.36,41.39,40965.0,31.0952,31.2004,31.0952,31.1177,40965.0
2015-12-30 14:00:00,41.39,41.44,41.29,41.33,67478.0,31.1177,31.1553,31.0425,31.0726,67478.0
2015-12-30 14:30:00,41.33,41.36,41.26,41.32,48016.0,31.0726,31.0952,31.02,31.0651,48016.0
2015-12-30 15:00:00,41.34,41.38,41.31,41.32,59386.0,31.0801,31.1102,31.0576,31.0651,59386.0
2015-12-30 15:30:00,41.31,41.31,41.14,41.18,156625.0,31.0576,31.0576,30.9298,30.9598,156625.0
2015-12-31 09:30:00,41.12,41.13,40.41,40.56,123679.0,30.9147,30.9222,30.3809,30.4937,123679.0
2015-12-31 10:00:00,40.54,40.66,40.49,40.6,196778.0,30.4787,30.5689,30.4411,30.5238,196778.0
2015-12-31 10:30:00,40.59,40.59,40.37,40.38,56791.0,30.5163,30.5163,30.3509,30.3584,56791.0
2015-12-31 11:00:00,40.38,40.55,40.31,40.5,75046.0,30.3584,30.4862,30.3057,30.4486,75046.0
2015-12-31 11:30:00,40.51,40.73,40.49,40.73,63170.0,30.4561,30.6215,30.4411,30.6215,63170.0
2015-12-31 12:00:00,40.73,40.93,40.71,40.92,178483.0,30.6215,30.7719,30.6065,30.7644,178483.0
2015-12-31 12:30:00,40.94,40.96,40.75,40.76,45365.0,30.7794,30.7944,30.6365,30.6441,45365.0
2015-12-31 13:00:00,40.77,40.8,40.7,40.7,31126.0,30.6516,30.6741,30.599,30.599,31126.0
2015-12-31 13:30:00,40.73,40.82,40.68,40.75,38203.0,30.6215,30.6892,30.5839,30.6365,38203.0
2015-12-31 14:00:00,40.74,40.76,40.54,40.55,58670.0,30.629,30.6441,30.4787,30.4862,58670.0
2015-12-31 14:30:00,40.57,40.57,40.52,40.54,47435.0,30.5012,30.5012,30.4636,30.4787,47435.0
2015-12-31 15:00:00,40.53,40.59,40.45,40.54,67549.0,30.4711,30.5163,30.411,30.4787,67549.0
2015-12-31 15:30:00,40.54,40.6,40.52,40.55,262860.0,30.4787,30.5238,30.4636,30.4862,262860.0
2016-01-04 09:30:00,39.9,40.06,39.15,39.44,202544.0,29.9975,30.1178,29.4336,29.6517,202544.0
2016-01-04 10:00:00,39.44,39.86,39.36,39.72,154835.0,29.6517,29.9674,29.5915,29.8622,154835.0
2016-01-04 10:30:00,39.71,39.99,39.62,39.7,240865.0,29.8547,30.0652,29.787,29.8471,240865.0
2016-01-04 11:00:00,39.69,39.83,39.54,39.82,95352.0,29.8396,29.9449,29.7268,29.9374,95352.0
2016-01-04 11:30:00,39.82,39.89,39.68,39.8,106206.0,29.9374,29.99,29.8321,29.9223,106206.0
2016-01-04 12:00:00,39.81,39.85,39.67,39.76,56108.0,29.9298,29.9599,29.8246,29.8922,56108.0
2016-01-04 12:30:00,39.76,40.11,39.74,40.01,117308.0,29.8922,30.1554,29.8772,30.0802,117308.0
2016-01-04 13:00:00,40.01,40.22,39.99,40.1,126757.0,30.0802,30.2381,30.0652,30.1479,126757.0
2016-01-04 13:30:00,40.1,40.18,40.03,40.09,60678.0,30.1479,30.208,30.0952,30.1403,60678.0
2016-01-04 14:00:00,40.08,40.11,39.96,40.0,85085.0,30.1328,30.1554,30.0426,30.0727,85085.0
2016-01-04 14:30:00,40.0,40.08,39.86,39.86,132405.0,30.0727,30.1328,29.9674,29.9674,132405.0
2016-01-04 15:00:00,39.86,39.88,39.61,39.66,109473.0,29.9674,29.9825,29.7795,29.8171,109473.0
2016-01-04 15:30:00,39.66,39.96,39.66,39.96,291376.0,29.8171,30.0426,29.8171,30.0426,291376.0
2016-01-05 09:30:00,40.11,40.21,39.2,39.23,125187.0,30.1554,30.2306,29.4712,29.4938,125187.0
2016-01-05 10:00:00,39.23,39.27,39.11,39.14,103465.0,29.4938,29.5239,29.4036,29.4261,103465.0
2016-01-05 10:30:00,39.14,39.18,39.06,39.1,198794.0,29.4261,29.4562,29.366,29.396,198794.0
2016-01-05 11:00:00,39.1,39.24,38.93,38.97,119824.0,29.396,29.5013,29.2682,29.2983,119824.0
2016-01-05 11:30:00,38.97,39.05,38.88,38.91,147338.0,29.2983,29.3585,29.2306,29.2532,147338.0
2016-01-05 12:00:00,38.91,38.93,38.66,38.82,105418.0,29.2532,29.2682,29.0652,29.1855,105418.0
2016-01-05 12:30:00,38.81,38.92,38.77,38.83,70181.0,29.178,29.2607,29.1479,29.1931,70181.0
2016-01-05 13:00:00,38.83,39.05,38.82,39.04,91078.0,29.1931,29.3585,29.1855,29.3509,91078.0
2016-01-05 13:30:00,39.04,39.14,39.02,39.05,90206.0,29.3509,29.4261,29.3359,29.3585,90206.0
2016-01-05 14:00:00,39.06,39.14,39.01,39.09,118065.0,29.366,29.4261,29.3284,29.3885,118065.0
2016-01-05 14:30:00,39.09,39.15,38.91,38.94,89938.0,29.3885,29.4336,29.2532,29.2758,89938.0
2016-01-05 15:00:00,38.94,38.94,38.73,38.81,103697.0,29.2758,29.2758,29.1179,29.178,103697.0
2016-01-05 15:30:00,38.81,38.89,38.77,38.84,177984.0,29.178,29.2382,29.1479,29.2006,177984.0
2016-01-06 09:30:00,38.27,38.29,37.49,37.7,339961.0,28.772,28.7871,28.1856,28.3435,339961.0
2016-01-06 10:00:00,37.69,37.77,37.39,37.5,172392.0,28.336,28.3961,28.1104,28.1931,172392.0
2016-01-06 10:30:00,37.5,37.58,37.05,37.2,262674.0,28.1931,28.2533,27.8548,27.9676,262674.0
2016-01-06 11:00:00,37.2,37.2,36.95,37.05,216619.0,27.9676,27.9676,27.7796,27.8548,216619.0
2016-01-06 11:30:00,37.05,37.24,37.03,37.03,181890.0,27.8548,27.9977,27.8398,27.8398,181890.0
2016-01-06 12:00:00,37.02,37.07,36.95,37.01,132260.0,27.8323,27.8699,27.7796,27.8248,132260.0
2016-01-06 12:30:00,37.0,37.09,36.98,37.0,162193.0,27.8172,27.8849,27.8022,27.8172,162193.0
2016-01-06 13:00:00,37.0,37.06,36.86,36.88,135709.0,27.8172,27.8623,27.712,27.727,135709.0
2016-01-06 13:30:00,36.88,36.97,36.79,36.88,141350.0,27.727,27.7947,27.6594,27.727,141350.0
2016-01-06 14:00:00,36.88,37.14,36.79,37.09,299998.0,27.727,27.9225,27.6594,27.8849,299998.0
2016-01-06 14:30:00,37.1,37.12,36.97,36.99,239243.0,27.8924,27.9075,27.7947,27.8097,239243.0
2016-01-06 15:00:00,36.98,37.1,36.93,37.09,313109.0,27.8022,27.8924,27.7646,27.8849,313109.0
2016-01-06 15:30:00,37.09,37.2,37.06,37.15,386124.0,27.8849,27.9676,27.8623,27.93,386124.0
2016-01-07 09:30:00,36.25,36.88,35.95,36.02,349553.0,27.2534,27.727,27.0278,27.0805,349553.0
2016-01-07 10:00:00,36.02,36.03,35.58,35.85,360600.0,27.0805,27.088,26.7497,26.9526,360600.0
2016-01-07 10:30:00,35.85,35.96,35.76,35.93,202159.0,26.9526,27.0353,26.885,27.0128,202159.0
2016-01-07 11:00:00,35.92,36.0,35.59,35.74,133216.0,27.0053,27.0654,26.7572,26.8699,133216.0
2016-01-07 11:30:00,35.72,35.77,35.54,35.73,145791.0,26.8549,26.8925,26.7196,26.8624,145791.0
2016-01-07 12:00:00,35.73,35.9,35.71,35.75,94015.0,26.8624,26.9902,26.8474,26.8775,94015.0
2016-01-07 12:30:00,35.76,35.82,35.64,35.72,121740.0,26.885,26.9301,26.7948,26.8549,121740.0
2016-01-07 13:00:00,35.73,35.79,35.44,35.59,123734.0,26.8624,26.9075,26.6444,26.7572,123734.0
2016-01-07 13:30:00,35.59,35.59,35.4,35.44,158794.0,26.7572,26.7572,26.6143,26.6444,158794.0
2016-01-07 14:00:00,35.44,35.52,35.41,35.44,83861.0,26.6444,26.7045,26.6218,26.6444,83861.0
2016-01-07 14:30:00,35.44,35.65,35.38,35.52,209762.0,26.6444,26.8023,26.5993,26.7045,209762.0
2016-01-07 15:00:00,35.51,35.51,34.73,35.3,887585.0,26.697,26.697,26.1106,26.5391,887585.0
2016-01-07 15:30:00,35.3,35.39,35.16,35.26,650896.0,26.5391,26.6068,26.4339,26.5091,650896.0
2016-01-08 09:30:00,35.64,35.88,35.46,35.73,278931.0,26.7948,26.9752,26.6594,26.8624,278931.0
2016-01-08 10:00:00,35.72,35.73,35.49,35.62,296098.0,26.8549,26.8624,26.682,26.7797,296098.0
2016-01-08 10:30:00,35.63,35.88,35.62,35.8,161575.0,26.7872,26.9752,26.7797,26.9151,161575.0
2016-01-08 11:00:00,35.8,36.07,35.8,35.96,261519.0,26.9151,27.118,26.9151,27.0353,261519.0
2016-01-08 11:30:00,35.95,36.14,35.79,36.14,257748.0,27.0278,27.1707,26.9075,27.1707,257748.0
2016-01-08 12:00:00,36.15,36.16,35.97,36.03,183482.0,27.1782,27.1857,27.0429,27.088,183482.0
2016-01-08 12:30:00,36.04,36.04,35.81,35.9,306228.0,27.0955,27.0955,26.9226,26.9902,306228.0
2016-01-08 13:00:00,35.9,35.96,35.69,35.89,138845.0,26.9902,27.0353,26.8324,26.9827,138845.0
2016-01-08 13:30:00,35.89,35.92,35.78,35.88,121877.0,26.9827,27.0053,26.9,26.9752,121877.0
2016-01-08 14:00:00,35.87,36.01,35.8,35.83,147637.0,26.9677,27.0729,26.9151,26.9376,147637.0
2016-01-08 14:30:00,35.82,35.86,35.71,35.76,143798.0,26.9301,26.9602,26.8474,26.885,143798.0
2016-01-08 15:00:00,35.75,35.77,35.64,35.69,150220.0,26.8775,26.8925,26.7948,26.8324,150220.0
2016-01-08 15:30:00,35.69,35.69,35.36,35.41,309550.0,26.8324,26.8324,26.5843,26.6218,309550.0
2016-01-11 09:30:00,35.58,35.96,35.35,35.4,149988.0,26.7497,27.0353,26.5767,26.6143,149988.0
2016-01-11 10:00:00,35.4,35.48,35.25,35.28,136151.0,26.6143,26.6745,26.5016,26.5241,136151.0
2016-01-11 10:30:00,35.29,35.48,35.2,35.26,121550.0,26.5316,26.6745,26.464,26.5091,121550.0
2016-01-11 11:00:00,35.26,35.33,35.18,35.22,110271.0,26.5091,26.5617,26.4489,26.479,110271.0
2016-01-11 11:30:00,35.21,35.37,35.11,35.33,78631.0,26.4715,26.5918,26.3963,26.5617,78631.0
2016-01-11 12:00:00,35.34,35.37,35.21,35.33,99178.0,26.5692,26.5918,26.4715,26.5617,99178.0
2016-01-11 12:30:00,35.33,35.41,35.26,35.35,83429.0,26.5617,26.6218,26.5091,26.5767,83429.0
2016-01-11 13:00:00,35.35,35.38,35.12,35.13,86829.0,26.5767,26.5993,26.4038,26.4113,86829.0
2016-01-11 13:30:00,35.13,35.16,35.01,35.1,111483.0,26.4113,26.4339,26.3211,26.3888,111483.0
2016-01-11 14:00:00,35.11,35.33,35.04,35.33,167956.0,26.3963,26.5617,26.3437,26.5617,167956.0
2016-01-11 14:30:00,35.33,35.43,35.31,35.41,172270.0,26.5617,26.6369,26.5467,26.6218,172270.0
2016-01-11 15:00:00,35.41,35.61,35.33,35.61,226461.0,26.6218,26.7722,26.5617,26.7722,226461.0
2016-01-11 15:30:00,35.61,35.86,35.6,35.73,418509.0,26.7722,26.9602,26.7647,26.8624,418509.0
2016-01-12 09:30:00,36.08,36.34,35.83,35.85,234526.0,27.1256,27.321,26.9376,26.9526,234526.0
2016-01-12 10:00:00,35.83,35.89,35.56,35.57,246206.0,26.9376,26.9827,26.7346,26.7421,246206.0
2016-01-12 10:30:00,35.57,35.75,35.37,35.52,121683.0,26.7421,26.8775,26.5918,26.7045,121683.0
2016-01-12 11:00:00,35.51,35.6,35.19,35.23,72534.0,26.697,26.7647,26.4564,26.4865,72534.0
2016-01-12 11:30:00,35.22,35.3,35.06,35.28,110768.0,26.479,26.5391,26.3587,26.5241,110768.0
2016-01-12 12:00:00,35.28,35.4,35.25,35.37,72238.0,26.5241,26.6143,26.5016,26.5918,72238.0
2016-01-12 12:30:00,35.34,35.4,35.14,35.18,112281.0,26.5692,26.6143,26.4189,26.4489,112281.0
2016-01-12 13:00:00,35.18,35.27,35.02,35.05,163946.0,26.4489,26.5166,26.3286,26.3512,163946.0
2016-01-12 13:30:00,35.05,35.22,35.02,35.11,134331.0,26.3512,26.479,26.3286,26.3963,134331.0
2016-01-12 14:00:00,35.11,35.13,34.96,35.04,148495.0,26.3963,26.4113,26.2835,26.3437,148495.0
2016-01-12 14:30:00,35.05,35.21,35.04,35.19,108289.0,26.3512,26.4715,26.3437,26.4564,108289.0
2016-01-12 15:00:00,35.19,35.43,35.13,35.36,147357.0,26.4564,26.6369,26.4113,26.5843,147357.0
2016-01-12 15:30:00,35.36,35.49,35.3,35.44,311452.0,26.5843,26.682,26.5391,26.6444,311452.0
2016-01-13 09:30:00,37.87,38.15,37.47,37.87,819098.0,28.4713,28.6818,28.1706,28.4713,819098.0
2016-01-13 10:00:00,37.86,38.02,37.51,37.69,538703.0,28.4638,28.5841,28.2007,28.336,538703.0
2016-01-13 10:30:00,37.69,37.7,37.21,37.22,433497.0,28.336,28.3435,27.9751,27.9826,433497.0
2016-01-13 11:00:00,37.22,37.22,36.86,37.06,403740.0,27.9826,27.9826,27.712,27.8623,403740.0
2016-01-13 11:30:00,37.06,37.19,36.68,36.7,228319.0,27.8623,27.9601,27.5767,27.5917,228319.0
2016-01-13 12:00:00,36.7,36.71,36.3,36.44,330651.0,27.5917,27.5992,27.291,27.3962,330651.0
2016-01-13 12:30:00,36.44,36.45,36.0,36.02,167663.0,27.3962,27.4037,27.0654,27.0805,167663.0
2016-01-13 13:00:00,36.02,36.11,35.83,35.89,209470.0,27.0805,27.1481,26.9376,26.9827,209470.0
2016-01-13 13:30:00,35.89,36.02,35.77,35.86,179677.0,26.9827,27.0805,26.8925,26.9602,179677.0
2016-01-13 14:00:00,35.86,36.0,35.72,35.81,305697.0,26.9602,27.0654,26.8549,26.9226,305697.0
2016-01-13 14:30:00,35.8,35.8,35.52,35.66,390871.0,26.9151,26.9151,26.7045,26.8098,390871.0
2016-01-13 15:00:00,35.66,36.02,35.61,35.88,295529.0,26.8098,27.0805,26.7722,26.9752,295529.0
2016-01-13 15:30:00,35.87,36.14,35.87,36.02,819487.0,26.9677,27.1707,26.9677,27.0805,819487.0
2016-01-14 09:30:00,35.68,35.68,34.86,34.91,613500.0,26.8248,26.8248,26.2083,26.2459,613500.0
2016-01-14 10:00:00,34.92,35.04,34.54,35.04,365660.0,26.2535,26.3437,25.9678,26.3437,365660.0
2016-01-14 10:30:00,35.04,35.54,35.03,35.32,224065.0,26.3437,26.7196,26.3362,26.5542,224065.0
2016-01-14 11:00:00,35.32,35.56,35.12,35.16,199850.0,26.5542,26.7346,26.4038,26.4339,199850.0
2016-01-14 11:30:00,35.16,35.21,34.84,34.96,178104.0,26.4339,26.4715,26.1933,26.2835,178104.0
2016-01-14 12:00:00,34.98,35.12,34.71,34.89,262747.0,26.2986,26.4038,26.0956,26.2309,262747.0
2016-01-14 12:30:00,34.9,35.23,34.85,34.95,172067.0,26.2384,26.4865,26.2008,26.276,172067.0
2016-01-14 13:00:00,34.94,35.47,34.92,35.32,177753.0,26.2685,26.667,26.2535,26.5542,177753.0
2016-01-14 13:30:00,35.33,35.37,35.13,35.34,184584.0,26.5617,26.5918,26.4113,26.5692,184584.0
2016-01-14 14:00:00,35.35,35.36,35.09,35.16,227582.0,26.5767,26.5843,26.3813,26.4339,227582.0
2016-01-14 14:30:00,35.16,35.29,35.15,35.29,207487.0,26.4339,26.5316,26.4264,26.5316,207487.0
2016-01-14 15:00:00,35.29,35.56,35.26,35.49,285264.0,26.5316,26.7346,26.5091,26.682,285264.0
2016-01-14 15:30:00,35.48,35.5,35.27,35.33,392260.0,26.6745,26.6895,26.5166,26.5617,392260.0
2016-01-15 09:30:00,34.32,34.32,33.28,33.28,332491.0,25.8024,25.8024,25.0205,25.0205,332491.0
2016-01-15 10:00:00,33.26,33.75,33.25,33.66,339444.0,25.0054,25.3738,24.9979,25.3062,339444.0
2016-01-15 10:30:00,33.66,33.86,33.63,33.7,277955.0,25.3062,25.4565,25.2836,25.3362,277955.0
2016-01-15 11:00:00,33.7,33.77,33.55,33.59,183876.0,25.3362,25.3889,25.2235,25.2535,183876.0
2016-01-15 11:30:00,33.59,33.74,33.46,33.52,152141.0,25.2535,25.3663,25.1558,25.2009,152141.0
2016-01-15 12:00:00,33.5,33.65,33.31,33.43,178241.0,25.1859,25.2986,25.043,25.1332,178241.0
2016-01-15 12:30:00,33.43,33.43,33.2,33.36,226903.0,25.1332,25.1332,24.9603,25.0806,226903.0
2016-01-15 13:00:00,33.35,33.46,33.3,33.39,275329.0,25.0731,25.1558,25.0355,25.1032,275329.0
2016-01-15 13:30:00,33.38,33.63,33.35,33.61,257371.0,25.0957,25.2836,25.0731,25.2686,257371.0
2016-01-15 14:00:00,33.61,33.69,33.44,33.45,133069.0,25.2686,25.3287,25.1408,25.1483,133069.0
2016-01-15 14:30:00,33.43,33.72,33.4,33.71,134524.0,25.1332,25.3513,25.1107,25.3438,134524.0
2016-01-15 15:00:00,33.71,33.79,33.51,33.73,124988.0,25.3438,25.4039,25.1934,25.3588,124988.0
2016-01-15 15:30:00,33.73,33.75,33.54,33.59,339619.0,25.3588,25.3738,25.2159,25.2535,339619.0
2016-01-19 09:30:00,34.21,34.23,33.58,33.81,298809.0,25.7197,25.7347,25.246,25.4189,298809.0
2016-01-19 10:00:00,33.79,34.08,33.74,34.04,134611.0,25.4039,25.6219,25.3663,25.5919,134611.0
2016-01-19 10:30:00,34.03,34.16,33.87,33.99,146428.0,25.5843,25.6821,25.464,25.5543,146428.0
2016-01-19 11:00:00,33.99,34.14,33.84,34.05,107815.0,25.5543,25.667,25.4415,25.5994,107815.0
2016-01-19 11:30:00,34.06,34.17,34.03,34.08,87738.0,25.6069,25.6896,25.5843,25.6219,87738.0
2016-01-19 12:00:00,34.07,34.1,33.88,34.03,128773.0,25.6144,25.637,25.4716,25.5843,128773.0
2016-01-19 12:30:00,34.03,34.13,33.94,34.01,149453.0,25.5843,25.6595,25.5167,25.5693,149453.0
2016-01-19 13:00:00,34.01,34.19,33.91,34.04,127387.0,25.5693,25.7046,25.4941,25.5919,127387.0
2016-01-19 13:30:00,34.04,34.08,33.87,33.89,107608.0,25.5919,25.6219,25.464,25.4791,107608.0
2016-01-19 14:00:00,33.88,33.92,33.55,33.69,229743.0,25.4716,25.5016,25.2235,25.3287,229743.0
2016-01-19 14:30:00,33.69,33.74,33.6,33.65,139623.0,25.3287,25.3663,25.2611,25.2986,139623.0
2016-01-19 15:00:00,33.65,34.05,33.64,34.04,214165.0,25.2986,25.5994,25.2911,25.5919,214165.0
2016-01-19 15:30:00,34.04,34.26,33.99,34.12,307536.0,25.5919,25.7573,25.5543,25.652,307536.0
2016-01-20 09:30:00,33.48,33.61,33.14,33.38,289187.0,25.1708,25.2686,24.9152,25.0957,289187.0
2016-01-20 10:00:00,33.39,33.49,33.01,33.16,123120.0,25.1032,25.1784,24.8175,24.9303,123120.0
2016-01-20 10:30:00,33.15,33.15,32.75,32.78,179107.0,24.9227,24.9227,24.622,24.6446,179107.0
2016-01-20 11:00:00,32.8,33.26,32.8,33.11,146438.0,24.6596,25.0054,24.6596,24.8927,146438.0
2016-01-20 11:30:00,33.11,33.26,32.78,32.85,108784.0,24.8927,25.0054,24.6446,24.6972,108784.0
2016-01-20 12:00:00,32.87,32.94,32.49,32.56,130607.0,24.7122,24.7649,24.4265,24.4792,130607.0
2016-01-20 12:30:00,32.57,32.97,32.57,32.96,176416.0,24.4867,24.7874,24.4867,24.7799,176416.0
2016-01-20 13:00:00,32.97,33.03,32.77,32.98,208037.0,24.7874,24.8325,24.637,24.7949,208037.0
2016-01-20 13:30:00,32.99,33.33,32.99,33.26,103605.0,24.8024,25.0581,24.8024,25.0054,103605.0
2016-01-20 14:00:00,33.25,33.51,33.09,33.31,147922.0,24.9979,25.1934,24.8776,25.043,147922.0
2016-01-20 14:30:00,33.31,33.62,33.19,33.59,127418.0,25.043,25.2761,24.9528,25.2535,127418.0
2016-01-20 15:00:00,33.59,34.22,33.5,34.21,154897.0,25.2535,25.7272,25.1859,25.7197,154897.0
2016-01-20 15:30:00,34.22,34.36,33.78,33.89,470986.0,25.7272,25.8324,25.3964,25.4791,470986.0
2016-01-21 09:30:00,34.26,34.39,34.02,34.15,239847.0,25.7573,25.855,25.5768,25.6746,239847.0
2016-01-21 10:00:00,34.17,34.83,34.17,34.56,154736.0,25.6896,26.1858,25.6896,25.9828,154736.0
2016-01-21 10:30:00,34.57,34.86,34.43,34.46,122421.0,25.9903,26.2083,25.8851,25.9076,122421.0
2016-01-21 11:00:00,34.46,34.75,34.31,34.36,205251.0,25.9076,26.1256,25.7948,25.8324,205251.0
2016-01-21 11:30:00,34.38,34.91,34.38,34.88,160861.0,25.8475,26.2459,25.8475,26.2234,160861.0
2016-01-21 12:00:00,34.88,35.15,34.88,35.11,178562.0,26.2234,26.4264,26.2234,26.3963,178562.0
2016-01-21 12:30:00,35.11,35.19,34.96,35.01,185907.0,26.3963,26.4564,26.2835,26.3211,185907.0
2016-01-21 13:00:00,35.0,35.11,34.79,34.79,189729.0,26.3136,26.3963,26.1557,26.1557,189729.0
2016-01-21 13:30:00,34.78,34.9,34.6,34.83,271136.0,26.1482,26.2384,26.0129,26.1858,271136.0
2016-01-21 14:00:00,34.84,34.86,34.35,34.5,345912.0,26.1933,26.2083,25.8249,25.9377,345912.0
2016-01-21 14:30:00,34.49,34.75,34.4,34.61,238501.0,25.9302,26.1256,25.8625,26.0204,238501.0
2016-01-21 15:00:00,34.61,34.62,34.43,34.5,101053.0,26.0204,26.0279,25.8851,25.9377,101053.0
2016-01-21 15:30:00,34.5,34.71,34.49,34.5,291623.0,25.9377,26.0956,25.9302,25.9377,291623.0
2016-01-22 09:30:00,35.5,35.99,35.35,35.96,225963.0,26.6895,27.0579,26.5767,27.0353,225963.0
2016-01-22 10:00:00,35.96,36.0,35.68,35.72,228139.0,27.0353,27.0654,26.8248,26.8549,228139.0
2016-01-22 10:30:00,35.72,35.84,35.59,35.72,244866.0,26.8549,26.9451,26.7572,26.8549,244866.0
2016-01-22 11:00:00,35.71,35.75,35.3,35.34,236565.0,26.8474,26.8775,26.5391,26.5692,236565.0
2016-01-22 11:30:00,35.33,35.37,35.17,35.35,177928.0,26.5617,26.5918,26.4414,26.5767,177928.0
2016-01-22 12:00:00,35.33,35.36,35.02,35.06,110866.0,26.5617,26.5843,26.3286,26.3587,110866.0
2016-01-22 12:30:00,35.04,35.11,35.01,35.1,66398.0,26.3437,26.3963,26.3211,26.3888,66398.0
2016-01-22 13:00:00,35.1,35.21,34.88,34.89,131780.0,26.3888,26.4715,26.2234,26.2309,131780.0
2016-01-22 13:30:00,34.89,35.07,34.82,35.07,114369.0,26.2309,26.3662,26.1783,26.3662,114369.0
2016-01-22 14:00:00,35.08,35.22,35.04,35.05,127749.0,26.3737,26.479,26.3437,26.3512,127749.0
2016-01-22 14:30:00,35.04,35.06,34.82,34.93,122391.0,26.3437,26.3587,26.1783,26.261,122391.0
2016-01-22 15:00:00,34.94,34.96,34.77,34.94,104529.0,26.2685,26.2835,26.1407,26.2685,104529.0
2016-01-22 15:30:00,34.93,35.2,34.87,35.17,374162.0,26.261,26.464,26.2159,26.4414,374162.0
2016-01-25 09:30:00,36.11,36.11,34.79,34.92,259795.0,27.1481,27.1481,26.1557,26.2535,259795.0
2016-01-25 10:00:00,34.9,35.04,34.54,34.58,169413.0,26.2384,26.3437,25.9678,25.9978,169413.0
2016-01-25 10:30:00,34.59,34.59,34.2,34.37,240569.0,26.0054,26.0054,25.7121,25.84,240569.0
2016-01-25 11:00:00,34.35,34.4,34.21,34.37,107342.0,25.8249,25.8625,25.7197,25.84,107342.0
2016-01-25 11:30:00,34.37,34.37,34.17,34.19,96229.0,25.84,25.84,25.6896,25.7046,96229.0
2016-01-25 12:00:00,34.18,34.31,34.16,34.2,161900.0,25.6971,25.7948,25.6821,25.7121,161900.0
2016-01-25 12:30:00,34.2,34.31,34.14,34.23,256678.0,25.7121,25.7948,25.667,25.7347,256678.0
2016-01-25 13:00:00,34.24,34.27,34.13,34.2,219761.0,25.7422,25.7648,25.6595,25.7121,219761.0
2016-01-25 13:30:00,34.2,34.23,34.09,34.13,150320.0,25.7121,25.7347,25.6294,25.6595,150320.0
2016-01-25 14:00:00,34.12,34.45,34.12,34.43,103256.0,25.652,25.9001,25.652,25.8851,103256.0
2016-01-25 14:30:00,34.43,34.5,34.29,34.32,150718.0,25.8851,25.9377,25.7798,25.8024,150718.0
2016-01-25 15:00:00,34.33,34.45,34.06,34.12,153285.0,25.8099,25.9001,25.6069,25.652,153285.0
2016-01-25 15:30:00,34.11,34.14,34.0,34.08,387359.0,25.6445,25.667,25.5618,25.6219,387359.0
2016-01-26 09:30:00,34.51,34.96,34.33,34.58,248091.0,25.9452,26.2835,25.8099,25.9978,248091.0
2016-01-26 10:00:00,34.56,34.87,34.56,34.82,173427.0,25.9828,26.2159,25.9828,26.1783,173427.0
2016-01-26 10:30:00,34.82,34.98,34.77,34.91,188871.0,26.1783,26.2986,26.1407,26.2459,188871.0
2016-01-26 11:00:00,34.91,35.03,34.77,34.96,252730.0,26.2459,26.3362,26.1407,26.2835,252730.0
2016-01-26 11:30:00,34.95,35.04,34.86,35.0,77836.0,26.276,26.3437,26.2083,26.3136,77836.0
2016-01-26 12:00:00,35.0,35.05,34.91,35.0,111682.0,26.3136,26.3512,26.2459,26.3136,111682.0
2016-01-26 12:30:00,35.0,35.05,34.78,34.8,93340.0,26.3136,26.3512,26.1482,26.1632,93340.0
2016-01-26 13:00:00,34.8,34.99,34.69,34.88,72513.0,26.1632,26.3061,26.0805,26.2234,72513.0
2016-01-26 13:30:00,34.88,34.93,34.8,34.9,79352.0,26.2234,26.261,26.1632,26.2384,79352.0
2016-01-26 14:00:00,34.9,34.92,34.8,34.85,100397.0,26.2384,26.2535,26.1632,26.2008,100397.0
2016-01-26 14:30:00,34.85,35.0,34.84,34.94,87314.0,26.2008,26.3136,26.1933,26.2685,87314.0
2016-01-26 15:00:00,34.93,35.01,34.8,34.95,158191.0,26.261,26.3211,26.1632,26.276,158191.0
2016-01-26 15:30:00,34.96,35.19,34.94,35.17,297271.0,26.2835,26.4564,26.2685,26.4414,297271.0
2016-01-27 09:30:00,35.15,35.62,34.9,35.25,161728.0,26.4264,26.7797,26.2384,26.5016,161728.0
2016-01-27 10:00:00,35.25,35.25,34.95,35.1,59945.0,26.5016,26.5016,26.276,26.3888,59945.0
2016-01-27 10:30:00,35.1,35.34,35.05,35.21,70557.0,26.3888,26.5692,26.3512,26.4715,70557.0
2016-01-27 11:00:00,35.22,35.47,35.17,35.45,81151.0,26.479,26.667,26.4414,26.6519,81151.0
2016-01-27 11:30:00,35.45,35.69,35.41,35.67,124844.0,26.6519,26.8324,26.6218,26.8173,124844.0
2016-01-27 12:00:00,35.66,35.72,35.46,35.49,66342.0,26.8098,26.8549,26.6594,26.682,66342.0
2016-01-27 12:30:00,35.49,35.49,35.28,35.33,83731.0,26.682,26.682,26.5241,26.5617,83731.0
2016-01-27 13:00:00,35.32,35.44,35.27,35.3,54157.0,26.5542,26.6444,26.5166,26.5391,54157.0
2016-01-27 13:30:00,35.29,35.44,35.29,35.43,72139.0,26.5316,26.6444,26.5316,26.6369,72139.0
2016-01-27 14:00:00,35.44,35.5,35.02,35.23,81238.0,26.6444,26.6895,26.3286,26.4865,81238.0
2016-01-27 14:30:00,35.24,35.3,35.05,35.07,155623.0,26.494,26.5391,26.3512,26.3662,155623.0
2016-01-27 15:00:00,35.06,35.07,34.81,35.01,124350.0,26.3587,26.3662,26.1708,26.3211,124350.0
2016-01-27 15:30:00,34.98,35.13,34.94,35.04,294270.0,26.2986,26.4113,26.2685,26.3437,294270.0
2016-01-28 09:30:00,35.6,35.6,34.78,35.08,161637.0,26.7647,26.7647,26.1482,26.3737,161637.0
2016-01-28 10:00:00,35.05,35.05,34.39,34.39,172722.0,26.3512,26.3512,25.855,25.855,172722.0
2016-01-28 10:30:00,34.41,34.48,34.26,34.38,165565.0,25.87,25.9227,25.7573,25.8475,165565.0
2016-01-28 11:00:00,34.37,34.43,34.2,34.2,124269.0,25.84,25.8851,25.7121,25.7121,124269.0
2016-01-28 11:30:00,34.21,34.23,33.77,33.77,120217.0,25.7197,25.7347,25.3889,25.3889,120217.0
2016-01-28 12:00:00,33.77,34.05,33.77,33.91,164818.0,25.3889,25.5994,25.3889,25.4941,164818.0
2016-01-28 12:30:00,33.91,34.06,33.87,34.0,110056.0,25.4941,25.6069,25.464,25.5618,110056.0
2016-01-28 13:00:00,33.99,34.13,33.93,34.03,73948.0,25.5543,25.6595,25.5092,25.5843,73948.0
2016-01-28 13:30:00,34.01,34.15,34.01,34.05,105363.0,25.5693,25.6746,25.5693,25.5994,105363.0
2016-01-28 14:00:00,34.02,34.34,34.02,34.32,119435.0,25.5768,25.8174,25.5768,25.8024,119435.0
2016-01-28 14:30:00,34.33,34.47,34.33,34.44,122457.0,25.8099,25.9151,25.8099,25.8926,122457.0
2016-01-28 15:00:00,34.44,34.56,34.36,34.41,195684.0,25.8926,25.9828,25.8324,25.87,195684.0
2016-01-28 15:30:00,34.4,34.55,34.34,34.39,255253.0,25.8625,25.9753,25.8174,25.855,255253.0
2016-01-29 09:30:00,34.62,34.83,34.17,34.47,147180.0,26.0279,26.1858,25.6896,25.9151,147180.0
2016-01-29 10:00:00,34.48,34.58,34.26,34.26,69122.0,25.9227,25.9978,25.7573,25.7573,69122.0
2016-01-29 10:30:00,34.24,34.42,34.21,34.29,59439.0,25.7422,25.8775,25.7197,25.7798,59439.0
2016-01-29 11:00:00,34.3,34.49,34.28,34.36,59527.0,25.7873,25.9302,25.7723,25.8324,59527.0
2016-01-29 11:30:00,34.36,34.43,34.26,34.4,61975.0,25.8324,25.8851,25.7573,25.8625,61975.0
2016-01-29 12:00:00,34.39,34.52,34.27,34.5,111932.0,25.855,25.9527,25.7648,25.9377,111932.0
2016-01-29 12:30:00,34.5,34.5,34.34,34.39,72963.0,25.9377,25.9377,25.8174,25.855,72963.0
2016-01-29 13:00:00,34.38,34.44,34.33,34.38,76512.0,25.8475,25.8926,25.8099,25.8475,76512.0
2016-01-29 13:30:00,34.38,34.43,34.34,34.34,80747.0,25.8475,25.8851,25.8174,25.8174,80747.0
2016-01-29 14:00:00,34.35,34.45,34.31,34.44,89089.0,25.8249,25.9001,25.7948,25.8926,89089.0
2016-01-29 14:30:00,34.44,34.5,34.35,34.37,124490.0,25.8926,25.9377,25.8249,25.84,124490.0
2016-01-29 15:00:00,34.38,34.41,34.33,34.4,252479.0,25.8475,25.87,25.8099,25.8625,252479.0
2016-01-29 15:30:00,34.39,34.69,34.36,34.58,453899.0,25.855,26.0805,25.8324,25.9978,453899.0
2016-02-01 09:30:00,34.47,34.57,34.05,34.4,224858.0,25.9151,25.9903,25.5994,25.8625,224858.0
2016-02-01 10:00:00,34.44,34.64,34.29,34.38,108323.0,25.8926,26.0429,25.7798,25.8475,108323.0
2016-02-01 10:30:00,34.38,34.61,34.36,34.61,127226.0,25.8475,26.0204,25.8324,26.0204,127226.0
2016-02-01 11:00:00,34.61,34.64,34.45,34.64,182702.0,26.0204,26.0429,25.9001,26.0429,182702.0
2016-02-01 11:30:00,34.65,34.79,34.58,34.74,106393.0,26.0505,26.1557,25.9978,26.1181,106393.0
2016-02-01 12:00:00,34.74,34.75,34.59,34.65,59015.0,26.1181,26.1256,26.0054,26.0505,59015.0
2016-02-01 12:30:00,34.66,34.72,34.5,34.58,77869.0,26.058,26.1031,25.9377,25.9978,77869.0
2016-02-01 13:00:00,34.59,34.73,34.58,34.66,89242.0,26.0054,26.1106,25.9978,26.058,89242.0
2016-02-01 13:30:00,34.66,34.79,34.55,34.79,121680.0,26.058,26.1557,25.9753,26.1557,121680.0
2016-02-01 14:00:00,34.78,34.95,34.73,34.91,114378.0,26.1482,26.276,26.1106,26.2459,114378.0
2016-02-01 14:30:00,34.91,35.06,34.89,35.04,118923.0,26.2459,26.3587,26.2309,26.3437,118923.0
2016-02-01 15:00:00,35.05,35.27,34.96,35.24,194991.0,26.3512,26.5166,26.2835,26.494,194991.0
2016-02-01 15:30:00,35.24,35.25,35.09,35.13,289520.0,26.494,26.5016,26.3813,26.4113,289520.0
2016-02-02 09:30:00,34.66,34.69,34.32,34.38,105859.0,26.058,26.0805,25.8024,25.8475,105859.0
2016-02-02 10:00:00,34.4,34.5,34.13,34.32,124802.0,25.8625,25.9377,25.6595,25.8024,124802.0
2016-02-02 10:30:00,34.31,34.38,33.98,33.99,138354.0,25.7948,25.8475,25.5467,25.5543,138354.0
2016-02-02 11:00:00,33.98,34.07,33.72,33.76,117974.0,25.5467,25.6144,25.3513,25.3813,117974.0
2016-02-02 11:30:00,33.76,33.83,33.67,33.75,151983.0,25.3813,25.434,25.3137,25.3738,151983.0
2016-02-02 12:00:00,33.75,33.79,33.66,33.75,148176.0,25.3738,25.4039,25.3062,25.3738,148176.0
2016-02-02 12:30:00,33.75,34.01,33.71,33.96,169725.0,25.3738,25.5693,25.3438,25.5317,169725.0
2016-02-02 13:00:00,33.95,34.04,33.84,34.04,87423.0,25.5242,25.5919,25.4415,25.5919,87423.0
2016-02-02 13:30:00,34.02,34.02,33.8,33.8,96450.0,25.5768,25.5768,25.4114,25.4114,96450.0
2016-02-02 14:00:00,33.8,33.85,33.65,33.7,172225.0,25.4114,25.449,25.2986,25.3362,172225.0
2016-02-02 14:30:00,33.71,33.85,33.68,33.69,201759.0,25.3438,25.449,25.3212,25.3287,201759.0
2016-02-02 15:00:00,33.69,33.88,33.63,33.84,187090.0,25.3287,25.4716,25.2836,25.4415,187090.0
2016-02-02 15:30:00,33.85,33.95,33.8,33.86,278297.0,25.449,25.5242,25.4114,25.4565,278297.0
2016-02-03 09:30:00,34.4,34.4,33.63,33.73,151094.0,25.8625,25.8625,25.2836,25.3588,151094.0
2016-02-03 10:00:00,33.72,33.72,32.63,32.68,209972.0,25.3513,25.3513,24.5318,24.5694,209972.0
2016-02-03 10:30:00,32.67,33.32,32.47,33.32,262402.0,24.5619,25.0505,24.4115,25.0505,262402.0
2016-02-03 11:00:00,33.32,33.32,32.86,33.13,128504.0,25.0505,25.0505,24.7047,24.9077,128504.0
2016-02-03 11:30:00,33.14,33.15,32.83,32.98,121325.0,24.9152,24.9227,24.6822,24.7949,121325.0
2016-02-03 12:00:00,32.99,33.09,32.86,32.9,126940.0,24.8024,24.8776,24.7047,24.7348,126940.0
2016-02-03 12:30:00,32.91,32.91,32.68,32.79,110716.0,24.7423,24.7423,24.5694,24.6521,110716.0
2016-02-03 13:00:00,32.79,32.81,32.48,32.49,153069.0,24.6521,24.6671,24.419,24.4265,153069.0
2016-02-03 13:30:00,32.5,32.5,32.07,32.08,308266.0,24.4341,24.4341,24.1108,24.1183,308266.0
2016-02-03 14:00:00,32.08,32.54,32.08,32.46,200907.0,24.1183,24.4641,24.1183,24.404,200907.0
2016-02-03 14:30:00,32.47,32.66,32.42,32.63,291016.0,24.4115,24.5543,24.3739,24.5318,291016.0
2016-02-03 15:00:00,32.63,32.72,32.47,32.47,257583.0,24.5318,24.5995,24.4115,24.4115,257583.0
2016-02-03 15:30:00,32.47,32.68,32.44,32.66,454964.0,24.4115,24.5694,24.3889,24.5543,454964.0
2016-02-04 09:30:00,32.71,33.02,32.0,32.71,290819.0,24.5919,24.825,24.0581,24.5919,290819.0
2016-02-04 10:00:00,32.69,33.07,32.43,33.03,214245.0,24.5769,24.8626,24.3814,24.8325,214245.0
2016-02-04 10:30:00,33.03,33.19,32.87,33.04,140923.0,24.8325,24.9528,24.7122,24.84,140923.0
2016-02-04 11:00:00,33.05,33.08,32.52,32.81,150816.0,24.8476,24.8701,24.4491,24.6671,150816.0
2016-02-04 11:30:00,32.8,32.95,32.52,32.84,239606.0,24.6596,24.7724,24.4491,24.6897,239606.0
2016-02-04 12:00:00,32.83,33.01,32.68,32.76,115410.0,24.6822,24.8175,24.5694,24.6295,115410.0
2016-02-04 12:30:00,32.76,32.9,32.63,32.82,93168.0,24.6295,24.7348,24.5318,24.6746,93168.0
2016-02-04 13:00:00,32.82,33.05,32.78,32.79,87950.0,24.6746,24.8476,24.6446,24.6521,87950.0
2016-02-04 13:30:00,32.79,32.95,32.73,32.83,101347.0,24.6521,24.7724,24.607,24.6822,101347.0
2016-02-04 14:00:00,32.83,32.93,32.75,32.86,135451.0,24.6822,24.7573,24.622,24.7047,135451.0
2016-02-04 14:30:00,32.86,32.94,32.77,32.93,112605.0,24.7047,24.7649,24.637,24.7573,112605.0
2016-02-04 15:00:00,32.92,33.13,32.89,33.1,153730.0,24.7498,24.9077,24.7273,24.8851,153730.0
2016-02-04 15:30:00,33.11,33.21,33.0,33.17,329658.0,24.8927,24.9678,24.81,24.9378,329658.0
2016-02-05 09:30:00,33.26,33.5,33.08,33.3,149813.0,25.0054,25.1859,24.8701,25.0355,149813.0
2016-02-05 10:00:00,33.31,33.62,33.05,33.1,183368.0,25.043,25.2761,24.8476,24.8851,183368.0
2016-02-05 10:30:00,33.1,33.28,32.97,33.01,119031.0,24.8851,25.0205,24.7874,24.8175,119031.0
2016-02-05 11:00:00,33.01,33.04,32.7,32.87,90637.0,24.8175,24.84,24.5844,24.7122,90637.0
2016-02-05 11:30:00,32.88,33.09,32.79,32.98,99770.0,24.7197,24.8776,24.6521,24.7949,99770.0
2016-02-05 12:00:00,32.98,33.14,32.87,33.13,98252.0,24.7949,24.9152,24.7122,24.9077,98252.0
2016-02-05 12:30:00,33.12,33.26,32.93,32.97,71386.0,24.9002,25.0054,24.7573,24.7874,71386.0
2016-02-05 13:00:00,32.98,33.02,32.81,32.86,161006.0,24.7949,24.825,24.6671,24.7047,161006.0
2016-02-05 13:30:00,32.86,32.86,32.73,32.83,126495.0,24.7047,24.7047,24.607,24.6822,126495.0
2016-02-05 14:00:00,32.83,32.87,32.6,32.65,104725.0,24.6822,24.7122,24.5092,24.5468,104725.0
2016-02-05 14:30:00,32.65,32.77,32.65,32.71,102902.0,24.5468,24.637,24.5468,24.5919,102902.0
2016-02-05 15:00:00,32.72,32.73,32.62,32.68,109338.0,24.5995,24.607,24.5243,24.5694,109338.0
2016-02-05 15:30:00,32.67,32.75,32.63,32.69,192508.0,24.5619,24.622,24.5318,24.5769,192508.0
2016-02-08 09:30:00,32.13,32.33,31.54,31.54,222910.0,24.1559,24.3062,23.7123,23.7123,222910.0
2016-02-08 10:00:00,31.54,31.78,31.32,31.69,272142.0,23.7123,23.8927,23.5469,23.8251,272142.0
2016-02-08 10:30:00,31.67,31.82,31.51,31.51,95028.0,23.81,23.9228,23.6898,23.6898,95028.0
2016-02-08 11:00:00,31.51,31.54,31.35,31.5,92378.0,23.6898,23.7123,23.5695,23.6822,92378.0
2016-02-08 11:30:00,31.49,31.49,31.26,31.41,67467.0,23.6747,23.6747,23.5018,23.6146,67467.0
2016-02-08 12:00:00,31.42,31.61,31.37,31.53,159079.0,23.6221,23.7649,23.5845,23.7048,159079.0
2016-02-08 12:30:00,31.54,31.64,31.52,31.58,92315.0,23.7123,23.7875,23.6973,23.7424,92315.0
2016-02-08 13:00:00,31.58,31.64,31.37,31.46,117209.0,23.7424,23.7875,23.5845,23.6522,117209.0
2016-02-08 13:30:00,31.46,31.5,31.13,31.14,167389.0,23.6522,23.6822,23.4041,23.4116,167389.0
2016-02-08 14:00:00,31.13,31.21,30.96,31.03,142307.0,23.4041,23.4642,23.2763,23.3289,142307.0
2016-02-08 14:30:00,31.05,31.22,30.94,31.14,218455.0,23.3439,23.4717,23.2612,23.4116,218455.0
2016-02-08 15:00:00,31.13,31.43,31.12,31.27,120834.0,23.4041,23.6296,23.3965,23.5093,120834.0
2016-02-08 15:30:00,31.28,31.66,31.27,31.45,377896.0,23.5168,23.8025,23.5093,23.6446,377896.0
2016-02-09 09:30:00,31.06,31.61,30.83,31.25,397158.0,23.3514,23.7649,23.1785,23.4943,397158.0
2016-02-09 10:00:00,31.23,31.76,31.2,31.72,386073.0,23.4792,23.8777,23.4567,23.8476,386073.0
2016-02-09 10:30:00,31.73,31.73,31.0,31.03,353969.0,23.8552,23.8552,23.3063,23.3289,353969.0
2016-02-09 11:00:00,31.0,31.42,30.98,31.36,293527.0,23.3063,23.6221,23.2913,23.577,293527.0
2016-02-09 11:30:00,31.36,31.4,30.77,30.79,371928.0,23.577,23.6071,23.1334,23.1484,371928.0
2016-02-09 12:00:00,30.8,30.89,30.54,30.54,231542.0,23.156,23.2236,22.9605,22.9605,231542.0
2016-02-09 12:30:00,30.54,30.74,30.51,30.65,147805.0,22.9605,23.1109,22.9379,23.0432,147805.0
2016-02-09 13:00:00,30.64,30.77,30.41,30.75,147943.0,23.0357,23.1334,22.8628,23.1184,147943.0
2016-02-09 13:30:00,30.76,30.88,30.69,30.84,90219.0,23.1259,23.2161,23.0733,23.186,90219.0
2016-02-09 14:00:00,30.84,31.05,30.76,30.79,152115.0,23.186,23.3439,23.1259,23.1484,152115.0
2016-02-09 14:30:00,30.79,31.16,30.78,31.12,293501.0,23.1484,23.4266,23.1409,23.3965,293501.0
2016-02-09 15:00:00,31.13,31.34,31.05,31.11,281430.0,23.4041,23.5619,23.3439,23.389,281430.0
2016-02-09 15:30:00,31.1,31.46,31.09,31.38,893401.0,23.3815,23.6522,23.374,23.592,893401.0
2016-02-10 09:30:00,31.56,32.35,31.49,32.31,239218.0,23.7273,24.3213,23.6747,24.2912,239218.0
2016-02-10 10:00:00,32.31,32.55,31.95,32.4,193189.0,24.2912,24.4716,24.0206,24.3589,193189.0
2016-02-10 10:30:00,32.42,32.6,31.8,31.88,200473.0,24.3739,24.5092,23.9078,23.9679,200473.0
2016-02-10 11:00:00,31.9,32.04,31.82,31.89,130876.0,23.983,24.0882,23.9228,23.9754,130876.0
2016-02-10 11:30:00,31.89,32.05,31.79,31.96,209562.0,23.9754,24.0957,23.9003,24.0281,209562.0
2016-02-10 12:00:00,31.97,32.14,31.86,32.0,109209.0,24.0356,24.1634,23.9529,24.0581,109209.0
2016-02-10 12:30:00,32.01,32.13,31.93,32.09,165897.0,24.0657,24.1559,24.0055,24.1258,165897.0
2016-02-10 13:00:00,32.1,32.13,31.96,32.04,118853.0,24.1333,24.1559,24.0281,24.0882,118853.0
2016-02-10 13:30:00,32.03,32.08,31.99,32.01,155175.0,24.0807,24.1183,24.0506,24.0657,155175.0
2016-02-10 14:00:00,32.02,32.23,31.9,32.0,240982.0,24.0732,24.2311,23.983,24.0581,240982.0
2016-02-10 14:30:00,31.99,32.03,31.79,31.87,210507.0,24.0506,24.0807,23.9003,23.9604,210507.0
2016-02-10 15:00:00,31.88,32.05,31.68,31.71,178228.0,23.9679,24.0957,23.8176,23.8401,178228.0
2016-02-10 15:30:00,31.73,31.8,31.59,31.65,296391.0,23.8552,23.9078,23.7499,23.795,296391.0
2016-02-11 09:30:00,31.02,32.05,30.99,31.99,188443.0,23.3214,24.0957,23.2988,24.0506,188443.0
2016-02-11 10:00:00,31.99,32.12,31.65,31.68,238675.0,24.0506,24.1484,23.795,23.8176,238675.0
2016-02-11 10:30:00,31.68,31.79,31.55,31.71,258220.0,23.8176,23.9003,23.7198,23.8401,258220.0
2016-02-11 11:00:00,31.7,31.91,31.59,31.62,273124.0,23.8326,23.9905,23.7499,23.7725,273124.0
2016-02-11 11:30:00,31.63,31.7,31.49,31.61,301592.0,23.78,23.8326,23.6747,23.7649,301592.0
2016-02-11 12:00:00,31.61,31.86,31.58,31.79,121475.0,23.7649,23.9529,23.7424,23.9003,121475.0
2016-02-11 12:30:00,31.78,31.78,31.58,31.78,87035.0,23.8927,23.8927,23.7424,23.8927,87035.0
2016-02-11 13:00:00,31.77,31.85,31.52,31.53,82994.0,23.8852,23.9454,23.6973,23.7048,82994.0
2016-02-11 13:30:00,31.52,31.6,31.46,31.49,109647.0,23.6973,23.7574,23.6522,23.6747,109647.0
2016-02-11 14:00:00,31.49,31.51,31.19,31.24,145137.0,23.6747,23.6898,23.4492,23.4868,145137.0
2016-02-11 14:30:00,31.22,31.73,31.07,31.67,224810.0,23.4717,23.8552,23.359,23.81,224810.0
2016-02-11 15:00:00,31.66,31.68,31.36,31.49,125702.0,23.8025,23.8176,23.577,23.6747,125702.0
2016-02-11 15:30:00,31.49,31.74,31.46,31.61,394352.0,23.6747,23.8627,23.6522,23.7649,394352.0
2016-02-12 09:30:00,32.08,32.34,31.96,32.01,245306.0,24.1183,24.3138,24.0281,24.0657,245306.0
2016-02-12 10:00:00,32.0,32.61,31.84,32.56,241879.0,24.0581,24.5168,23.9379,24.4792,241879.0
2016-02-12 10:30:00,32.57,32.77,32.42,32.59,231084.0,24.4867,24.637,24.3739,24.5017,231084.0
2016-02-12 11:00:00,32.6,33.17,32.59,33.14,226357.0,24.5092,24.9378,24.5017,24.9152,226357.0
2016-02-12 11:30:00,33.14,33.17,32.76,32.76,129452.0,24.9152,24.9378,24.6295,24.6295,129452.0
2016-02-12 12:00:00,32.76,32.93,32.69,32.86,81646.0,24.6295,24.7573,24.5769,24.7047,81646.0
2016-02-12 12:30:00,32.86,33.04,32.78,33.04,153008.0,24.7047,24.84,24.6446,24.84,153008.0
2016-02-12 13:00:00,33.03,33.1,32.69,32.76,170648.0,24.8325,24.8851,24.5769,24.6295,170648.0
2016-02-12 13:30:00,32.76,32.93,32.72,32.77,51487.0,24.6295,24.7573,24.5995,24.637,51487.0
2016-02-12 14:00:00,32.77,33.08,32.74,33.02,89328.0,24.637,24.8701,24.6145,24.825,89328.0
2016-02-12 14:30:00,33.02,33.08,32.9,32.98,76548.0,24.825,24.8701,24.7348,24.7949,76548.0
2016-02-12 15:00:00,32.99,33.26,32.99,33.17,85114.0,24.8024,25.0054,24.8024,24.9378,85114.0
2016-02-12 15:30:00,33.16,33.16,32.98,33.08,193574.0,24.9303,24.9303,24.7949,24.8701,193574.0
2016-02-16 09:30:00,33.75,33.83,32.97,33.07,182812.0,25.3738,25.434,24.7874,24.8626,182812.0
2016-02-16 10:00:00,33.05,33.09,32.75,32.91,226631.0,24.8476,24.8776,24.622,24.7423,226631.0
2016-02-16 10:30:00,32.9,33.15,32.66,32.98,156039.0,24.7348,24.9227,24.5543,24.7949,156039.0
2016-02-16 11:00:00,32.96,33.16,32.83,33.13,71898.0,24.7799,24.9303,24.6822,24.9077,71898.0
2016-02-16 11:30:00,33.14,33.28,32.97,33.25,94071.0,24.9152,25.0205,24.7874,24.9979,94071.0
2016-02-16 12:00:00,33.25,33.36,33.2,33.27,100422.0,24.9979,25.0806,24.9603,25.013,100422.0
2016-02-16 12:30:00,33.27,33.42,33.2,33.4,117084.0,25.013,25.1257,24.9603,25.1107,117084.0
2016-02-16 13:00:00,33.4,33.45,33.3,33.31,127720.0,25.1107,25.1483,25.0355,25.043,127720.0
2016-02-16 13:30:00,33.32,33.38,33.21,33.37,79279.0,25.0505,25.0957,24.9678,25.0881,79279.0
2016-02-16 14:00:00,33.38,33.45,33.34,33.45,62373.0,25.0957,25.1483,25.0656,25.1483,62373.0
2016-02-16 14:30:00,33.45,33.54,33.4,33.51,188207.0,25.1483,25.2159,25.1107,25.1934,188207.0
2016-02-16 15:00:00,33.52,33.67,33.49,33.66,132017.0,25.2009,25.3137,25.1784,25.3062,132017.0
2016-02-16 15:30:00,33.66,33.71,33.55,33.67,580028.0,25.3062,25.3438,25.2235,25.3137,580028.0
2016-02-17 09:30:00,34.11,34.46,33.99,34.21,197592.0,25.6445,25.9076,25.5543,25.7197,197592.0
2016-02-17 10:00:00,34.24,34.75,34.24,34.73,195325.0,25.7422,26.1256,25.7422,26.1106,195325.0
2016-02-17 10:30:00,34.74,34.89,34.53,34.89,199279.0,26.1181,26.2309,25.9602,26.2309,199279.0
2016-02-17 11:00:00,34.88,35.03,34.82,34.99,224152.0,26.2234,26.3362,26.1783,26.3061,224152.0
2016-02-17 11:30:00,34.99,35.24,34.91,35.23,267204.0,26.3061,26.494,26.2459,26.4865,267204.0
2016-02-17 12:00:00,35.24,35.24,34.98,35.22,130362.0,26.494,26.494,26.2986,26.479,130362.0
2016-02-17 12:30:00,35.23,35.24,35.04,35.05,154732.0,26.4865,26.494,26.3437,26.3512,154732.0
2016-02-17 13:00:00,35.06,35.29,35.05,35.27,171320.0,26.3587,26.5316,26.3512,26.5166,171320.0
2016-02-17 13:30:00,35.26,35.31,35.1,35.19,143725.0,26.5091,26.5467,26.3888,26.4564,143725.0
2016-02-17 14:00:00,35.18,35.4,35.16,35.3,127915.0,26.4489,26.6143,26.4339,26.5391,127915.0
2016-02-17 14:30:00,35.29,35.34,35.07,35.07,160600.0,26.5316,26.5692,26.3662,26.3662,160600.0
2016-02-17 15:00:00,35.08,35.19,35.06,35.15,171096.0,26.3737,26.4564,26.3587,26.4264,171096.0
2016-02-17 15:30:00,35.15,35.18,34.96,34.99,416441.0,26.4264,26.4489,26.2835,26.3061,416441.0
2016-02-18 09:30:00,35.44,35.44,34.76,35.11,118323.0,26.6444,26.6444,26.1332,26.3963,118323.0
2016-02-18 10:00:00,35.1,35.11,34.71,34.9,148846.0,26.3888,26.3963,26.0956,26.2384,148846.0
2016-02-18 10:30:00,34.9,34.9,34.67,34.72,151280.0,26.2384,26.2384,26.0655,26.1031,151280.0
2016-02-18 11:00:00,34.71,34.76,34.4,34.47,138969.0,26.0956,26.1332,25.8625,25.9151,138969.0
2016-02-18 11:30:00,34.48,34.63,34.35,34.62,109744.0,25.9227,26.0354,25.8249,26.0279,109744.0
2016-02-18 12:00:00,34.63,34.79,34.53,34.74,90324.0,26.0354,26.1557,25.9602,26.1181,90324.0
2016-02-18 12:30:00,34.75,34.8,34.57,34.57,48609.0,26.1256,26.1632,25.9903,25.9903,48609.0
2016-02-18 13:00:00,34.56,34.66,34.51,34.61,53018.0,25.9828,26.058,25.9452,26.0204,53018.0
2016-02-18 13:30:00,34.62,34.69,34.52,34.6,70101.0,26.0279,26.0805,25.9527,26.0129,70101.0
2016-02-18 14:00:00,34.61,34.72,34.59,34.72,88542.0,26.0204,26.1031,26.0054,26.1031,88542.0
2016-02-18 14:30:00,34.73,34.8,34.65,34.7,85042.0,26.1106,26.1632,26.0505,26.0881,85042.0
2016-02-18 15:00:00,34.71,34.76,34.64,34.74,106046.0,26.0956,26.1332,26.0429,26.1181,106046.0
2016-02-18 15:30:00,34.73,34.78,34.67,34.75,257224.0,26.1106,26.1482,26.0655,26.1256,257224.0
2016-02-19 09:30:00,34.34,34.48,33.97,33.97,188996.0,25.8174,25.9227,25.5392,25.5392,188996.0
2016-02-19 10:00:00,33.98,34.09,33.68,33.92,220644.0,25.5467,25.6294,25.3212,25.5016,220644.0
2016-02-19 10:30:00,33.91,34.08,33.73,33.76,66984.0,25.4941,25.6219,25.3588,25.3813,66984.0
2016-02-19 11:00:00,33.75,34.07,33.69,34.06,130203.0,25.3738,25.6144,25.3287,25.6069,130203.0
2016-02-19 11:30:00,34.08,34.11,33.88,33.88,128906.0,25.6219,25.6445,25.4716,25.4716,128906.0
2016-02-19 12:00:00,33.88,34.02,33.83,33.9,94599.0,25.4716,25.5768,25.434,25.4866,94599.0
2016-02-19 12:30:00,33.9,34.16,33.9,34.12,68907.0,25.4866,25.6821,25.4866,25.652,68907.0
2016-02-19 13:00:00,34.14,34.24,34.09,34.22,68630.0,25.667,25.7422,25.6294,25.7272,68630.0
2016-02-19 13:30:00,34.23,34.26,34.16,34.19,83163.0,25.7347,25.7573,25.6821,25.7046,83163.0
2016-02-19 14:00:00,34.19,34.19,34.07,34.1,82798.0,25.7046,25.7046,25.6144,25.637,82798.0
2016-02-19 14:30:00,34.1,34.17,34.03,34.15,94122.0,25.637,25.6896,25.5843,25.6746,94122.0
2016-02-19 15:00:00,34.14,34.23,34.1,34.22,90272.0,25.667,25.7347,25.637,25.7272,90272.0
2016-02-19 15:30:00,34.22,34.33,34.18,34.21,282940.0,25.7272,25.8099,25.6971,25.7197,282940.0
2016-02-22 09:30:00,34.79,35.35,34.77,35.25,449459.0,26.1557,26.5767,26.1407,26.5016,449459.0
2016-02-22 10:00:00,35.25,35.47,35.12,35.33,144386.0,26.5016,26.667,26.4038,26.5617,144386.0
2016-02-22 10:30:00,35.35,35.44,35.07,35.23,76366.0,26.5767,26.6444,26.3662,26.4865,76366.0
2016-02-22 11:00:00,35.22,35.33,35.16,35.28,75102.0,26.479,26.5617,26.4339,26.5241,75102.0
2016-02-22 11:30:00,35.29,35.34,35.16,35.23,64150.0,26.5316,26.5692,26.4339,26.4865,64150.0
2016-02-22 12:00:00,35.23,35.27,35.06,35.14,51708.0,26.4865,26.5166,26.3587,26.4189,51708.0
2016-02-22 12:30:00,35.14,35.27,35.08,35.09,64152.0,26.4189,26.5166,26.3737,26.3813,64152.0
2016-02-22 13:00:00,35.1,35.21,35.06,35.21,59457.0,26.3888,26.4715,26.3587,26.4715,59457.0
2016-02-22 13:30:00,35.21,35.42,35.2,35.39,72756.0,26.4715,26.6294,26.464,26.6068,72756.0
2016-02-22 14:00:00,35.38,35.45,35.31,35.4,99218.0,26.5993,26.6519,26.5467,26.6143,99218.0
2016-02-22 14:30:00,35.42,35.53,35.31,35.53,77634.0,26.6294,26.7121,26.5467,26.7121,77634.0
2016-02-22 15:00:00,35.54,35.6,35.45,35.57,98244.0,26.7196,26.7647,26.6519,26.7421,98244.0
2016-02-22 15:30:00,35.57,35.61,35.48,35.51,435273.0,26.7421,26.7722,26.6745,26.697,435273.0
2016-02-23 09:30:00,35.5,35.75,35.22,35.62,152623.0,26.6895,26.8775,26.479,26.7797,152623.0
2016-02-23 10:00:00,35.57,35.62,35.06,35.06,88356.0,26.7421,26.7797,26.3587,26.3587,88356.0
2016-02-23 10:30:00,35.06,35.34,35.06,35.17,98961.0,26.3587,26.5692,26.3587,26.4414,98961.0
2016-02-23 11:00:00,35.16,35.16,34.97,35.11,114690.0,26.4339,26.4339,26.291,26.3963,114690.0
2016-02-23 11:30:00,35.12,35.4,35.06,35.16,81567.0,26.4038,26.6143,26.3587,26.4339,81567.0
2016-02-23 12:00:00,35.16,35.25,35.08,35.2,88251.0,26.4339,26.5016,26.3737,26.464,88251.0
2016-02-23 12:30:00,35.19,35.27,35.12,35.18,58279.0,26.4564,26.5166,26.4038,26.4489,58279.0
2016-02-23 13:00:00,35.19,35.22,35.03,35.08,92628.0,26.4564,26.479,26.3362,26.3737,92628.0
2016-02-23 13:30:00,35.07,35.09,34.86,34.91,86257.0,26.3662,26.3813,26.2083,26.2459,86257.0
2016-02-23 14:00:00,34.9,35.07,34.83,34.93,71847.0,26.2384,26.3662,26.1858,26.261,71847.0
2016-02-23 14:30:00,34.95,35.0,34.9,35.0,94000.0,26.276,26.3136,26.2384,26.3136,94000.0
2016-02-23 15:00:00,35.0,35.1,34.91,34.92,144942.0,26.3136,26.3888,26.2459,26.2535,144942.0
2016-02-23 15:30:00,34.93,35.13,34.92,34.96,261135.0,26.261,26.4113,26.2535,26.2835,261135.0
2016-02-24 09:30:00,34.5,34.5,33.61,33.66,163093.0,25.9377,25.9377,25.2686,25.3062,163093.0
2016-02-24 10:00:00,33.67,33.86,33.59,33.73,177587.0,25.3137,25.4565,25.2535,25.3588,177587.0
2016-02-24 10:30:00,33.74,34.05,33.68,33.88,104086.0,25.3663,25.5994,25.3212,25.4716,104086.0
2016-02-24 11:00:00,33.89,33.91,33.58,33.58,101970.0,25.4791,25.4941,25.246,25.246,101970.0
2016-02-24 11:30:00,33.6,34.17,33.6,34.15,108869.0,25.2611,25.6896,25.2611,25.6746,108869.0
2016-02-24 12:00:00,34.16,34.34,34.03,34.05,117608.0,25.6821,25.8174,25.5843,25.5994,117608.0
2016-02-24 12:30:00,34.04,34.21,33.94,34.09,114978.0,25.5919,25.7197,25.5167,25.6294,114978.0
2016-02-24 13:00:00,34.09,34.28,34.08,34.15,60358.0,25.6294,25.7723,25.6219,25.6746,60358.0
2016-02-24 13:30:00,34.15,34.28,34.07,34.22,68429.0,25.6746,25.7723,25.6144,25.7272,68429.0
2016-02-24 14:00:00,34.22,34.5,34.13,34.44,71818.0,25.7272,25.9377,25.6595,25.8926,71818.0
2016-02-24 14:30:00,34.44,34.55,34.4,34.45,76522.0,25.8926,25.9753,25.8625,25.9001,76522.0
2016-02-24 15:00:00,34.47,34.67,34.43,34.61,121214.0,25.9151,26.0655,25.8851,26.0204,121214.0
2016-02-24 15:30:00,34.61,34.79,34.56,34.77,322805.0,26.0204,26.1557,25.9828,26.1407,322805.0
2016-02-25 09:30:00,34.84,35.02,34.5,34.59,122391.0,26.1933,26.3286,25.9377,26.0054,122391.0
2016-02-25 10:00:00,34.56,34.7,34.46,34.67,116026.0,25.9828,26.0881,25.9076,26.0655,116026.0
2016-02-25 10:30:00,34.67,34.89,34.57,34.7,111877.0,26.0655,26.2309,25.9903,26.0881,111877.0
2016-02-25 11:00:00,34.69,34.9,34.67,34.87,93503.0,26.0805,26.2384,26.0655,26.2159,93503.0
2016-02-25 11:30:00,34.88,35.03,34.81,34.96,93188.0,26.2234,26.3362,26.1708,26.2835,93188.0
2016-02-25 12:00:00,34.95,34.99,34.83,34.89,59246.0,26.276,26.3061,26.1858,26.2309,59246.0
2016-02-25 12:30:00,34.88,34.93,34.74,34.85,59851.0,26.2234,26.261,26.1181,26.2008,59851.0
2016-02-25 13:00:00,34.84,35.08,34.8,35.08,101842.0,26.1933,26.3737,26.1632,26.3737,101842.0
2016-02-25 13:30:00,35.08,35.34,35.07,35.28,156401.0,26.3737,26.5692,26.3662,26.5241,156401.0
2016-02-25 14:00:00,35.3,35.44,35.25,35.31,100849.0,26.5391,26.6444,26.5016,26.5467,100849.0
2016-02-25 14:30:00,35.31,35.43,35.28,35.36,96369.0,26.5467,26.6369,26.5241,26.5843,96369.0
2016-02-25 15:00:00,35.36,35.54,35.34,35.37,136755.0,26.5843,26.7196,26.5692,26.5918,136755.0
2016-02-25 15:30:00,35.36,35.58,35.35,35.52,326607.0,26.5843,26.7497,26.5767,26.7045,326607.0
2016-02-26 09:30:00,38.47,39.09,37.47,37.73,715289.0,28.9224,29.3885,28.1706,28.3661,715289.0
2016-02-26 10:00:00,37.76,37.99,37.44,37.61,406609.0,28.3886,28.5615,28.148,28.2758,406609.0
2016-02-26 10:30:00,37.62,37.8,37.42,37.49,276614.0,28.2834,28.4187,28.133,28.1856,276614.0
2016-02-26 11:00:00,37.49,37.59,37.29,37.42,214016.0,28.1856,28.2608,28.0353,28.133,214016.0
2016-02-26 11:30:00,37.41,37.84,37.2,37.72,196885.0,28.1255,28.4488,27.9676,28.3585,196885.0
2016-02-26 12:00:00,37.71,38.0,37.6,37.86,158205.0,28.351,28.5691,28.2683,28.4638,158205.0
2016-02-26 12:30:00,37.87,38.04,37.76,37.89,109638.0,28.4713,28.5991,28.3886,28.4864,109638.0
2016-02-26 13:00:00,37.89,37.89,37.57,37.66,103124.0,28.4864,28.4864,28.2458,28.3134,103124.0
2016-02-26 13:30:00,37.67,38.02,37.66,37.73,212952.0,28.321,28.5841,28.3134,28.3661,212952.0
2016-02-26 14:00:00,37.72,37.92,37.62,37.74,209983.0,28.3585,28.5089,28.2834,28.3736,209983.0
2016-02-26 14:30:00,37.73,37.82,37.51,37.81,185116.0,28.3661,28.4337,28.2007,28.4262,185116.0
2016-02-26 15:00:00,37.81,38.26,37.81,38.15,299922.0,28.4262,28.7645,28.4262,28.6818,299922.0
2016-02-26 15:30:00,38.16,38.3,38.04,38.25,594244.0,28.6893,28.7946,28.5991,28.757,594244.0
2016-02-29 09:30:00,38.26,38.66,38.12,38.23,290791.0,28.7645,29.0652,28.6593,28.742,290791.0
2016-02-29 10:00:00,38.21,38.38,38.11,38.36,194274.0,28.7269,28.8547,28.6518,28.8397,194274.0
2016-02-29 10:30:00,38.36,38.61,38.27,38.56,200491.0,28.8397,29.0277,28.772,28.9901,200491.0
2016-02-29 11:00:00,38.56,38.81,38.53,38.73,175793.0,28.9901,29.178,28.9675,29.1179,175793.0
2016-02-29 11:30:00,38.73,38.93,38.68,38.73,101792.0,29.1179,29.2682,29.0803,29.1179,101792.0
2016-02-29 12:00:00,38.72,38.82,38.68,38.77,172519.0,29.1104,29.1855,29.0803,29.1479,172519.0
2016-02-29 12:30:00,38.77,38.82,38.69,38.78,147255.0,29.1479,29.1855,29.0878,29.1555,147255.0
2016-02-29 13:00:00,38.77,38.81,38.69,38.73,133462.0,29.1479,29.178,29.0878,29.1179,133462.0
2016-02-29 13:30:00,38.73,38.81,38.67,38.79,128183.0,29.1179,29.178,29.0728,29.163,128183.0
2016-02-29 14:00:00,38.79,38.86,38.69,38.76,282252.0,29.163,29.2156,29.0878,29.1404,282252.0
2016-02-29 14:30:00,38.75,38.84,38.74,38.8,222734.0,29.1329,29.2006,29.1254,29.1705,222734.0
2016-02-29 15:00:00,38.79,39.09,38.71,39.08,296637.0,29.163,29.3885,29.1028,29.381,296637.0
2016-02-29 15:30:00,39.07,39.1,38.85,38.86,494913.0,29.3735,29.396,29.2081,29.2156,494913.0
2016-03-01 09:30:00,39.3,39.66,39.21,39.36,164642.0,29.5464,29.8171,29.4787,29.5915,164642.0
2016-03-01 10:00:00,39.38,39.55,39.25,39.51,154914.0,29.6066,29.7344,29.5088,29.7043,154914.0
2016-03-01 10:30:00,39.5,39.75,39.42,39.73,134596.0,29.6968,29.8847,29.6366,29.8697,134596.0
2016-03-01 11:00:00,39.71,40.13,39.71,40.1,142843.0,29.8547,30.1704,29.8547,30.1479,142843.0
2016-03-01 11:30:00,40.09,40.1,39.87,39.98,144124.0,30.1403,30.1479,29.9749,30.0576,144124.0
2016-03-01 12:00:00,39.99,40.04,39.81,39.95,247435.0,30.0652,30.1028,29.9298,30.0351,247435.0
2016-03-01 12:30:00,39.94,40.08,39.87,40.05,145843.0,30.0276,30.1328,29.9749,30.1103,145843.0
2016-03-01 13:00:00,40.05,40.05,39.87,39.91,101650.0,30.1103,30.1103,29.9749,30.005,101650.0
2016-03-01 13:30:00,39.91,39.96,39.69,39.73,120769.0,30.005,30.0426,29.8396,29.8697,120769.0
2016-03-01 14:00:00,39.73,39.98,39.71,39.95,170143.0,29.8697,30.0576,29.8547,30.0351,170143.0
2016-03-01 14:30:00,39.95,40.17,39.92,40.12,172406.0,30.0351,30.2005,30.0125,30.1629,172406.0
2016-03-01 15:00:00,40.12,40.14,39.83,39.9,193447.0,30.1629,30.1779,29.9449,29.9975,193447.0
2016-03-01 15:30:00,39.9,40.03,39.59,39.65,656374.0,29.9975,30.0952,29.7644,29.8095,656374.0
2016-03-02 09:30:00,39.57,39.83,39.45,39.49,131452.0,29.7494,29.9449,29.6592,29.6893,131452.0
2016-03-02 10:00:00,39.5,39.5,39.24,39.39,126615.0,29.6968,29.6968,29.5013,29.6141,126615.0
2016-03-02 10:30:00,39.38,39.52,39.22,39.52,111833.0,29.6066,29.7118,29.4863,29.7118,111833.0
2016-03-02 11:00:00,39.52,39.7,39.48,39.62,103136.0,29.7118,29.8471,29.6817,29.787,103136.0
2016-03-02 11:30:00,39.64,39.72,39.48,39.5,116960.0,29.802,29.8622,29.6817,29.6968,116960.0
2016-03-02 12:00:00,39.5,39.55,39.4,39.55,64989.0,29.6968,29.7344,29.6216,29.7344,64989.0
2016-03-02 12:30:00,39.54,39.68,39.52,39.67,89528.0,29.7268,29.8321,29.7118,29.8246,89528.0
2016-03-02 13:00:00,39.68,39.82,39.61,39.82,92842.0,29.8321,29.9374,29.7795,29.9374,92842.0
2016-03-02 13:30:00,39.82,39.84,39.62,39.64,95559.0,29.9374,29.9524,29.787,29.802,95559.0
2016-03-02 14:00:00,39.64,39.66,39.5,39.52,171130.0,29.802,29.8171,29.6968,29.7118,171130.0
2016-03-02 14:30:00,39.51,39.59,39.47,39.58,120160.0,29.7043,29.7644,29.6742,29.7569,120160.0
2016-03-02 15:00:00,39.59,39.65,39.48,39.55,109917.0,29.7644,29.8095,29.6817,29.7344,109917.0
2016-03-02 15:30:00,39.54,39.72,39.5,39.66,271977.0,29.7268,29.8622,29.6968,29.8171,271977.0
2016-03-03 09:30:00,39.97,40.3,39.72,40.27,154039.0,30.0501,30.2982,29.8622,30.2757,154039.0
2016-03-03 10:00:00,40.27,40.59,40.22,40.48,152026.0,30.2757,30.5163,30.2381,30.4336,152026.0
2016-03-03 10:30:00,40.48,40.8,40.44,40.8,168556.0,30.4336,30.6741,30.4035,30.6741,168556.0
2016-03-03 11:00:00,40.8,40.84,40.4,40.45,174443.0,30.6741,30.7042,30.3734,30.411,174443.0
2016-03-03 11:30:00,40.45,40.53,40.28,40.45,111516.0,30.411,30.4711,30.2832,30.411,111516.0
2016-03-03 12:00:00,40.45,40.49,40.24,40.37,78442.0,30.411,30.4411,30.2531,30.3509,78442.0
2016-03-03 12:30:00,40.37,40.41,40.21,40.34,86984.0,30.3509,30.3809,30.2306,30.3283,86984.0
2016-03-03 13:00:00,40.35,40.51,40.34,40.43,89133.0,30.3358,30.4561,30.3283,30.396,89133.0
2016-03-03 13:30:00,40.46,40.77,40.46,40.51,260627.0,30.4185,30.6516,30.4185,30.4561,260627.0
2016-03-03 14:00:00,40.51,40.59,40.43,40.51,94980.0,30.4561,30.5163,30.396,30.4561,94980.0
2016-03-03 14:30:00,40.51,40.57,40.44,40.46,100878.0,30.4561,30.5012,30.4035,30.4185,100878.0
2016-03-03 15:00:00,40.46,40.53,40.44,40.48,119729.0,30.4185,30.4711,30.4035,30.4336,119729.0
2016-03-03 15:30:00,40.48,40.48,40.28,40.3,256931.0,30.4336,30.4336,30.2832,30.2982,256931.0
2016-03-04 09:30:00,40.56,40.56,40.23,40.34,208175.0,30.4937,30.4937,30.2456,30.3283,208175.0
2016-03-04 10:00:00,40.32,40.69,40.29,40.6,220601.0,30.3133,30.5914,30.2907,30.5238,220601.0
2016-03-04 10:30:00,40.62,40.81,40.54,40.81,87779.0,30.5388,30.6817,30.4787,30.6817,87779.0
2016-03-04 11:00:00,40.82,41.09,40.82,40.87,109202.0,30.6892,30.8922,30.6892,30.7268,109202.0
2016-03-04 11:30:00,40.85,41.0,40.78,41.0,93854.0,30.7117,30.8245,30.6591,30.8245,93854.0
2016-03-04 12:00:00,41.0,41.04,40.77,40.86,102451.0,30.8245,30.8546,30.6516,30.7192,102451.0
2016-03-04 12:30:00,40.86,40.95,40.79,40.89,57919.0,30.7192,30.7869,30.6666,30.7418,57919.0
2016-03-04 13:00:00,40.88,40.91,40.82,40.85,65812.0,30.7343,30.7568,30.6892,30.7117,65812.0
2016-03-04 13:30:00,40.85,41.11,40.84,41.09,118230.0,30.7117,30.9072,30.7042,30.8922,118230.0
2016-03-04 14:00:00,41.1,41.12,40.89,40.9,164275.0,30.8997,30.9147,30.7418,30.7493,164275.0
2016-03-04 14:30:00,40.9,40.96,40.79,40.91,242035.0,30.7493,30.7944,30.6666,30.7568,242035.0
2016-03-04 15:00:00,40.9,41.1,40.86,41.05,116360.0,30.7493,30.8997,30.7192,30.8621,116360.0
2016-03-04 15:30:00,41.05,41.15,40.98,41.07,238192.0,30.8621,30.9373,30.8095,30.8771,238192.0
2016-03-07 09:30:00,40.96,41.31,40.84,41.14,183224.0,30.7944,31.0576,30.7042,30.9298,183224.0
2016-03-07 10:00:00,41.13,41.34,41.05,41.28,162927.0,30.9222,31.0801,30.8621,31.035,162927.0
2016-03-07 10:30:00,41.28,41.49,41.28,41.42,152738.0,31.035,31.1929,31.035,31.1403,152738.0
2016-03-07 11:00:00,41.42,41.5,41.34,41.45,106775.0,31.1403,31.2004,31.0801,31.1628,106775.0
2016-03-07 11:30:00,41.46,41.7,41.46,41.62,106819.0,31.1703,31.3508,31.1703,31.2906,106819.0
2016-03-07 12:00:00,41.62,41.82,41.62,41.75,147371.0,31.2906,31.441,31.2906,31.3884,147371.0
2016-03-07 12:30:00,41.75,41.83,41.73,41.76,94995.0,31.3884,31.4485,31.3733,31.3959,94995.0
2016-03-07 13:00:00,41.77,41.78,41.67,41.67,69379.0,31.4034,31.4109,31.3282,31.3282,69379.0
2016-03-07 13:30:00,41.67,41.68,41.56,41.62,91835.0,31.3282,31.3357,31.2455,31.2906,91835.0
2016-03-07 14:00:00,41.62,41.71,41.58,41.63,90178.0,31.2906,31.3583,31.2606,31.2981,90178.0
2016-03-07 14:30:00,41.63,41.64,41.49,41.61,174998.0,31.2981,31.3057,31.1929,31.2831,174998.0
2016-03-07 15:00:00,41.61,41.81,41.53,41.8,190931.0,31.2831,31.4335,31.223,31.426,190931.0
2016-03-07 15:30:00,41.8,41.84,41.59,41.62,319300.0,31.426,31.456,31.2681,31.2906,319300.0
2016-03-08 09:30:00,41.46,41.5,40.67,40.7,412276.0,31.1703,31.2004,30.5764,30.599,412276.0
2016-03-08 10:00:00,40.7,40.78,40.37,40.38,175043.0,30.599,30.6591,30.3509,30.3584,175043.0
2016-03-08 10:30:00,40.37,40.4,40.19,40.25,112196.0,30.3509,30.3734,30.2155,30.2606,112196.0
2016-03-08 11:00:00,40.27,40.46,40.21,40.35,145326.0,30.2757,30.4185,30.2306,30.3358,145326.0
2016-03-08 11:30:00,40.37,40.39,40.1,40.25,132177.0,30.3509,30.3659,30.1479,30.2606,132177.0
2016-03-08 12:00:00,40.26,40.38,40.2,40.36,125749.0,30.2682,30.3584,30.223,30.3433,125749.0
2016-03-08 12:30:00,40.36,40.4,40.25,40.33,196766.0,30.3433,30.3734,30.2606,30.3208,196766.0
2016-03-08 13:00:00,40.34,40.35,40.23,40.33,138315.0,30.3283,30.3358,30.2456,30.3208,138315.0
2016-03-08 13:30:00,40.33,40.42,40.31,40.32,189082.0,30.3208,30.3884,30.3057,30.3133,189082.0
2016-03-08 14:00:00,40.31,40.36,40.27,40.28,119607.0,30.3057,30.3433,30.2757,30.2832,119607.0
2016-03-08 14:30:00,40.27,40.27,40.07,40.13,191394.0,30.2757,30.2757,30.1253,30.1704,191394.0
2016-03-08 15:00:00,40.13,40.16,39.97,39.97,250878.0,30.1704,30.193,30.0501,30.0501,250878.0
2016-03-08 15:30:00,39.98,40.03,39.82,39.91,340152.0,30.0576,30.0952,29.9374,30.005,340152.0
2016-03-09 09:30:00,40.03,40.59,39.93,40.58,165806.0,30.2796,30.7032,30.204,30.6957,165806.0
2016-03-09 10:00:00,40.57,40.69,40.29,40.46,266176.0,30.6881,30.7789,30.4763,30.6049,266176.0
2016-03-09 10:30:00,40.48,40.76,40.45,40.6,184824.0,30.62,30.8318,30.5973,30.7108,184824.0
2016-03-09 11:00:00,40.6,41.07,40.59,40.9,152790.0,30.7108,31.0663,30.7032,30.9377,152790.0
2016-03-09 11:30:00,40.92,40.94,40.56,40.63,177991.0,30.9529,30.968,30.6806,30.7335,177991.0
2016-03-09 12:00:00,40.63,40.75,40.58,40.62,121691.0,30.7335,30.8243,30.6957,30.7259,121691.0
2016-03-09 12:30:00,40.62,40.66,40.52,40.58,75219.0,30.7259,30.7562,30.6503,30.6957,75219.0
2016-03-09 13:00:00,40.56,40.64,40.45,40.47,65736.0,30.6806,30.7411,30.5973,30.6125,65736.0
2016-03-09 13:30:00,40.46,40.78,40.46,40.76,92367.0,30.6049,30.847,30.6049,30.8318,92367.0
2016-03-09 14:00:00,40.76,40.8,40.64,40.71,74590.0,30.8318,30.8621,30.7411,30.794,74590.0
2016-03-09 14:30:00,40.72,40.79,40.67,40.78,56167.0,30.8016,30.8545,30.7638,30.847,56167.0
2016-03-09 15:00:00,40.78,40.8,40.7,40.75,102214.0,30.847,30.8621,30.7865,30.8243,102214.0
2016-03-09 15:30:00,40.75,40.8,40.66,40.8,182862.0,30.8243,30.8621,30.7562,30.8621,182862.0
2016-03-10 09:30:00,41.06,41.18,40.63,40.8,170374.0,31.0588,31.1495,30.7335,30.8621,170374.0
2016-03-10 10:00:00,40.82,40.94,40.34,40.34,123149.0,30.8772,30.968,30.5141,30.5141,123149.0
2016-03-10 10:30:00,40.34,40.34,39.68,39.7,177536.0,30.5141,30.5141,30.0149,30.03,177536.0
2016-03-10 11:00:00,39.68,39.98,39.45,39.78,164165.0,30.0149,30.2418,29.8409,30.0905,164165.0
2016-03-10 11:30:00,39.78,40.15,39.67,40.1,129642.0,30.0905,30.3704,30.0073,30.3326,129642.0
2016-03-10 12:00:00,40.09,40.24,39.96,39.98,88740.0,30.325,30.4385,30.2267,30.2418,88740.0
2016-03-10 12:30:00,40.0,40.03,39.79,39.86,62803.0,30.257,30.2796,30.0981,30.1511,62803.0
2016-03-10 13:00:00,39.86,40.11,39.78,40.1,51881.0,30.1511,30.3402,30.0905,30.3326,51881.0
2016-03-10 13:30:00,40.09,40.19,40.06,40.11,69272.0,30.325,30.4007,30.3023,30.3402,69272.0
2016-03-10 14:00:00,40.11,40.17,39.91,40.03,112602.0,30.3402,30.3855,30.1889,30.2796,112602.0
2016-03-10 14:30:00,40.03,40.41,40.0,40.35,117322.0,30.2796,30.5671,30.257,30.5217,117322.0
2016-03-10 15:00:00,40.35,40.37,40.22,40.35,90219.0,30.5217,30.5368,30.4234,30.5217,90219.0
2016-03-10 15:30:00,40.34,40.35,40.04,40.13,144495.0,30.5141,30.5217,30.2872,30.3553,144495.0
2016-03-11 09:30:00,40.76,41.1,40.71,41.01,220522.0,30.8318,31.089,30.794,31.0209,220522.0
2016-03-11 10:00:00,41.03,41.24,40.87,41.24,174032.0,31.0361,31.1949,30.915,31.1949,174032.0
2016-03-11 10:30:00,41.25,41.37,41.17,41.31,91068.0,31.2025,31.2933,31.142,31.2479,91068.0
2016-03-11 11:00:00,41.3,41.39,41.24,41.37,79266.0,31.2403,31.3084,31.1949,31.2933,79266.0
2016-03-11 11:30:00,41.37,41.45,41.33,41.4,45645.0,31.2933,31.3538,31.263,31.3159,45645.0
2016-03-11 12:00:00,41.41,41.41,41.3,41.38,48903.0,31.3235,31.3235,31.2403,31.3008,48903.0
2016-03-11 12:30:00,41.37,41.42,41.29,41.33,93341.0,31.2933,31.3311,31.2327,31.263,93341.0
2016-03-11 13:00:00,41.32,41.44,41.28,41.41,109361.0,31.2554,31.3462,31.2252,31.3235,109361.0
2016-03-11 13:30:00,41.41,41.52,41.33,41.49,74443.0,31.3235,31.4067,31.263,31.384,74443.0
2016-03-11 14:00:00,41.5,41.57,41.48,41.52,83495.0,31.3916,31.4445,31.3765,31.4067,83495.0
2016-03-11 14:30:00,41.52,41.63,41.43,41.57,139973.0,31.4067,31.4899,31.3386,31.4445,139973.0
2016-03-11 15:00:00,41.57,41.61,41.41,41.42,269151.0,31.4445,31.4748,31.3235,31.3311,269151.0
2016-03-11 15:30:00,41.43,41.63,41.42,41.61,262633.0,31.3386,31.4899,31.3311,31.4748,262633.0
2016-03-14 09:30:00,41.5,41.74,40.96,41.17,189305.0,31.3916,31.5731,30.9831,31.142,189305.0
2016-03-14 10:00:00,41.17,41.43,41.06,41.34,115252.0,31.142,31.3386,31.0588,31.2706,115252.0
2016-03-14 10:30:00,41.33,41.61,41.33,41.54,252456.0,31.263,31.4748,31.263,31.4218,252456.0
2016-03-14 11:00:00,41.54,41.6,41.48,41.53,135662.0,31.4218,31.4672,31.3765,31.4143,135662.0
2016-03-14 11:30:00,41.53,41.61,41.5,41.58,181284.0,31.4143,31.4748,31.3916,31.4521,181284.0
2016-03-14 12:00:00,41.58,41.64,41.53,41.63,92860.0,31.4521,31.4975,31.4143,31.4899,92860.0
2016-03-14 12:30:00,41.62,41.76,41.58,41.65,104826.0,31.4824,31.5883,31.4521,31.5051,104826.0
2016-03-14 13:00:00,41.65,41.71,41.57,41.59,88379.0,31.5051,31.5504,31.4445,31.4597,88379.0
2016-03-14 13:30:00,41.59,41.66,41.49,41.51,154180.0,31.4597,31.5126,31.384,31.3992,154180.0
2016-03-14 14:00:00,41.51,41.54,41.45,41.48,198534.0,31.3992,31.4218,31.3538,31.3765,198534.0
2016-03-14 14:30:00,41.48,41.55,41.48,41.55,130389.0,31.3765,31.4294,31.3765,31.4294,130389.0
2016-03-14 15:00:00,41.55,41.57,41.48,41.5,177094.0,31.4294,31.4445,31.3765,31.3916,177094.0
2016-03-14 15:30:00,41.5,41.51,41.39,41.39,298541.0,31.3916,31.3992,31.3084,31.3084,298541.0
2016-03-15 09:30:00,40.92,41.17,40.63,41.08,222458.0,30.9529,31.142,30.7335,31.0739,222458.0
2016-03-15 10:00:00,41.07,41.4,41.04,41.34,119295.0,31.0663,31.3159,31.0436,31.2706,119295.0
2016-03-15 10:30:00,41.32,41.37,41.2,41.22,108119.0,31.2554,31.2933,31.1647,31.1798,108119.0
2016-03-15 11:00:00,41.22,41.32,41.2,41.31,137830.0,31.1798,31.2554,31.1647,31.2479,137830.0
2016-03-15 11:30:00,41.31,41.33,41.26,41.26,110356.0,31.2479,31.263,31.21,31.21,110356.0
2016-03-15 12:00:00,41.26,41.32,41.17,41.23,78464.0,31.21,31.2554,31.142,31.1874,78464.0
2016-03-15 12:30:00,41.24,41.25,41.05,41.19,82351.0,31.1949,31.2025,31.0512,31.1571,82351.0
2016-03-15 13:00:00,41.2,41.25,41.16,41.21,52174.0,31.1647,31.2025,31.1344,31.1722,52174.0
2016-03-15 13:30:00,41.22,41.27,41.21,41.27,76058.0,31.1798,31.2176,31.1722,31.2176,76058.0
2016-03-15 14:00:00,41.27,41.3,41.06,41.15,246022.0,31.2176,31.2403,31.0588,31.1268,246022.0
2016-03-15 14:30:00,41.14,41.25,41.12,41.2,95028.0,31.1193,31.2025,31.1041,31.1647,95028.0
2016-03-15 15:00:00,41.2,41.37,41.17,41.32,152196.0,31.1647,31.2933,31.142,31.2554,152196.0
2016-03-15 15:30:00,41.32,41.33,41.26,41.28,220527.0,31.2554,31.263,31.21,31.2252,220527.0
2016-03-16 09:30:00,41.33,41.71,41.02,41.62,319595.0,31.263,31.5504,31.0285,31.4824,319595.0
2016-03-16 10:00:00,41.63,41.93,41.63,41.84,102864.0,31.4899,31.7169,31.4899,31.6488,102864.0
2016-03-16 10:30:00,41.84,41.93,41.79,41.87,113697.0,31.6488,31.7169,31.611,31.6715,113697.0
2016-03-16 11:00:00,41.87,42.07,41.82,41.97,169194.0,31.6715,31.8228,31.6336,31.7471,169194.0
2016-03-16 11:30:00,41.97,42.07,41.82,41.82,141031.0,31.7471,31.8228,31.6336,31.6336,141031.0
2016-03-16 12:00:00,41.84,41.93,41.7,41.73,61982.0,31.6488,31.7169,31.5429,31.5656,61982.0
2016-03-16 12:30:00,41.72,41.75,41.59,41.62,74440.0,31.558,31.5807,31.4597,31.4824,74440.0
2016-03-16 13:00:00,41.61,41.8,41.61,41.79,76123.0,31.4748,31.6185,31.4748,31.611,76123.0
2016-03-16 13:30:00,41.79,41.9,41.74,41.87,87289.0,31.611,31.6942,31.5731,31.6715,87289.0
2016-03-16 14:00:00,41.85,42.23,41.83,42.15,216757.0,31.6563,31.9438,31.6412,31.8833,216757.0
2016-03-16 14:30:00,42.15,42.26,41.73,41.73,212801.0,31.8833,31.9665,31.5656,31.5656,212801.0
2016-03-16 15:00:00,41.75,42.38,41.75,42.37,161859.0,31.5807,32.0572,31.5807,32.0497,161859.0
2016-03-16 15:30:00,42.37,42.38,42.21,42.23,202447.0,32.0497,32.0572,31.9286,31.9438,202447.0
2016-03-17 09:30:00,42.38,42.45,42.21,42.3,122781.0,32.0572,32.1102,31.9286,31.9967,122781.0
2016-03-17 10:00:00,42.29,42.42,42.22,42.25,173526.0,31.9892,32.0875,31.9362,31.9589,173526.0
2016-03-17 10:30:00,42.25,42.61,42.24,42.59,128768.0,31.9589,32.2312,31.9513,32.2161,128768.0
2016-03-17 11:00:00,42.58,42.7,42.56,42.69,93572.0,32.2085,32.2993,32.1934,32.2917,93572.0
2016-03-17 11:30:00,42.7,42.76,42.56,42.74,108293.0,32.2993,32.3447,32.1934,32.3296,108293.0
2016-03-17 12:00:00,42.75,42.8,42.73,42.76,57629.0,32.3371,32.3749,32.322,32.3447,57629.0
2016-03-17 12:30:00,42.76,42.89,42.75,42.86,70178.0,32.3447,32.443,32.3371,32.4203,70178.0
2016-03-17 13:00:00,42.86,42.94,42.77,42.92,65958.0,32.4203,32.4808,32.3522,32.4657,65958.0
2016-03-17 13:30:00,42.92,43.01,42.9,42.93,59437.0,32.4657,32.5338,32.4506,32.4733,59437.0
2016-03-17 14:00:00,42.93,43.01,42.83,42.83,85556.0,32.4733,32.5338,32.3976,32.3976,85556.0
2016-03-17 14:30:00,42.82,42.86,42.73,42.75,64171.0,32.3901,32.4203,32.322,32.3371,64171.0
2016-03-17 15:00:00,42.75,42.91,42.74,42.91,73167.0,32.3371,32.4581,32.3296,32.4581,73167.0
2016-03-17 15:30:00,42.91,42.95,42.75,42.77,167020.0,32.4581,32.4884,32.3371,32.3522,167020.0
2016-03-18 09:30:00,42.73,42.91,42.57,42.86,127400.0,32.322,32.4581,32.201,32.4203,127400.0
2016-03-18 10:00:00,42.83,42.97,42.72,42.76,194176.0,32.3976,32.5035,32.3144,32.3447,194176.0
2016-03-18 10:30:00,42.76,42.96,42.75,42.83,115057.0,32.3447,32.496,32.3371,32.3976,115057.0
2016-03-18 11:00:00,42.84,42.94,42.79,42.83,106979.0,32.4052,32.4808,32.3674,32.3976,106979.0
2016-03-18 11:30:00,42.83,42.91,42.74,42.83,118675.0,32.3976,32.4581,32.3296,32.3976,118675.0
2016-03-18 12:00:00,42.84,42.99,42.83,42.97,68726.0,32.4052,32.5187,32.3976,32.5035,68726.0
2016-03-18 12:30:00,42.97,42.97,42.9,42.91,69232.0,32.5035,32.5035,32.4506,32.4581,69232.0
2016-03-18 13:00:00,42.91,42.91,42.75,42.83,119476.0,32.4581,32.4581,32.3371,32.3976,119476.0
2016-03-18 13:30:00,42.83,42.83,42.64,42.67,118695.0,32.3976,32.3976,32.2539,32.2766,118695.0
2016-03-18 14:00:00,42.67,42.81,42.62,42.73,142937.0,32.2766,32.3825,32.2388,32.322,142937.0
2016-03-18 14:30:00,42.72,42.82,42.71,42.81,110721.0,32.3144,32.3901,32.3069,32.3825,110721.0
2016-03-18 15:00:00,42.82,42.98,42.79,42.87,165469.0,32.3901,32.5111,32.3674,32.4279,165469.0
2016-03-18 15:30:00,42.86,42.98,42.79,42.79,351202.0,32.4203,32.5111,32.3674,32.3674,351202.0
2016-03-21 09:30:00,42.66,42.94,42.54,42.55,108120.0,32.269,32.4808,32.1783,32.1858,108120.0
2016-03-21 10:00:00,42.55,42.64,42.39,42.49,246800.0,32.1858,32.2539,32.0648,32.1404,246800.0
2016-03-21 10:30:00,42.5,42.56,42.41,42.47,124703.0,32.148,32.1934,32.0799,32.1253,124703.0
2016-03-21 11:00:00,42.47,42.8,42.43,42.75,67482.0,32.1253,32.3749,32.0951,32.3371,67482.0
2016-03-21 11:30:00,42.74,42.79,42.56,42.56,86527.0,32.3296,32.3674,32.1934,32.1934,86527.0
2016-03-21 12:00:00,42.55,42.64,42.51,42.6,61774.0,32.1858,32.2539,32.1556,32.2237,61774.0
2016-03-21 12:30:00,42.6,42.66,42.57,42.64,45697.0,32.2237,32.269,32.201,32.2539,45697.0
2016-03-21 13:00:00,42.65,42.83,42.58,42.83,43696.0,32.2615,32.3976,32.2085,32.3976,43696.0
2016-03-21 13:30:00,42.84,42.85,42.74,42.81,70763.0,32.4052,32.4128,32.3296,32.3825,70763.0
2016-03-21 14:00:00,42.81,42.95,42.8,42.9,60506.0,32.3825,32.4884,32.3749,32.4506,60506.0
2016-03-21 14:30:00,42.91,42.97,42.89,42.95,58640.0,32.4581,32.5035,32.443,32.4884,58640.0
2016-03-21 15:00:00,42.95,42.96,42.77,42.79,124492.0,32.4884,32.496,32.3522,32.3674,124492.0
2016-03-21 15:30:00,42.79,42.85,42.75,42.79,115332.0,32.3674,32.4128,32.3371,32.3674,115332.0
2016-03-22 09:30:00,42.29,42.52,41.98,42.36,238422.0,31.9892,32.1631,31.7547,32.0421,238422.0
2016-03-22 10:00:00,42.36,42.4,42.27,42.34,185695.0,32.0421,32.0724,31.974,32.027,185695.0
2016-03-22 10:30:00,42.35,42.55,42.32,42.51,153972.0,32.0345,32.1858,32.0119,32.1556,153972.0
2016-03-22 11:00:00,42.52,42.66,42.47,42.6,118223.0,32.1631,32.269,32.1253,32.2237,118223.0
2016-03-22 11:30:00,42.61,42.64,42.47,42.49,84176.0,32.2312,32.2539,32.1253,32.1404,84176.0
2016-03-22 12:00:00,42.5,42.55,42.48,42.51,45561.0,32.148,32.1858,32.1329,32.1556,45561.0
2016-03-22 12:30:00,42.51,42.54,42.46,42.48,69639.0,32.1556,32.1783,32.1178,32.1329,69639.0
2016-03-22 13:00:00,42.48,42.57,42.47,42.57,66860.0,32.1329,32.201,32.1253,32.201,66860.0
2016-03-22 13:30:00,42.56,42.63,42.55,42.59,76992.0,32.1934,32.2463,32.1858,32.2161,76992.0
2016-03-22 14:00:00,42.6,42.75,42.58,42.74,91613.0,32.2237,32.3371,32.2085,32.3296,91613.0
2016-03-22 14:30:00,42.73,42.85,42.67,42.69,126700.0,32.322,32.4128,32.2766,32.2917,126700.0
2016-03-22 15:00:00,42.69,42.79,42.57,42.58,90264.0,32.2917,32.3674,32.201,32.2085,90264.0
2016-03-22 15:30:00,42.58,42.62,42.41,42.45,210628.0,32.2085,32.2388,32.0799,32.1102,210628.0
2016-03-23 09:30:00,42.45,42.52,42.06,42.44,101960.0,32.1102,32.1631,31.8152,32.1026,101960.0
2016-03-23 10:00:00,42.45,42.52,42.26,42.29,159195.0,32.1102,32.1631,31.9665,31.9892,159195.0
2016-03-23 10:30:00,42.28,42.37,42.11,42.19,204651.0,31.9816,32.0497,31.853,31.9135,204651.0
2016-03-23 11:00:00,42.19,42.19,41.9,41.94,172362.0,31.9135,31.9135,31.6942,31.7244,172362.0
2016-03-23 11:30:00,41.93,42.16,41.87,42.15,96712.0,31.7169,31.8908,31.6715,31.8833,96712.0
2016-03-23 12:00:00,42.14,42.2,42.05,42.14,122214.0,31.8757,31.9211,31.8076,31.8757,122214.0
2016-03-23 12:30:00,42.14,42.15,41.98,42.01,216655.0,31.8757,31.8833,31.7547,31.7774,216655.0
2016-03-23 13:00:00,42.02,42.05,41.96,41.99,142205.0,31.7849,31.8076,31.7395,31.7622,142205.0
2016-03-23 13:30:00,41.99,42.09,41.96,42.08,157394.0,31.7622,31.8379,31.7395,31.8303,157394.0
2016-03-23 14:00:00,42.07,42.31,42.07,42.24,206723.0,31.8228,32.0043,31.8228,31.9513,206723.0
2016-03-23 14:30:00,42.24,42.29,42.02,42.06,95397.0,31.9513,31.9892,31.7849,31.8152,95397.0
2016-03-23 15:00:00,42.06,42.15,42.04,42.1,88549.0,31.8152,31.8833,31.8001,31.8454,88549.0
2016-03-23 15:30:00,42.09,42.1,41.96,41.98,134615.0,31.8379,31.8454,31.7395,31.7547,134615.0
2016-03-24 09:30:00,41.45,41.45,40.84,41.23,203638.0,31.3538,31.3538,30.8923,31.1874,203638.0
2016-03-24 10:00:00,41.22,41.31,41.04,41.04,166243.0,31.1798,31.2479,31.0436,31.0436,166243.0
2016-03-24 10:30:00,41.04,41.28,41.04,41.2,242601.0,31.0436,31.2252,31.0436,31.1647,242601.0
2016-03-24 11:00:00,41.19,41.24,41.04,41.1,172470.0,31.1571,31.1949,31.0436,31.089,172470.0
2016-03-24 11:30:00,41.1,41.23,40.96,41.01,138524.0,31.089,31.1874,30.9831,31.0209,138524.0
2016-03-24 12:00:00,41.01,41.04,40.89,40.98,122852.0,31.0209,31.0436,30.9302,30.9982,122852.0
2016-03-24 12:30:00,40.98,41.21,40.93,41.17,234153.0,30.9982,31.1722,30.9604,31.142,234153.0
2016-03-24 13:00:00,41.16,41.27,41.1,41.17,129440.0,31.1344,31.2176,31.089,31.142,129440.0
2016-03-24 13:30:00,41.16,41.36,41.16,41.36,92832.0,31.1344,31.2857,31.1344,31.2857,92832.0
2016-03-24 14:00:00,41.35,41.4,41.28,41.38,90183.0,31.2781,31.3159,31.2252,31.3008,90183.0
2016-03-24 14:30:00,41.38,41.41,41.35,41.39,85527.0,31.3008,31.3235,31.2781,31.3084,85527.0
2016-03-24 15:00:00,41.39,41.46,41.35,41.44,103730.0,31.3084,31.3613,31.2781,31.3462,103730.0
2016-03-24 15:30:00,41.43,41.43,41.36,41.41,189419.0,31.3386,31.3386,31.2857,31.3235,189419.0
2016-03-28 09:30:00,41.64,41.75,41.54,41.6,136740.0,31.4975,31.5807,31.4218,31.4672,136740.0
2016-03-28 10:00:00,41.59,41.84,41.57,41.83,62639.0,31.4597,31.6488,31.4445,31.6412,62639.0
2016-03-28 10:30:00,41.84,41.95,41.76,41.95,72273.0,31.6488,31.732,31.5883,31.732,72273.0
2016-03-28 11:00:00,41.97,42.02,41.93,41.98,71222.0,31.7471,31.7849,31.7169,31.7547,71222.0
2016-03-28 11:30:00,41.99,42.03,41.83,41.91,77800.0,31.7622,31.7925,31.6412,31.7017,77800.0
2016-03-28 12:00:00,41.91,41.96,41.85,41.89,143788.0,31.7017,31.7395,31.6563,31.6866,143788.0
2016-03-28 12:30:00,41.9,42.03,41.88,42.0,54280.0,31.6942,31.7925,31.679,31.7698,54280.0
2016-03-28 13:00:00,41.99,42.04,41.96,42.02,43882.0,31.7622,31.8001,31.7395,31.7849,43882.0
2016-03-28 13:30:00,42.02,42.06,41.97,41.98,57748.0,31.7849,31.8152,31.7471,31.7547,57748.0
2016-03-28 14:00:00,41.98,42.03,41.89,41.91,70279.0,31.7547,31.7925,31.6866,31.7017,70279.0
2016-03-28 14:30:00,41.91,41.92,41.76,41.79,63882.0,31.7017,31.7093,31.5883,31.611,63882.0
2016-03-28 15:00:00,41.81,41.96,41.8,41.8,61656.0,31.6261,31.7395,31.6185,31.6185,61656.0
2016-03-28 15:30:00,41.8,41.8,41.71,41.76,193136.0,31.6185,31.6185,31.5504,31.5883,193136.0
2016-03-29 09:30:00,41.49,41.76,41.32,41.58,158225.0,31.384,31.5883,31.2554,31.4521,158225.0
2016-03-29 10:00:00,41.62,41.7,41.4,41.62,185177.0,31.4824,31.5429,31.3159,31.4824,185177.0
2016-03-29 10:30:00,41.63,41.63,41.35,41.45,139868.0,31.4899,31.4899,31.2781,31.3538,139868.0
2016-03-29 11:00:00,41.45,41.57,41.42,41.49,143933.0,31.3538,31.4445,31.3311,31.384,143933.0
2016-03-29 11:30:00,41.49,41.54,41.36,41.37,154926.0,31.384,31.4218,31.2857,31.2933,154926.0
2016-03-29 12:00:00,41.36,41.69,41.31,41.65,275543.0,31.2857,31.5353,31.2479,31.5051,275543.0
2016-03-29 12:30:00,41.65,41.91,41.65,41.79,83121.0,31.5051,31.7017,31.5051,31.611,83121.0
2016-03-29 13:00:00,41.8,41.95,41.78,41.93,39885.0,31.6185,31.732,31.6034,31.7169,39885.0
2016-03-29 13:30:00,41.94,42.08,41.91,42.04,60075.0,31.7244,31.8303,31.7017,31.8001,60075.0
2016-03-29 14:00:00,42.04,42.48,42.03,42.47,109106.0,31.8001,32.1329,31.7925,32.1253,109106.0
2016-03-29 14:30:00,42.47,42.66,42.4,42.53,96305.0,32.1253,32.269,32.0724,32.1707,96305.0
2016-03-29 15:00:00,42.52,42.66,42.51,42.66,91545.0,32.1631,32.269,32.1556,32.269,91545.0
2016-03-29 15:30:00,42.66,42.66,42.48,42.54,177107.0,32.269,32.269,32.1329,32.1783,177107.0
2016-03-30 09:30:00,42.95,43.28,42.7,43.17,81636.0,32.4884,32.738,32.2993,32.6548,81636.0
2016-03-30 10:00:00,43.18,43.21,42.89,43.14,79998.0,32.6624,32.6851,32.443,32.6321,79998.0
2016-03-30 10:30:00,43.16,43.36,43.14,43.34,124359.0,32.6473,32.7985,32.6321,32.7834,124359.0
2016-03-30 11:00:00,43.34,43.39,43.24,43.26,92630.0,32.7834,32.8212,32.7078,32.7229,92630.0
2016-03-30 11:30:00,43.24,43.24,43.0,43.17,71723.0,32.7078,32.7078,32.5262,32.6548,71723.0
2016-03-30 12:00:00,43.18,43.29,43.12,43.15,51090.0,32.6624,32.7456,32.617,32.6397,51090.0
2016-03-30 12:30:00,43.17,43.29,43.03,43.12,40502.0,32.6548,32.7456,32.5489,32.617,40502.0
2016-03-30 13:00:00,43.11,43.17,42.98,43.06,50850.0,32.6094,32.6548,32.5111,32.5716,50850.0
2016-03-30 13:30:00,43.06,43.18,43.0,43.12,55151.0,32.5716,32.6624,32.5262,32.617,55151.0
2016-03-30 14:00:00,43.1,43.2,43.07,43.14,108168.0,32.6019,32.6775,32.5792,32.6321,108168.0
2016-03-30 14:30:00,43.15,43.27,43.13,43.25,68338.0,32.6397,32.7305,32.6246,32.7153,68338.0
2016-03-30 15:00:00,43.25,43.33,43.19,43.3,99369.0,32.7153,32.7758,32.6699,32.7532,99369.0
2016-03-30 15:30:00,43.31,43.32,43.14,43.15,257595.0,32.7607,32.7683,32.6321,32.6397,257595.0
2016-03-31 09:30:00,43.15,43.23,42.9,43.04,102204.0,32.6397,32.7002,32.4506,32.5565,102204.0
2016-03-31 10:00:00,43.05,43.5,42.98,43.35,121299.0,32.564,32.9044,32.5111,32.791,121299.0
2016-03-31 10:30:00,43.35,43.43,43.21,43.32,88798.0,32.791,32.8515,32.6851,32.7683,88798.0
2016-03-31 11:00:00,43.32,43.44,43.29,43.32,64731.0,32.7683,32.8591,32.7456,32.7683,64731.0
2016-03-31 11:30:00,43.32,43.41,43.31,43.36,40773.0,32.7683,32.8364,32.7607,32.7985,40773.0
2016-03-31 12:00:00,43.36,43.46,43.3,43.45,55075.0,32.7985,32.8742,32.7532,32.8666,55075.0
2016-03-31 12:30:00,43.46,43.46,43.31,43.36,42191.0,32.8742,32.8742,32.7607,32.7985,42191.0
2016-03-31 13:00:00,43.37,43.47,43.34,43.42,38786.0,32.8061,32.8817,32.7834,32.8439,38786.0
2016-03-31 13:30:00,43.42,43.42,43.23,43.27,60351.0,32.8439,32.8439,32.7002,32.7305,60351.0
2016-03-31 14:00:00,43.26,43.27,43.14,43.2,82626.0,32.7229,32.7305,32.6321,32.6775,82626.0
2016-03-31 14:30:00,43.18,43.2,42.94,42.99,59516.0,32.6624,32.6775,32.4808,32.5187,59516.0
2016-03-31 15:00:00,42.98,43.09,42.95,43.07,37102.0,32.5111,32.5943,32.4884,32.5792,37102.0
2016-03-31 15:30:00,43.08,43.12,42.95,42.97,217735.0,32.5867,32.617,32.4884,32.5035,217735.0
2016-04-01 09:30:00,42.52,42.8,41.85,42.11,194719.0,32.1631,32.3749,31.6563,31.853,194719.0
2016-04-01 10:00:00,42.13,42.24,42.01,42.1,95182.0,31.8681,31.9513,31.7774,31.8454,95182.0
2016-04-01 10:30:00,42.11,42.19,41.97,42.06,77058.0,31.853,31.9135,31.7471,31.8152,77058.0
2016-04-01 11:00:00,42.05,42.17,42.03,42.09,56600.0,31.8076,31.8984,31.7925,31.8379,56600.0
2016-04-01 11:30:00,42.1,42.21,41.93,41.94,55550.0,31.8454,31.9286,31.7169,31.7244,55550.0
2016-04-01 12:00:00,41.95,42.09,41.89,41.95,51176.0,31.732,31.8379,31.6866,31.732,51176.0
2016-04-01 12:30:00,41.95,42.01,41.9,41.96,32470.0,31.732,31.7774,31.6942,31.7395,32470.0
2016-04-01 13:00:00,41.96,42.04,41.93,42.01,38459.0,31.7395,31.8001,31.7169,31.7774,38459.0
2016-04-01 13:30:00,42.01,42.03,41.9,42.0,61776.0,31.7774,31.7925,31.6942,31.7698,61776.0
2016-04-01 14:00:00,42.0,42.08,41.99,42.02,58155.0,31.7698,31.8303,31.7622,31.7849,58155.0
2016-04-01 14:30:00,42.03,42.09,41.95,42.04,48932.0,31.7925,31.8379,31.732,31.8001,48932.0
2016-04-01 15:00:00,42.04,42.1,41.95,41.97,166428.0,31.8001,31.8454,31.732,31.7471,166428.0
2016-04-01 15:30:00,41.97,41.98,41.84,41.9,327575.0,31.7471,31.7547,31.6488,31.6942,327575.0
2016-04-04 09:30:00,41.78,41.79,41.17,41.24,90827.0,31.6034,31.611,31.142,31.1949,90827.0
2016-04-04 10:00:00,41.27,41.35,40.91,40.91,228011.0,31.2176,31.2781,30.9453,30.9453,228011.0
2016-04-04 10:30:00,40.9,41.19,40.71,40.73,113652.0,30.9377,31.1571,30.794,30.8091,113652.0
2016-04-04 11:00:00,40.73,40.74,40.6,40.63,97030.0,30.8091,30.8167,30.7108,30.7335,97030.0
2016-04-04 11:30:00,40.63,40.77,40.63,40.76,99081.0,30.7335,30.8394,30.7335,30.8318,99081.0
2016-04-04 12:00:00,40.76,41.04,40.75,40.97,129797.0,30.8318,31.0436,30.8243,30.9907,129797.0
2016-04-04 12:30:00,40.96,40.96,40.85,40.89,71329.0,30.9831,30.9831,30.8999,30.9302,71329.0
2016-04-04 13:00:00,40.88,40.88,40.76,40.84,74479.0,30.9226,30.9226,30.8318,30.8923,74479.0
2016-04-04 13:30:00,40.85,40.92,40.78,40.81,46436.0,30.8999,30.9529,30.847,30.8697,46436.0
2016-04-04 14:00:00,40.81,40.93,40.77,40.93,85308.0,30.8697,30.9604,30.8394,30.9604,85308.0
2016-04-04 14:30:00,40.93,40.97,40.83,40.9,72095.0,30.9604,30.9907,30.8848,30.9377,72095.0
2016-04-04 15:00:00,40.91,40.97,40.85,40.86,79786.0,30.9453,30.9907,30.8999,30.9075,79786.0
2016-04-04 15:30:00,40.86,40.97,40.84,40.96,292970.0,30.9075,30.9907,30.8923,30.9831,292970.0
2016-04-05 09:30:00,40.33,40.76,39.96,40.76,199161.0,30.5066,30.8318,30.2267,30.8318,199161.0
2016-04-05 10:00:00,40.79,41.0,40.75,41.0,163767.0,30.8545,31.0134,30.8243,31.0134,163767.0
2016-04-05 10:30:00,41.0,41.03,40.82,40.84,107281.0,31.0134,31.0361,30.8772,30.8923,107281.0
2016-04-05 11:00:00,40.82,40.98,40.78,40.91,62517.0,30.8772,30.9982,30.847,30.9453,62517.0
2016-04-05 11:30:00,40.91,41.01,40.85,40.96,62380.0,30.9453,31.0209,30.8999,30.9831,62380.0
2016-04-05 12:00:00,40.94,41.04,40.89,41.03,50796.0,30.968,31.0436,30.9302,31.0361,50796.0
2016-04-05 12:30:00,41.03,41.08,40.98,41.03,51348.0,31.0361,31.0739,30.9982,31.0361,51348.0
2016-04-05 13:00:00,41.03,41.11,40.96,41.11,45496.0,31.0361,31.0966,30.9831,31.0966,45496.0
2016-04-05 13:30:00,41.12,41.21,41.04,41.19,72952.0,31.1041,31.1722,31.0436,31.1571,72952.0
2016-04-05 14:00:00,41.19,41.31,41.12,41.3,64501.0,31.1571,31.2479,31.1041,31.2403,64501.0
2016-04-05 14:30:00,41.3,41.3,41.21,41.25,70304.0,31.2403,31.2403,31.1722,31.2025,70304.0
2016-04-05 15:00:00,41.25,41.25,41.08,41.09,115497.0,31.2025,31.2025,31.0739,31.0815,115497.0
2016-04-05 15:30:00,41.08,41.16,41.06,41.14,352773.0,31.0739,31.1344,31.0588,31.1193,352773.0
2016-04-06 09:30:00,41.08,41.08,40.34,40.45,61417.0,31.0739,31.0739,30.5141,30.5973,61417.0
2016-04-06 10:00:00,40.45,40.71,40.42,40.69,80924.0,30.5973,30.794,30.5747,30.7789,80924.0
2016-04-06 10:30:00,40.71,40.75,40.55,40.61,64094.0,30.794,30.8243,30.673,30.7184,64094.0
2016-04-06 11:00:00,40.62,40.91,40.6,40.9,62720.0,30.7259,30.9453,30.7108,30.9377,62720.0
2016-04-06 11:30:00,40.89,40.97,40.88,40.96,42356.0,30.9302,30.9907,30.9226,30.9831,42356.0
2016-04-06 12:00:00,40.97,40.97,40.84,40.85,67838.0,30.9907,30.9907,30.8923,30.8999,67838.0
2016-04-06 12:30:00,40.85,40.91,40.85,40.9,23445.0,30.8999,30.9453,30.8999,30.9377,23445.0
2016-04-06 13:00:00,40.9,40.97,40.89,40.92,28918.0,30.9377,30.9907,30.9302,30.9529,28918.0
2016-04-06 13:30:00,40.92,41.01,40.9,40.96,27671.0,30.9529,31.0209,30.9377,30.9831,27671.0
2016-04-06 14:00:00,40.93,40.93,40.74,40.77,54273.0,30.9604,30.9604,30.8167,30.8394,54273.0
2016-04-06 14:30:00,40.78,40.81,40.69,40.76,98318.0,30.847,30.8697,30.7789,30.8318,98318.0
2016-04-06 15:00:00,40.77,40.9,40.75,40.81,106832.0,30.8394,30.9377,30.8243,30.8697,106832.0
2016-04-06 15:30:00,40.81,41.01,40.8,40.98,212070.0,30.8697,31.0209,30.8621,30.9982,212070.0
2016-04-07 09:30:00,40.8,40.83,40.39,40.68,116925.0,30.8621,30.8848,30.552,30.7713,116925.0
2016-04-07 10:00:00,40.67,40.82,40.37,40.38,60606.0,30.7638,30.8772,30.5368,30.5444,60606.0
2016-04-07 10:30:00,40.38,40.58,40.27,40.29,96979.0,30.5444,30.6957,30.4612,30.4763,96979.0
2016-04-07 11:00:00,40.28,40.29,39.91,40.0,68274.0,30.4688,30.4763,30.1889,30.257,68274.0
2016-04-07 11:30:00,40.0,40.18,40.0,40.11,79206.0,30.257,30.3931,30.257,30.3402,79206.0
2016-04-07 12:00:00,40.11,40.14,39.91,39.99,91406.0,30.3402,30.3629,30.1889,30.2494,91406.0
2016-04-07 12:30:00,40.0,40.0,39.81,39.83,86344.0,30.257,30.257,30.1132,30.1284,86344.0
2016-04-07 13:00:00,39.82,39.9,39.79,39.8,78029.0,30.1208,30.1813,30.0981,30.1057,78029.0
2016-04-07 13:30:00,39.81,39.84,39.53,39.53,134893.0,30.1132,30.1359,29.9014,29.9014,134893.0
2016-04-07 14:00:00,39.54,39.54,39.31,39.34,208189.0,29.909,29.909,29.735,29.7577,208189.0
2016-04-07 14:30:00,39.35,39.37,39.15,39.22,134444.0,29.7653,29.7804,29.614,29.6669,134444.0
2016-04-07 15:00:00,39.22,39.4,39.19,39.37,136966.0,29.6669,29.8031,29.6443,29.7804,136966.0
2016-04-07 15:30:00,39.36,39.54,39.3,39.52,305144.0,29.7728,29.909,29.7275,29.8939,305144.0
2016-04-08 09:30:00,40.05,40.5,39.96,40.44,140429.0,30.2948,30.6352,30.2267,30.5898,140429.0
2016-04-08 10:00:00,40.43,40.54,40.33,40.36,63620.0,30.5822,30.6654,30.5066,30.5293,63620.0
2016-04-08 10:30:00,40.37,40.41,40.24,40.27,53611.0,30.5368,30.5671,30.4385,30.4612,53611.0
2016-04-08 11:00:00,40.27,40.3,39.95,40.03,96184.0,30.4612,30.4839,30.2191,30.2796,96184.0
2016-04-08 11:30:00,40.04,40.07,39.89,39.99,44495.0,30.2872,30.3099,30.1737,30.2494,44495.0
2016-04-08 12:00:00,39.99,40.04,39.87,39.87,45531.0,30.2494,30.2872,30.1586,30.1586,45531.0
2016-04-08 12:30:00,39.85,39.99,39.81,39.9,44445.0,30.1435,30.2494,30.1132,30.1813,44445.0
2016-04-08 13:00:00,39.9,39.9,39.77,39.79,44325.0,30.1813,30.1813,30.083,30.0981,44325.0
2016-04-08 13:30:00,39.78,39.95,39.77,39.95,40964.0,30.0905,30.2191,30.083,30.2191,40964.0
2016-04-08 14:00:00,39.95,40.01,39.91,39.96,40810.0,30.2191,30.2645,30.1889,30.2267,40810.0
2016-04-08 14:30:00,39.96,39.96,39.81,39.84,48775.0,30.2267,30.2267,30.1132,30.1359,48775.0
2016-04-08 15:00:00,39.84,39.87,39.63,39.65,89986.0,30.1359,30.1586,29.9771,29.9922,89986.0
2016-04-08 15:30:00,39.64,39.77,39.61,39.77,245987.0,29.9846,30.083,29.9619,30.083,245987.0
2016-04-11 09:30:00,40.05,40.37,39.99,40.34,72620.0,30.2948,30.5368,30.2494,30.5141,72620.0
2016-04-11 10:00:00,40.34,40.49,40.22,40.27,104061.0,30.5141,30.6276,30.4234,30.4612,104061.0
2016-04-11 10:30:00,40.28,40.36,40.1,40.12,65660.0,30.4688,30.5293,30.3326,30.3477,65660.0
2016-04-11 11:00:00,40.08,40.13,39.99,40.08,50826.0,30.3175,30.3553,30.2494,30.3175,50826.0
2016-04-11 11:30:00,40.07,40.17,39.83,40.17,75050.0,30.3099,30.3855,30.1284,30.3855,75050.0
2016-04-11 12:00:00,40.18,40.33,40.11,40.21,95591.0,30.3931,30.5066,30.3402,30.4158,95591.0
2016-04-11 12:30:00,40.22,40.36,40.22,40.3,46266.0,30.4234,30.5293,30.4234,30.4839,46266.0
2016-04-11 13:00:00,40.32,40.33,40.11,40.13,43605.0,30.499,30.5066,30.3402,30.3553,43605.0
2016-04-11 13:30:00,40.14,40.17,40.08,40.14,49605.0,30.3629,30.3855,30.3175,30.3629,49605.0
2016-04-11 14:00:00,40.14,40.15,40.0,40.12,45398.0,30.3629,30.3704,30.257,30.3477,45398.0
2016-04-11 14:30:00,40.11,40.2,40.09,40.19,50663.0,30.3402,30.4082,30.325,30.4007,50663.0
2016-04-11 15:00:00,40.2,40.2,39.99,39.99,43699.0,30.4082,30.4082,30.2494,30.2494,43699.0
2016-04-11 15:30:00,39.99,40.06,39.91,39.93,135351.0,30.2494,30.3023,30.1889,30.204,135351.0
2016-04-12 09:30:00,40.14,40.42,39.99,40.29,98059.0,30.3629,30.5747,30.2494,30.4763,98059.0
2016-04-12 10:00:00,40.33,40.33,39.82,39.87,103679.0,30.5066,30.5066,30.1208,30.1586,103679.0
2016-04-12 10:30:00,39.85,40.3,39.84,40.28,88772.0,30.1435,30.4839,30.1359,30.4688,88772.0
2016-04-12 11:00:00,40.27,40.4,40.18,40.38,56415.0,30.4612,30.5595,30.3931,30.5444,56415.0
2016-04-12 11:30:00,40.38,40.44,40.33,40.43,51803.0,30.5444,30.5898,30.5066,30.5822,51803.0
2016-04-12 12:00:00,40.43,40.46,40.35,40.43,50300.0,30.5822,30.6049,30.5217,30.5822,50300.0
2016-04-12 12:30:00,40.42,40.46,40.32,40.35,37043.0,30.5747,30.6049,30.499,30.5217,37043.0
2016-04-12 13:00:00,40.36,40.43,40.31,40.39,37906.0,30.5293,30.5822,30.4914,30.552,37906.0
2016-04-12 13:30:00,40.38,40.49,40.34,40.46,69768.0,30.5444,30.6276,30.5141,30.6049,69768.0
2016-04-12 14:00:00,40.47,40.5,40.4,40.46,55839.0,30.6125,30.6352,30.5595,30.6049,55839.0
2016-04-12 14:30:00,40.45,40.64,40.44,40.59,75032.0,30.5973,30.7411,30.5898,30.7032,75032.0
2016-04-12 15:00:00,40.59,40.74,40.57,40.64,122813.0,30.7032,30.8167,30.6881,30.7411,122813.0
2016-04-12 15:30:00,40.63,40.63,40.43,40.51,210356.0,30.7335,30.7335,30.5822,30.6427,210356.0
2016-04-13 09:30:00,40.86,41.23,40.68,41.22,102751.0,30.9075,31.1874,30.7713,31.1798,102751.0
2016-04-13 10:00:00,41.22,41.35,41.13,41.2,98300.0,31.1798,31.2781,31.1117,31.1647,98300.0
2016-04-13 10:30:00,41.21,41.39,41.17,41.31,75502.0,31.1722,31.3084,31.142,31.2479,75502.0
2016-04-13 11:00:00,41.28,41.39,41.26,41.37,49088.0,31.2252,31.3084,31.21,31.2933,49088.0
2016-04-13 11:30:00,41.38,41.57,41.38,41.47,68726.0,31.3008,31.4445,31.3008,31.3689,68726.0
2016-04-13 12:00:00,41.45,41.49,41.35,41.44,40588.0,31.3538,31.384,31.2781,31.3462,40588.0
2016-04-13 12:30:00,41.44,41.46,41.35,41.37,66955.0,31.3462,31.3613,31.2781,31.2933,66955.0
2016-04-13 13:00:00,41.38,41.44,41.34,41.44,119999.0,31.3008,31.3462,31.2706,31.3462,119999.0
2016-04-13 13:30:00,41.45,41.5,41.41,41.49,92234.0,31.3538,31.3916,31.3235,31.384,92234.0
2016-04-13 14:00:00,41.48,41.57,41.42,41.46,137740.0,31.3765,31.4445,31.3311,31.3613,137740.0
2016-04-13 14:30:00,41.46,41.7,41.44,41.69,131123.0,31.3613,31.5429,31.3462,31.5353,131123.0
2016-04-13 15:00:00,41.69,41.69,41.56,41.58,55590.0,31.5353,31.5353,31.437,31.4521,55590.0
2016-04-13 15:30:00,41.58,41.66,41.54,41.57,224504.0,31.4521,31.5126,31.4218,31.4445,224504.0
2016-04-14 09:30:00,41.67,41.84,41.33,41.41,101635.0,31.5202,31.6488,31.263,31.3235,101635.0
2016-04-14 10:00:00,41.41,41.83,41.38,41.78,103743.0,31.3235,31.6412,31.3008,31.6034,103743.0
2016-04-14 10:30:00,41.79,41.8,41.59,41.72,59758.0,31.611,31.6185,31.4597,31.558,59758.0
2016-04-14 11:00:00,41.71,41.89,41.66,41.88,91717.0,31.5504,31.6866,31.5126,31.679,91717.0
2016-04-14 11:30:00,41.88,42.11,41.88,41.98,71711.0,31.679,31.853,31.679,31.7547,71711.0
2016-04-14 12:00:00,41.98,41.98,41.87,41.92,55199.0,31.7547,31.7547,31.6715,31.7093,55199.0
2016-04-14 12:30:00,41.92,41.93,41.79,41.82,35318.0,31.7093,31.7169,31.611,31.6336,35318.0
2016-04-14 13:00:00,41.83,41.95,41.83,41.92,50666.0,31.6412,31.732,31.6412,31.7093,50666.0
2016-04-14 13:30:00,41.92,41.98,41.9,41.97,73572.0,31.7093,31.7547,31.6942,31.7471,73572.0
2016-04-14 14:00:00,41.97,42.01,41.88,41.88,58572.0,31.7471,31.7774,31.679,31.679,58572.0
2016-04-14 14:30:00,41.88,41.88,41.78,41.79,32710.0,31.679,31.679,31.6034,31.611,32710.0
2016-04-14 15:00:00,41.8,41.81,41.69,41.74,26416.0,31.6185,31.6261,31.5353,31.5731,26416.0
2016-04-14 15:30:00,41.74,41.76,41.64,41.69,156912.0,31.5731,31.5883,31.4975,31.5353,156912.0
2016-04-15 09:30:00,41.64,41.71,41.18,41.21,79663.0,31.4975,31.5504,31.1495,31.1722,79663.0
2016-04-15 10:00:00,41.2,41.27,41.16,41.25,97418.0,31.1647,31.2176,31.1344,31.2025,97418.0
2016-04-15 10:30:00,41.25,41.37,41.24,41.31,46351.0,31.2025,31.2933,31.1949,31.2479,46351.0
2016-04-15 11:00:00,41.3,41.34,41.25,41.27,60329.0,31.2403,31.2706,31.2025,31.2176,60329.0
2016-04-15 11:30:00,41.27,41.28,41.22,41.27,71033.0,31.2176,31.2252,31.1798,31.2176,71033.0
2016-04-15 12:00:00,41.27,41.32,41.24,41.27,60624.0,31.2176,31.2554,31.1949,31.2176,60624.0
2016-04-15 12:30:00,41.26,41.3,41.24,41.29,87254.0,31.21,31.2403,31.1949,31.2327,87254.0
2016-04-15 13:00:00,41.29,41.35,41.24,41.24,70735.0,31.2327,31.2781,31.1949,31.1949,70735.0
2016-04-15 13:30:00,41.25,41.28,41.22,41.26,53079.0,31.2025,31.2252,31.1798,31.21,53079.0
2016-04-15 14:00:00,41.27,41.28,41.2,41.28,60326.0,31.2176,31.2252,31.1647,31.2252,60326.0
2016-04-15 14:30:00,41.27,41.31,41.26,41.31,44335.0,31.2176,31.2479,31.21,31.2479,44335.0
2016-04-15 15:00:00,41.31,41.35,41.28,41.35,63359.0,31.2479,31.2781,31.2252,31.2781,63359.0
2016-04-15 15:30:00,41.35,41.43,41.32,41.41,183553.0,31.2781,31.3386,31.2554,31.3235,183553.0
2016-04-18 09:30:00,41.29,41.6,41.2,41.51,69417.0,31.2327,31.4672,31.1647,31.3992,69417.0
2016-04-18 10:00:00,41.53,41.62,41.41,41.51,50732.0,31.4143,31.4824,31.3235,31.3992,50732.0
2016-04-18 10:30:00,41.51,41.74,41.49,41.67,70967.0,31.3992,31.5731,31.384,31.5202,70967.0
2016-04-18 11:00:00,41.66,41.91,41.66,41.73,99822.0,31.5126,31.7017,31.5126,31.5656,99822.0
2016-04-18 11:30:00,41.73,41.78,41.64,41.78,100936.0,31.5656,31.6034,31.4975,31.6034,100936.0
2016-04-18 12:00:00,41.77,41.8,41.63,41.75,37778.0,31.5958,31.6185,31.4899,31.5807,37778.0
2016-04-18 12:30:00,41.75,42.09,41.74,42.06,155863.0,31.5807,31.8379,31.5731,31.8152,155863.0
2016-04-18 13:00:00,42.06,42.14,42.04,42.07,158280.0,31.8152,31.8757,31.8001,31.8228,158280.0
2016-04-18 13:30:00,42.07,42.16,42.07,42.15,85550.0,31.8228,31.8908,31.8228,31.8833,85550.0
2016-04-18 14:00:00,42.15,42.16,41.95,42.02,116127.0,31.8833,31.8908,31.732,31.7849,116127.0
2016-04-18 14:30:00,42.01,42.18,42.01,42.12,77659.0,31.7774,31.906,31.7774,31.8606,77659.0
2016-04-18 15:00:00,42.12,42.13,42.03,42.1,80978.0,31.8606,31.8681,31.7925,31.8454,80978.0
2016-04-18 15:30:00,42.1,42.13,42.0,42.04,195196.0,31.8454,31.8681,31.7698,31.8001,195196.0
2016-04-19 09:30:00,42.25,42.72,42.12,42.7,258968.0,31.9589,32.3144,31.8606,32.2993,258968.0
2016-04-19 10:00:00,42.68,42.83,42.58,42.75,155133.0,32.2842,32.3976,32.2085,32.3371,155133.0
2016-04-19 10:30:00,42.75,42.79,42.61,42.68,172468.0,32.3371,32.3674,32.2312,32.2842,172468.0
2016-04-19 11:00:00,42.66,42.69,42.44,42.58,188910.0,32.269,32.2917,32.1026,32.2085,188910.0
2016-04-19 11:30:00,42.59,42.69,42.44,42.44,84416.0,32.2161,32.2917,32.1026,32.1026,84416.0
2016-04-19 12:00:00,42.45,42.47,42.33,42.36,47692.0,32.1102,32.1253,32.0194,32.0421,47692.0
2016-04-19 12:30:00,42.35,42.36,42.25,42.33,32873.0,32.0345,32.0421,31.9589,32.0194,32873.0
2016-04-19 13:00:00,42.32,42.39,42.3,42.33,31073.0,32.0119,32.0648,31.9967,32.0194,31073.0
2016-04-19 13:30:00,42.33,42.42,42.28,42.41,42969.0,32.0194,32.0875,31.9816,32.0799,42969.0
2016-04-19 14:00:00,42.42,42.5,42.36,42.38,58779.0,32.0875,32.148,32.0421,32.0572,58779.0
2016-04-19 14:30:00,42.37,42.44,42.31,42.37,35392.0,32.0497,32.1026,32.0043,32.0497,35392.0
2016-04-19 15:00:00,42.38,42.41,42.35,42.39,32459.0,32.0572,32.0799,32.0345,32.0648,32459.0
2016-04-19 15:30:00,42.4,42.44,42.32,42.37,186149.0,32.0724,32.1026,32.0119,32.0497,186149.0
2016-04-20 09:30:00,42.38,42.5,42.32,42.45,202397.0,32.0572,32.148,32.0119,32.1102,202397.0
2016-04-20 10:00:00,42.45,42.81,42.44,42.73,102810.0,32.1102,32.3825,32.1026,32.322,102810.0
2016-04-20 10:30:00,42.73,42.83,42.49,42.5,98803.0,32.322,32.3976,32.1404,32.148,98803.0
2016-04-20 11:00:00,42.51,42.75,42.42,42.72,185482.0,32.1556,32.3371,32.0875,32.3144,185482.0
2016-04-20 11:30:00,42.72,42.75,42.66,42.69,52048.0,32.3144,32.3371,32.269,32.2917,52048.0
2016-04-20 12:00:00,42.7,43.0,42.64,42.94,215684.0,32.2993,32.5262,32.2539,32.4808,215684.0
2016-04-20 12:30:00,42.93,43.15,42.79,43.14,323820.0,32.4733,32.6397,32.3674,32.6321,323820.0
2016-04-20 13:00:00,43.13,43.38,43.11,43.36,180225.0,32.6246,32.8137,32.6094,32.7985,180225.0
2016-04-20 13:30:00,43.35,43.51,43.32,43.37,120448.0,32.791,32.912,32.7683,32.8061,120448.0
2016-04-20 14:00:00,43.36,43.59,43.36,43.54,69330.0,32.7985,32.9725,32.7985,32.9347,69330.0
2016-04-20 14:30:00,43.55,43.62,43.5,43.61,79410.0,32.9423,32.9952,32.9044,32.9876,79410.0
2016-04-20 15:00:00,43.6,43.62,43.46,43.5,189171.0,32.9801,32.9952,32.8742,32.9044,189171.0
2016-04-20 15:30:00,43.5,43.5,43.36,43.44,365593.0,32.9044,32.9044,32.7985,32.8591,365593.0
2016-04-21 09:30:00,43.47,43.5,42.97,43.31,312074.0,32.8817,32.9044,32.5035,32.7607,312074.0
2016-04-21 10:00:00,43.31,43.45,43.15,43.29,321891.0,32.7607,32.8666,32.6397,32.7456,321891.0
2016-04-21 10:30:00,43.29,43.39,43.23,43.27,236727.0,32.7456,32.8212,32.7002,32.7305,236727.0
2016-04-21 11:00:00,43.31,43.33,43.21,43.27,82378.0,32.7607,32.7758,32.6851,32.7305,82378.0
2016-04-21 11:30:00,43.27,43.31,43.17,43.17,85777.0,32.7305,32.7607,32.6548,32.6548,85777.0
2016-04-21 12:00:00,43.16,43.25,43.12,43.23,82495.0,32.6473,32.7153,32.617,32.7002,82495.0
2016-04-21 12:30:00,43.23,43.27,43.2,43.23,35859.0,32.7002,32.7305,32.6775,32.7002,35859.0
2016-04-21 13:00:00,43.23,43.24,43.11,43.12,152253.0,32.7002,32.7078,32.6094,32.617,152253.0
2016-04-21 13:30:00,43.12,43.19,43.05,43.19,82831.0,32.617,32.6699,32.564,32.6699,82831.0
2016-04-21 14:00:00,43.18,43.2,43.13,43.17,103706.0,32.6624,32.6775,32.6246,32.6548,103706.0
2016-04-21 14:30:00,43.16,43.24,43.11,43.23,96997.0,32.6473,32.7078,32.6094,32.7002,96997.0
2016-04-21 15:00:00,43.23,43.32,43.2,43.21,178832.0,32.7002,32.7683,32.6775,32.6851,178832.0
2016-04-21 15:30:00,43.21,43.22,43.13,43.14,206878.0,32.6851,32.6926,32.6246,32.6321,206878.0
2016-04-22 09:30:00,43.04,43.5,42.82,43.49,124713.0,32.5565,32.9044,32.3901,32.8969,124713.0
2016-04-22 10:00:00,43.49,43.53,43.36,43.44,69994.0,32.8969,32.9271,32.7985,32.8591,69994.0
2016-04-22 10:30:00,43.46,43.49,43.05,43.07,165671.0,32.8742,32.8969,32.564,32.5792,165671.0
2016-04-22 11:00:00,43.07,43.09,42.84,42.94,139895.0,32.5792,32.5943,32.4052,32.4808,139895.0
2016-04-22 11:30:00,42.93,43.05,42.93,43.04,99255.0,32.4733,32.564,32.4733,32.5565,99255.0
2016-04-22 12:00:00,43.04,43.27,43.0,43.1,56290.0,32.5565,32.7305,32.5262,32.6019,56290.0
2016-04-22 12:30:00,43.1,43.13,43.02,43.04,42308.0,32.6019,32.6246,32.5414,32.5565,42308.0
2016-04-22 13:00:00,43.05,43.21,43.05,43.12,53951.0,32.564,32.6851,32.564,32.617,53951.0
2016-04-22 13:30:00,43.13,43.24,43.09,43.12,50772.0,32.6246,32.7078,32.5943,32.617,50772.0
2016-04-22 14:00:00,43.12,43.17,43.08,43.17,49248.0,32.617,32.6548,32.5867,32.6548,49248.0
2016-04-22 14:30:00,43.18,43.22,43.11,43.14,50065.0,32.6624,32.6926,32.6094,32.6321,50065.0
2016-04-22 15:00:00,43.14,43.14,43.01,43.02,168842.0,32.6321,32.6321,32.5338,32.5414,168842.0
2016-04-22 15:30:00,43.02,43.02,42.89,42.98,204444.0,32.5414,32.5414,32.443,32.5111,204444.0
2016-04-25 09:30:00,42.73,43.0,42.7,42.81,101173.0,32.322,32.5262,32.2993,32.3825,101173.0
2016-04-25 10:00:00,42.88,43.18,42.85,43.05,77137.0,32.4355,32.6624,32.4128,32.564,77137.0
2016-04-25 10:30:00,43.06,43.22,42.93,43.19,237698.0,32.5716,32.6926,32.4733,32.6699,237698.0
2016-04-25 11:00:00,43.18,43.41,43.07,43.33,72632.0,32.6624,32.8364,32.5792,32.7758,72632.0
2016-04-25 11:30:00,43.33,43.37,43.16,43.22,59975.0,32.7758,32.8061,32.6473,32.6926,59975.0
2016-04-25 12:00:00,43.22,43.32,43.14,43.26,41298.0,32.6926,32.7683,32.6321,32.7229,41298.0
2016-04-25 12:30:00,43.26,43.32,43.17,43.28,21210.0,32.7229,32.7683,32.6548,32.738,21210.0
2016-04-25 13:00:00,43.29,43.39,43.24,43.32,30253.0,32.7456,32.8212,32.7078,32.7683,30253.0
2016-04-25 13:30:00,43.32,43.34,43.2,43.2,31693.0,32.7683,32.7834,32.6775,32.6775,31693.0
2016-04-25 14:00:00,43.2,43.26,43.1,43.16,45820.0,32.6775,32.7229,32.6019,32.6473,45820.0
2016-04-25 14:30:00,43.16,43.24,43.15,43.22,54016.0,32.6473,32.7078,32.6397,32.6926,54016.0
2016-04-25 15:00:00,43.23,43.24,43.15,43.15,36945.0,32.7002,32.7078,32.6397,32.6397,36945.0
2016-04-25 15:30:00,43.16,43.28,43.1,43.23,156339.0,32.6473,32.738,32.6019,32.7002,156339.0
2016-04-26 09:30:00,43.36,43.51,43.14,43.43,164932.0,32.7985,32.912,32.6321,32.8515,164932.0
2016-04-26 10:00:00,43.42,43.59,43.3,43.38,76947.0,32.8439,32.9725,32.7532,32.8137,76947.0
2016-04-26 10:30:00,43.35,43.46,43.26,43.33,92680.0,32.791,32.8742,32.7229,32.7758,92680.0
2016-04-26 11:00:00,43.35,43.56,43.28,43.46,36405.0,32.791,32.9498,32.738,32.8742,36405.0
2016-04-26 11:30:00,43.47,43.52,43.34,43.38,57563.0,32.8817,32.9196,32.7834,32.8137,57563.0
2016-04-26 12:00:00,43.39,43.54,43.39,43.47,114522.0,32.8212,32.9347,32.8212,32.8817,114522.0
2016-04-26 12:30:00,43.47,43.51,43.35,43.41,115361.0,32.8817,32.912,32.791,32.8364,115361.0
2016-04-26 13:00:00,43.41,43.5,43.39,43.39,89715.0,32.8364,32.9044,32.8212,32.8212,89715.0
2016-04-26 13:30:00,43.39,43.45,43.33,43.39,48856.0,32.8212,32.8666,32.7758,32.8212,48856.0
2016-04-26 14:00:00,43.4,43.5,43.37,43.45,68087.0,32.8288,32.9044,32.8061,32.8666,68087.0
2016-04-26 14:30:00,43.45,43.61,43.44,43.49,91046.0,32.8666,32.9876,32.8591,32.8969,91046.0
2016-04-26 15:00:00,43.49,43.55,43.44,43.53,86840.0,32.8969,32.9423,32.8591,32.9271,86840.0
2016-04-26 15:30:00,43.53,43.6,43.53,43.55,157947.0,32.9271,32.9801,32.9271,32.9423,157947.0
2016-04-27 09:30:00,43.63,43.66,43.15,43.41,449079.0,33.0028,33.0255,32.6397,32.8364,449079.0
2016-04-27 10:00:00,43.39,43.57,43.36,43.46,223798.0,32.8212,32.9574,32.7985,32.8742,223798.0
2016-04-27 10:30:00,43.45,43.49,43.21,43.22,124167.0,32.8666,32.8969,32.6851,32.6926,124167.0
2016-04-27 11:00:00,43.25,43.37,43.18,43.35,77255.0,32.7153,32.8061,32.6624,32.791,77255.0
2016-04-27 11:30:00,43.36,43.51,43.33,43.34,83125.0,32.7985,32.912,32.7758,32.7834,83125.0
2016-04-27 12:00:00,43.35,43.45,43.19,43.23,80098.0,32.791,32.8666,32.6699,32.7002,80098.0
2016-04-27 12:30:00,43.24,43.27,43.04,43.18,80690.0,32.7078,32.7305,32.5565,32.6624,80690.0
2016-04-27 13:00:00,43.18,43.18,43.08,43.09,62857.0,32.6624,32.6624,32.5867,32.5943,62857.0
2016-04-27 13:30:00,43.09,43.18,43.04,43.08,60017.0,32.5943,32.6624,32.5565,32.5867,60017.0
2016-04-27 14:00:00,43.08,43.15,42.95,43.06,99708.0,32.5867,32.6397,32.4884,32.5716,99708.0
2016-04-27 14:30:00,43.06,43.08,42.79,42.79,98121.0,32.5716,32.5867,32.3674,32.3674,98121.0
2016-04-27 15:00:00,42.78,43.03,42.78,42.96,186607.0,32.3598,32.5489,32.3598,32.496,186607.0
2016-04-27 15:30:00,42.96,43.11,42.92,43.06,333101.0,32.496,32.6094,32.4657,32.5716,333101.0
2016-04-28 09:30:00,42.84,42.97,42.01,42.46,190886.0,32.4052,32.5035,31.7774,32.1178,190886.0
2016-04-28 10:00:00,42.45,42.76,42.44,42.71,111970.0,32.1102,32.3447,32.1026,32.3069,111970.0
2016-04-28 10:30:00,42.74,42.91,42.67,42.87,99922.0,32.3296,32.4581,32.2766,32.4279,99922.0
2016-04-28 11:00:00,42.87,43.06,42.84,43.01,70476.0,32.4279,32.5716,32.4052,32.5338,70476.0
2016-04-28 11:30:00,43.01,43.02,42.73,42.73,122052.0,32.5338,32.5414,32.322,32.322,122052.0
2016-04-28 12:00:00,42.73,42.88,42.68,42.7,58442.0,32.322,32.4355,32.2842,32.2993,58442.0
2016-04-28 12:30:00,42.7,42.81,42.65,42.78,45948.0,32.2993,32.3825,32.2615,32.3598,45948.0
2016-04-28 13:00:00,42.77,42.82,42.73,42.77,37056.0,32.3522,32.3901,32.322,32.3522,37056.0
2016-04-28 13:30:00,42.77,42.9,42.74,42.87,56038.0,32.3522,32.4506,32.3296,32.4279,56038.0
2016-04-28 14:00:00,42.86,42.91,42.72,42.84,55692.0,32.4203,32.4581,32.3144,32.4052,55692.0
2016-04-28 14:30:00,42.84,42.95,42.77,42.81,453564.0,32.4052,32.4884,32.3522,32.3825,453564.0
2016-04-28 15:00:00,42.82,42.84,42.46,42.46,201408.0,32.3901,32.4052,32.1178,32.1178,201408.0
2016-04-28 15:30:00,42.45,42.74,42.45,42.65,420204.0,32.1102,32.3296,32.1102,32.2615,420204.0
2016-04-29 09:30:00,42.7,42.7,42.29,42.3,97785.0,32.2993,32.2993,31.9892,31.9967,97785.0
2016-04-29 10:00:00,42.31,42.47,42.17,42.47,81420.0,32.0043,32.1253,31.8984,32.1253,81420.0
2016-04-29 10:30:00,42.46,42.59,42.18,42.27,50387.0,32.1178,32.2161,31.906,31.974,50387.0
2016-04-29 11:00:00,42.29,42.42,42.18,42.23,62736.0,31.9892,32.0875,31.906,31.9438,62736.0
2016-04-29 11:30:00,42.22,42.22,41.91,42.02,86732.0,31.9362,31.9362,31.7017,31.7849,86732.0
2016-04-29 12:00:00,42.01,42.13,41.97,42.05,53971.0,31.7774,31.8681,31.7471,31.8076,53971.0
2016-04-29 12:30:00,42.04,42.13,41.99,42.01,51327.0,31.8001,31.8681,31.7622,31.7774,51327.0
2016-04-29 13:00:00,42.02,42.21,42.01,42.15,48723.0,31.7849,31.9286,31.7774,31.8833,48723.0
2016-04-29 13:30:00,42.14,42.15,42.04,42.05,32757.0,31.8757,31.8833,31.8001,31.8076,32757.0
2016-04-29 14:00:00,42.05,42.1,41.94,42.07,37422.0,31.8076,31.8454,31.7244,31.8228,37422.0
2016-04-29 14:30:00,42.07,42.08,41.86,41.88,74730.0,31.8228,31.8303,31.6639,31.679,74730.0
2016-04-29 15:00:00,41.88,41.99,41.87,41.91,72132.0,31.679,31.7622,31.6715,31.7017,72132.0
2016-04-29 15:30:00,41.91,42.14,41.91,42.01,223743.0,31.7017,31.8757,31.7017,31.7774,223743.0
2016-05-02 09:30:00,42.35,42.39,41.5,41.73,96972.0,32.0345,32.0648,31.3916,31.5656,96972.0
2016-05-02 10:00:00,41.71,42.06,41.59,41.97,51561.0,31.5504,31.8152,31.4597,31.7471,51561.0
2016-05-02 10:30:00,41.94,42.08,41.84,41.87,66315.0,31.7244,31.8303,31.6488,31.6715,66315.0
2016-05-02 11:00:00,41.86,42.23,41.82,42.1,70358.0,31.6639,31.9438,31.6336,31.8454,70358.0
2016-05-02 11:30:00,42.09,42.13,41.97,42.02,60502.0,31.8379,31.8681,31.7471,31.7849,60502.0
2016-05-02 12:00:00,42.02,42.15,41.97,42.14,47934.0,31.7849,31.8833,31.7471,31.8757,47934.0
2016-05-02 12:30:00,42.14,42.23,42.03,42.12,39568.0,31.8757,31.9438,31.7925,31.8606,39568.0
2016-05-02 13:00:00,42.13,42.26,42.13,42.21,32995.0,31.8681,31.9665,31.8681,31.9286,32995.0
2016-05-02 13:30:00,42.21,42.26,42.1,42.12,35679.0,31.9286,31.9665,31.8454,31.8606,35679.0
2016-05-02 14:00:00,42.13,42.21,42.12,42.14,39436.0,31.8681,31.9286,31.8606,31.8757,39436.0
2016-05-02 14:30:00,42.14,42.14,42.04,42.09,48690.0,31.8757,31.8757,31.8001,31.8379,48690.0
2016-05-02 15:00:00,42.09,42.13,42.0,42.13,56335.0,31.8379,31.8681,31.7698,31.8681,56335.0
2016-05-02 15:30:00,42.12,42.17,42.04,42.07,205265.0,31.8606,31.8984,31.8001,31.8228,205265.0
2016-05-03 09:30:00,41.54,41.64,40.78,41.02,137785.0,31.4218,31.4975,30.847,31.0285,137785.0
2016-05-03 10:00:00,41.03,41.08,40.68,41.04,95396.0,31.0361,31.0739,30.7713,31.0436,95396.0
2016-05-03 10:30:00,41.03,41.1,40.79,40.88,195324.0,31.0361,31.089,30.8545,30.9226,195324.0
2016-05-03 11:00:00,40.88,41.14,40.86,41.07,78090.0,30.9226,31.1193,30.9075,31.0663,78090.0
2016-05-03 11:30:00,41.07,41.31,41.0,41.21,88653.0,31.0663,31.2479,31.0134,31.1722,88653.0
2016-05-03 12:00:00,41.21,41.36,41.18,41.34,84873.0,31.1722,31.2857,31.1495,31.2706,84873.0
2016-05-03 12:30:00,41.34,41.41,41.25,41.38,51254.0,31.2706,31.3235,31.2025,31.3008,51254.0
2016-05-03 13:00:00,41.37,41.5,41.32,41.42,44026.0,31.2933,31.3916,31.2554,31.3311,44026.0
2016-05-03 13:30:00,41.43,41.62,41.42,41.46,63301.0,31.3386,31.4824,31.3311,31.3613,63301.0
2016-05-03 14:00:00,41.45,41.51,41.26,41.34,63129.0,31.3538,31.3992,31.21,31.2706,63129.0
2016-05-03 14:30:00,41.35,41.35,41.23,41.32,86255.0,31.2781,31.2781,31.1874,31.2554,86255.0
2016-05-03 15:00:00,41.31,41.36,41.24,41.33,69964.0,31.2479,31.2857,31.1949,31.263,69964.0
2016-05-03 15:30:00,41.32,41.32,41.16,41.25,187605.0,31.2554,31.2554,31.1344,31.2025,187605.0
2016-05-04 09:30:00,40.79,40.79,40.07,40.39,143151.0,30.8545,30.8545,30.3099,30.552,143151.0
2016-05-04 10:00:00,40.39,40.7,40.35,40.45,153112.0,30.552,30.7865,30.5217,30.5973,153112.0
2016-05-04 10:30:00,40.44,40.53,40.12,40.12,126213.0,30.5898,30.6579,30.3477,30.3477,126213.0
2016-05-04 11:00:00,40.13,40.35,39.89,39.94,143599.0,30.3553,30.5217,30.1737,30.2116,143599.0
2016-05-04 11:30:00,39.93,40.17,39.93,40.02,181485.0,30.204,30.3855,30.204,30.2721,181485.0
2016-05-04 12:00:00,40.02,40.12,39.96,39.96,56837.0,30.2721,30.3477,30.2267,30.2267,56837.0
2016-05-04 12:30:00,39.96,39.99,39.86,39.89,96610.0,30.2267,30.2494,30.1511,30.1737,96610.0
2016-05-04 13:00:00,39.88,39.94,39.84,39.88,62071.0,30.1662,30.2116,30.1359,30.1662,62071.0
2016-05-04 13:30:00,39.88,40.0,39.84,39.98,135851.0,30.1662,30.257,30.1359,30.2418,135851.0
2016-05-04 14:00:00,39.98,40.0,39.67,39.7,241476.0,30.2418,30.257,30.0073,30.03,241476.0
2016-05-04 14:30:00,39.72,39.97,39.71,39.91,142055.0,30.0452,30.2343,30.0376,30.1889,142055.0
2016-05-04 15:00:00,39.91,39.93,39.69,39.74,188384.0,30.1889,30.204,30.0225,30.0603,188384.0
2016-05-04 15:30:00,39.75,39.88,39.69,39.69,490481.0,30.0678,30.1662,30.0225,30.0225,490481.0
2016-05-05 09:30:00,40.71,41.25,40.45,40.87,359349.0,30.794,31.2025,30.5973,30.915,359349.0
2016-05-05 10:00:00,40.87,41.42,40.65,40.84,250407.0,30.915,31.3311,30.7486,30.8923,250407.0
2016-05-05 10:30:00,40.85,40.86,40.57,40.74,214354.0,30.8999,30.9075,30.6881,30.8167,214354.0
2016-05-05 11:00:00,40.72,40.8,40.55,40.62,197031.0,30.8016,30.8621,30.673,30.7259,197031.0
2016-05-05 11:30:00,40.61,40.76,40.48,40.53,161466.0,30.7184,30.8318,30.62,30.6579,161466.0
2016-05-05 12:00:00,40.51,40.65,40.43,40.58,106833.0,30.6427,30.7486,30.5822,30.6957,106833.0
2016-05-05 12:30:00,40.57,40.58,40.32,40.44,100539.0,30.6881,30.6957,30.499,30.5898,100539.0
2016-05-05 13:00:00,40.46,40.53,40.26,40.26,89215.0,30.6049,30.6579,30.4536,30.4536,89215.0
2016-05-05 13:30:00,40.27,40.43,40.19,40.31,130350.0,30.4612,30.5822,30.4007,30.4914,130350.0
2016-05-05 14:00:00,40.3,40.67,40.25,40.58,149269.0,30.4839,30.7638,30.4461,30.6957,149269.0
2016-05-05 14:30:00,40.56,40.61,40.41,40.48,115994.0,30.6806,30.7184,30.5671,30.62,115994.0
2016-05-05 15:00:00,40.48,40.49,40.38,40.49,126525.0,30.62,30.6276,30.5444,30.6276,126525.0
2016-05-05 15:30:00,40.49,40.51,40.24,40.37,295148.0,30.6276,30.6427,30.4385,30.5368,295148.0
2016-05-06 09:30:00,40.22,40.74,40.03,40.59,75819.0,30.4234,30.8167,30.2796,30.7032,75819.0
2016-05-06 10:00:00,40.59,40.88,40.55,40.87,133964.0,30.7032,30.9226,30.673,30.915,133964.0
2016-05-06 10:30:00,40.85,40.85,40.49,40.6,84642.0,30.8999,30.8999,30.6276,30.7108,84642.0
2016-05-06 11:00:00,40.59,40.93,40.57,40.91,118732.0,30.7032,30.9604,30.6881,30.9453,118732.0
2016-05-06 11:30:00,40.9,40.97,40.76,40.77,121594.0,30.9377,30.9907,30.8318,30.8394,121594.0
2016-05-06 12:00:00,40.77,40.93,40.77,40.93,77253.0,30.8394,30.9604,30.8394,30.9604,77253.0
2016-05-06 12:30:00,40.93,41.1,40.9,41.09,96990.0,30.9604,31.089,30.9377,31.0815,96990.0
2016-05-06 13:00:00,41.09,41.21,41.03,41.03,86395.0,31.0815,31.1722,31.0361,31.0361,86395.0
2016-05-06 13:30:00,41.03,41.03,40.88,40.99,58988.0,31.0361,31.0361,30.9226,31.0058,58988.0
2016-05-06 14:00:00,40.99,41.02,40.9,40.93,50869.0,31.0058,31.0285,30.9377,30.9604,50869.0
2016-05-06 14:30:00,40.94,40.98,40.88,40.89,63904.0,30.968,30.9982,30.9226,30.9302,63904.0
2016-05-06 15:00:00,40.88,40.97,40.83,40.92,74801.0,30.9226,30.9907,30.8848,30.9529,74801.0
2016-05-06 15:30:00,40.93,40.99,40.87,40.96,206130.0,30.9604,31.0058,30.915,30.9831,206130.0
2016-05-09 09:30:00,40.7,40.95,40.55,40.82,83307.0,30.7865,30.9756,30.673,30.8772,83307.0
2016-05-09 10:00:00,40.86,40.91,40.64,40.69,70599.0,30.9075,30.9453,30.7411,30.7789,70599.0
2016-05-09 10:30:00,40.7,40.74,40.59,40.63,104492.0,30.7865,30.8167,30.7032,30.7335,104492.0
2016-05-09 11:00:00,40.64,40.69,40.45,40.57,137252.0,30.7411,30.7789,30.5973,30.6881,137252.0
2016-05-09 11:30:00,40.58,40.89,40.53,40.86,163589.0,30.6957,30.9302,30.6579,30.9075,163589.0
2016-05-09 12:00:00,40.86,41.05,40.81,40.99,144821.0,30.9075,31.0512,30.8697,31.0058,144821.0
2016-05-09 12:30:00,40.98,40.98,40.82,40.97,60654.0,30.9982,30.9982,30.8772,30.9907,60654.0
2016-05-09 13:00:00,40.96,41.09,40.93,41.01,130516.0,30.9831,31.0815,30.9604,31.0209,130516.0
2016-05-09 13:30:00,41.04,41.1,40.94,40.99,72308.0,31.0436,31.089,30.968,31.0058,72308.0
2016-05-09 14:00:00,40.98,41.09,40.94,41.04,111960.0,30.9982,31.0815,30.968,31.0436,111960.0
2016-05-09 14:30:00,41.04,41.25,41.0,41.18,109055.0,31.0436,31.2025,31.0134,31.1495,109055.0
2016-05-09 15:00:00,41.18,41.18,41.06,41.06,71450.0,31.1495,31.1495,31.0588,31.0588,71450.0
2016-05-09 15:30:00,41.06,41.09,41.0,41.05,295444.0,31.0588,31.0815,31.0134,31.0512,295444.0
2016-05-10 09:30:00,41.16,41.46,41.09,41.32,109650.0,31.1344,31.3613,31.0815,31.2554,109650.0
2016-05-10 10:00:00,41.33,41.33,40.97,41.09,55039.0,31.263,31.263,30.9907,31.0815,55039.0
2016-05-10 10:30:00,41.11,41.14,40.95,41.07,87068.0,31.0966,31.1193,30.9756,31.0663,87068.0
2016-05-10 11:00:00,41.06,41.26,41.05,41.23,97127.0,31.0588,31.21,31.0512,31.1874,97127.0
2016-05-10 11:30:00,41.22,41.3,41.1,41.29,51109.0,31.1798,31.2403,31.089,31.2327,51109.0
2016-05-10 12:00:00,41.31,41.51,41.24,41.47,108547.0,31.2479,31.3992,31.1949,31.3689,108547.0
2016-05-10 12:30:00,41.49,41.49,41.35,41.45,45333.0,31.384,31.384,31.2781,31.3538,45333.0
2016-05-10 13:00:00,41.46,41.48,41.36,41.4,36704.0,31.3613,31.3765,31.2857,31.3159,36704.0
2016-05-10 13:30:00,41.4,41.52,41.39,41.49,36710.0,31.3159,31.4067,31.3084,31.384,36710.0
2016-05-10 14:00:00,41.5,41.55,41.49,41.52,56827.0,31.3916,31.4294,31.384,31.4067,56827.0
2016-05-10 14:30:00,41.53,41.55,41.44,41.46,70999.0,31.4143,31.4294,31.3462,31.3613,70999.0
2016-05-10 15:00:00,41.45,41.5,41.38,41.46,90417.0,31.3538,31.3916,31.3008,31.3613,90417.0
2016-05-10 15:30:00,41.46,41.5,41.39,41.41,177460.0,31.3613,31.3916,31.3084,31.3235,177460.0
2016-05-11 09:30:00,41.23,41.5,41.16,41.23,39887.0,31.1874,31.3916,31.1344,31.1874,39887.0
2016-05-11 10:00:00,41.22,41.45,41.1,41.35,63218.0,31.1798,31.3538,31.089,31.2781,63218.0
2016-05-11 10:30:00,41.37,41.53,41.34,41.49,77727.0,31.2933,31.4143,31.2706,31.384,77727.0
2016-05-11 11:00:00,41.48,41.5,41.23,41.38,34438.0,31.3765,31.3916,31.1874,31.3008,34438.0
2016-05-11 11:30:00,41.41,41.5,41.35,41.41,56775.0,31.3235,31.3916,31.2781,31.3235,56775.0
2016-05-11 12:00:00,41.41,41.56,41.4,41.47,75405.0,31.3235,31.437,31.3159,31.3689,75405.0
2016-05-11 12:30:00,41.47,41.5,41.27,41.33,68789.0,31.3689,31.3916,31.2176,31.263,68789.0
2016-05-11 13:00:00,41.32,41.36,41.16,41.2,53166.0,31.2554,31.2857,31.1344,31.1647,53166.0
2016-05-11 13:30:00,41.21,41.23,41.06,41.09,40811.0,31.1722,31.1874,31.0588,31.0815,40811.0
2016-05-11 14:00:00,41.08,41.08,40.74,40.79,87487.0,31.0739,31.0739,30.8167,30.8545,87487.0
2016-05-11 14:30:00,40.79,40.9,40.78,40.79,68131.0,30.8545,30.9377,30.847,30.8545,68131.0
2016-05-11 15:00:00,40.8,40.87,40.78,40.8,46774.0,30.8621,30.915,30.847,30.8621,46774.0
2016-05-11 15:30:00,40.81,40.87,40.77,40.78,146335.0,30.8697,30.915,30.8394,30.847,146335.0
2016-05-12 09:30:00,41.16,41.22,40.64,40.64,167989.0,31.1344,31.1798,30.7411,30.7411,167989.0
2016-05-12 10:00:00,40.64,40.81,40.52,40.74,84669.0,30.7411,30.8697,30.6503,30.8167,84669.0
2016-05-12 10:30:00,40.74,40.74,40.42,40.47,104726.0,30.8167,30.8167,30.5747,30.6125,104726.0
2016-05-12 11:00:00,40.47,40.51,40.17,40.27,80779.0,30.6125,30.6427,30.3855,30.4612,80779.0
2016-05-12 11:30:00,40.27,40.45,40.19,40.23,75504.0,30.4612,30.5973,30.4007,30.4309,75504.0
2016-05-12 12:00:00,40.22,40.46,40.16,40.44,83911.0,30.4234,30.6049,30.378,30.5898,83911.0
2016-05-12 12:30:00,40.43,40.61,40.34,40.6,71998.0,30.5822,30.7184,30.5141,30.7108,71998.0
2016-05-12 13:00:00,40.6,40.62,40.45,40.58,62842.0,30.7108,30.7259,30.5973,30.6957,62842.0
2016-05-12 13:30:00,40.58,40.64,40.47,40.64,47546.0,30.6957,30.7411,30.6125,30.7411,47546.0
2016-05-12 14:00:00,40.63,40.81,40.63,40.72,59123.0,30.7335,30.8697,30.7335,30.8016,59123.0
2016-05-12 14:30:00,40.71,40.81,40.68,40.79,52969.0,30.794,30.8697,30.7713,30.8545,52969.0
2016-05-12 15:00:00,40.79,40.8,40.68,40.7,42777.0,30.8545,30.8621,30.7713,30.7865,42777.0
2016-05-12 15:30:00,40.69,40.69,40.54,40.57,207939.0,30.7789,30.7789,30.6654,30.6881,207939.0
2016-05-13 09:30:00,40.32,40.86,40.22,40.41,69053.0,30.499,30.9075,30.4234,30.5671,69053.0
2016-05-13 10:00:00,40.42,40.51,40.12,40.12,71659.0,30.5747,30.6427,30.3477,30.3477,71659.0
2016-05-13 10:30:00,40.12,40.24,39.95,40.21,59162.0,30.3477,30.4385,30.2191,30.4158,59162.0
2016-05-13 11:00:00,40.21,40.39,40.14,40.32,88003.0,30.4158,30.552,30.3629,30.499,88003.0
2016-05-13 11:30:00,40.3,40.51,40.27,40.45,56616.0,30.4839,30.6427,30.4612,30.5973,56616.0
2016-05-13 12:00:00,40.45,40.61,40.42,40.52,40913.0,30.5973,30.7184,30.5747,30.6503,40913.0
2016-05-13 12:30:00,40.52,40.57,40.31,40.34,37735.0,30.6503,30.6881,30.4914,30.5141,37735.0
2016-05-13 13:00:00,40.33,40.39,40.25,40.3,36974.0,30.5066,30.552,30.4461,30.4839,36974.0
2016-05-13 13:30:00,40.3,40.3,40.02,40.06,49630.0,30.4839,30.4839,30.2721,30.3023,49630.0
2016-05-13 14:00:00,40.06,40.19,40.02,40.06,46728.0,30.3023,30.4007,30.2721,30.3023,46728.0
2016-05-13 14:30:00,40.06,40.08,39.97,40.03,65629.0,30.3023,30.3175,30.2343,30.2796,65629.0
2016-05-13 15:00:00,40.03,40.18,40.02,40.08,49161.0,30.2796,30.3931,30.2721,30.3175,49161.0
2016-05-13 15:30:00,40.07,40.11,39.96,40.0,237339.0,30.3099,30.3402,30.2267,30.257,237339.0
2016-05-16 09:30:00,40.07,40.53,39.98,40.12,70228.0,30.3099,30.6579,30.2418,30.3477,70228.0
2016-05-16 10:00:00,40.13,40.38,40.1,40.12,95355.0,30.3553,30.5444,30.3326,30.3477,95355.0
2016-05-16 10:30:00,40.13,40.38,40.12,40.27,79970.0,30.3553,30.5444,30.3477,30.4612,79970.0
2016-05-16 11:00:00,40.28,40.4,40.2,40.36,52456.0,30.4688,30.5595,30.4082,30.5293,52456.0
2016-05-16 11:30:00,40.38,40.48,40.27,40.39,52198.0,30.5444,30.62,30.4612,30.552,52198.0
2016-05-16 12:00:00,40.39,40.39,40.14,40.15,66523.0,30.552,30.552,30.3629,30.3704,66523.0
2016-05-16 12:30:00,40.15,40.24,40.13,40.24,70567.0,30.3704,30.4385,30.3553,30.4385,70567.0
2016-05-16 13:00:00,40.24,40.31,40.17,40.22,73441.0,30.4385,30.4914,30.3855,30.4234,73441.0
2016-05-16 13:30:00,40.21,40.31,40.14,40.28,68903.0,30.4158,30.4914,30.3629,30.4688,68903.0
2016-05-16 14:00:00,40.29,40.43,40.27,40.38,89140.0,30.4763,30.5822,30.4612,30.5444,89140.0
2016-05-16 14:30:00,40.38,40.45,40.34,40.39,64214.0,30.5444,30.5973,30.5141,30.552,64214.0
2016-05-16 15:00:00,40.38,40.42,40.33,40.34,93301.0,30.5444,30.5747,30.5066,30.5141,93301.0
2016-05-16 15:30:00,40.34,40.36,40.24,40.27,201359.0,30.5141,30.5293,30.4385,30.4612,201359.0
2016-05-17 09:30:00,40.03,40.32,39.89,40.32,108339.0,30.2796,30.499,30.1737,30.499,108339.0
2016-05-17 10:00:00,40.29,40.4,39.98,40.36,67147.0,30.4763,30.5595,30.2418,30.5293,67147.0
2016-05-17 10:30:00,40.35,40.71,40.27,40.6,84637.0,30.5217,30.794,30.4612,30.7108,84637.0
2016-05-17 11:00:00,40.59,40.62,40.44,40.49,80624.0,30.7032,30.7259,30.5898,30.6276,80624.0
2016-05-17 11:30:00,40.5,40.61,40.46,40.54,55048.0,30.6352,30.7184,30.6049,30.6654,55048.0
2016-05-17 12:00:00,40.54,40.54,40.31,40.39,52099.0,30.6654,30.6654,30.4914,30.552,52099.0
2016-05-17 12:30:00,40.39,40.46,40.32,40.4,70141.0,30.552,30.6049,30.499,30.5595,70141.0
2016-05-17 13:00:00,40.39,40.45,40.36,40.37,37495.0,30.552,30.5973,30.5293,30.5368,37495.0
2016-05-17 13:30:00,40.37,40.4,40.18,40.18,55757.0,30.5368,30.5595,30.3931,30.3931,55757.0
2016-05-17 14:00:00,40.18,40.23,40.0,40.05,89431.0,30.3931,30.4309,30.257,30.2948,89431.0
2016-05-17 14:30:00,40.05,40.09,39.97,40.05,50922.0,30.2948,30.325,30.2343,30.2948,50922.0
2016-05-17 15:00:00,40.05,40.18,39.93,39.98,71938.0,30.2948,30.3931,30.204,30.2418,71938.0
2016-05-17 15:30:00,39.97,40.13,39.97,40.13,155220.0,30.2343,30.3553,30.2343,30.3553,155220.0
2016-05-18 09:30:00,39.83,40.1,39.6,40.08,89165.0,30.1284,30.3326,29.9544,30.3175,89165.0
2016-05-18 10:00:00,40.08,40.42,40.0,40.38,75306.0,30.3175,30.5747,30.257,30.5444,75306.0
2016-05-18 10:30:00,40.38,40.39,40.03,40.03,115087.0,30.5444,30.552,30.2796,30.2796,115087.0
2016-05-18 11:00:00,40.06,40.12,39.98,40.1,60337.0,30.3023,30.3477,30.2418,30.3326,60337.0
2016-05-18 11:30:00,40.1,40.15,40.0,40.02,58718.0,30.3326,30.3704,30.257,30.2721,58718.0
2016-05-18 12:00:00,40.02,40.08,39.97,40.01,40139.0,30.2721,30.3175,30.2343,30.2645,40139.0
2016-05-18 12:30:00,40.02,40.15,40.0,40.14,79981.0,30.2721,30.3704,30.257,30.3629,79981.0
2016-05-18 13:00:00,40.16,40.22,40.08,40.12,63966.0,30.378,30.4234,30.3175,30.3477,63966.0
2016-05-18 13:30:00,40.12,40.29,40.12,40.22,57295.0,30.3477,30.4763,30.3477,30.4234,57295.0
2016-05-18 14:00:00,40.21,40.21,39.74,39.75,94153.0,30.4158,30.4158,30.0603,30.0678,94153.0
2016-05-18 14:30:00,39.74,39.98,39.64,39.95,89787.0,30.0603,30.2418,29.9846,30.2191,89787.0
2016-05-18 15:00:00,39.96,40.03,39.73,39.74,78808.0,30.2267,30.2796,30.0527,30.0603,78808.0
2016-05-18 15:30:00,39.74,39.88,39.73,39.88,164445.0,30.0603,30.1662,30.0527,30.1662,164445.0
2016-05-19 09:30:00,39.48,39.77,39.03,39.04,110832.0,29.8636,30.083,29.5232,29.5308,110832.0
2016-05-19 10:00:00,39.04,39.3,39.02,39.22,129077.0,29.5308,29.7275,29.5157,29.6669,129077.0
2016-05-19 10:30:00,39.22,39.37,39.14,39.14,92020.0,29.6669,29.7804,29.6064,29.6064,92020.0
2016-05-19 11:00:00,39.14,39.15,38.89,39.03,117643.0,29.6064,29.614,29.4173,29.5232,117643.0
2016-05-19 11:30:00,39.03,39.03,38.87,38.99,75422.0,29.5232,29.5232,29.4022,29.493,75422.0
2016-05-19 12:00:00,38.99,39.23,38.97,39.04,66103.0,29.493,29.6745,29.4778,29.5308,66103.0
2016-05-19 12:30:00,39.03,39.12,38.92,38.94,70802.0,29.5232,29.5913,29.44,29.4551,70802.0
2016-05-19 13:00:00,38.94,39.0,38.84,38.86,71826.0,29.4551,29.5005,29.3795,29.3946,71826.0
2016-05-19 13:30:00,38.86,38.95,38.82,38.9,117432.0,29.3946,29.4627,29.3644,29.4249,117432.0
2016-05-19 14:00:00,38.9,39.06,38.87,39.04,155167.0,29.4249,29.5459,29.4022,29.5308,155167.0
2016-05-19 14:30:00,39.05,39.1,38.94,38.96,90997.0,29.5384,29.5762,29.4551,29.4703,90997.0
2016-05-19 15:00:00,38.97,39.21,38.97,39.12,94564.0,29.4778,29.6594,29.4778,29.5913,94564.0
2016-05-19 15:30:00,39.12,39.18,38.97,39.03,307602.0,29.5913,29.6367,29.4778,29.5232,307602.0
2016-05-20 09:30:00,39.16,39.56,39.04,39.28,145859.0,29.6216,29.9241,29.5308,29.7123,145859.0
2016-05-20 10:00:00,39.29,39.45,39.29,39.32,71106.0,29.7199,29.8409,29.7199,29.7426,71106.0
2016-05-20 10:30:00,39.31,39.47,39.26,39.37,54492.0,29.735,29.856,29.6972,29.7804,54492.0
2016-05-20 11:00:00,39.38,39.5,39.35,39.4,52244.0,29.788,29.8787,29.7653,29.8031,52244.0
2016-05-20 11:30:00,39.4,39.55,39.4,39.5,66863.0,29.8031,29.9166,29.8031,29.8787,66863.0
2016-05-20 12:00:00,39.51,39.69,39.5,39.65,70950.0,29.8863,30.0225,29.8787,29.9922,70950.0
2016-05-20 12:30:00,39.65,39.74,39.64,39.71,37608.0,29.9922,30.0603,29.9846,30.0376,37608.0
2016-05-20 13:00:00,39.7,39.77,39.68,39.71,47654.0,30.03,30.083,30.0149,30.0376,47654.0
2016-05-20 13:30:00,39.7,39.7,39.56,39.62,44389.0,30.03,30.03,29.9241,29.9695,44389.0
2016-05-20 14:00:00,39.63,39.65,39.55,39.62,69368.0,29.9771,29.9922,29.9166,29.9695,69368.0
2016-05-20 14:30:00,39.61,39.71,39.59,39.61,70770.0,29.9619,30.0376,29.9468,29.9619,70770.0
2016-05-20 15:00:00,39.62,39.67,39.55,39.57,50805.0,29.9695,30.0073,29.9166,29.9317,50805.0
2016-05-20 15:30:00,39.55,39.6,39.49,39.58,165772.0,29.9166,29.9544,29.8712,29.9393,165772.0
2016-05-23 09:30:00,39.45,39.68,39.09,39.16,37232.0,29.8409,30.0149,29.5686,29.6216,37232.0
2016-05-23 10:00:00,39.22,39.44,39.17,39.38,33014.0,29.6669,29.8334,29.6291,29.788,33014.0
2016-05-23 10:30:00,39.4,39.43,39.29,39.43,43141.0,29.8031,29.8258,29.7199,29.8258,43141.0
2016-05-23 11:00:00,39.44,39.51,39.31,39.37,29880.0,29.8334,29.8863,29.735,29.7804,29880.0
2016-05-23 11:30:00,39.37,39.38,39.1,39.14,31737.0,29.7804,29.788,29.5762,29.6064,31737.0
2016-05-23 12:00:00,39.15,39.27,39.13,39.25,28525.0,29.614,29.7048,29.5989,29.6896,28525.0
2016-05-23 12:30:00,39.26,39.34,39.23,39.31,38146.0,29.6972,29.7577,29.6745,29.735,38146.0
2016-05-23 13:00:00,39.31,39.38,39.29,39.3,26497.0,29.735,29.788,29.7199,29.7275,26497.0
2016-05-23 13:30:00,39.3,39.3,39.21,39.27,46995.0,29.7275,29.7275,29.6594,29.7048,46995.0
2016-05-23 14:00:00,39.28,39.3,39.25,39.28,31349.0,29.7123,29.7275,29.6896,29.7123,31349.0
2016-05-23 14:30:00,39.28,39.36,39.25,39.27,59295.0,29.7123,29.7728,29.6896,29.7048,59295.0
2016-05-23 15:00:00,39.27,39.29,39.14,39.16,50213.0,29.7048,29.7199,29.6064,29.6216,50213.0
2016-05-23 15:30:00,39.15,39.17,39.01,39.05,155779.0,29.614,29.6291,29.5081,29.5384,155779.0
2016-05-24 09:30:00,39.23,39.99,39.2,39.84,141797.0,29.6745,30.2494,29.6518,30.1359,141797.0
2016-05-24 10:00:00,39.85,40.04,39.73,39.98,154481.0,30.1435,30.2872,30.0527,30.2418,154481.0
2016-05-24 10:30:00,39.99,40.02,39.89,39.96,114695.0,30.2494,30.2721,30.1737,30.2267,114695.0
2016-05-24 11:00:00,39.96,40.01,39.9,39.94,328913.0,30.2267,30.2645,30.1813,30.2116,328913.0
2016-05-24 11:30:00,39.95,39.95,39.78,39.82,106073.0,30.2191,30.2191,30.0905,30.1208,106073.0
2016-05-24 12:00:00,39.82,39.84,39.7,39.75,88311.0,30.1208,30.1359,30.03,30.0678,88311.0
2016-05-24 12:30:00,39.75,39.81,39.73,39.79,118506.0,30.0678,30.1132,30.0527,30.0981,118506.0
2016-05-24 13:00:00,39.79,39.8,39.73,39.73,93492.0,30.0981,30.1057,30.0527,30.0527,93492.0
2016-05-24 13:30:00,39.74,39.75,39.67,39.73,70682.0,30.0603,30.0678,30.0073,30.0527,70682.0
2016-05-24 14:00:00,39.73,39.73,39.65,39.71,129436.0,30.0527,30.0527,29.9922,30.0376,129436.0
2016-05-24 14:30:00,39.71,39.78,39.69,39.72,72132.0,30.0376,30.0905,30.0225,30.0452,72132.0
2016-05-24 15:00:00,39.73,39.89,39.73,39.87,118463.0,30.0527,30.1737,30.0527,30.1586,118463.0
2016-05-24 15:30:00,39.87,39.89,39.77,39.77,192996.0,30.1586,30.1737,30.083,30.083,192996.0
2016-05-25 09:30:00,39.77,40.18,39.69,40.1,144654.0,30.2696,30.5817,30.2087,30.5208,144654.0
2016-05-25 10:00:00,40.1,40.46,40.07,40.36,105038.0,30.5208,30.7948,30.4979,30.7187,105038.0
2016-05-25 10:30:00,40.37,40.43,40.32,40.34,59999.0,30.7263,30.7719,30.6882,30.7034,59999.0
2016-05-25 11:00:00,40.34,40.52,40.27,40.31,160550.0,30.7034,30.8404,30.6502,30.6806,160550.0
2016-05-25 11:30:00,40.31,40.5,40.31,40.45,125867.0,30.6806,30.8252,30.6806,30.7872,125867.0
2016-05-25 12:00:00,40.46,40.51,40.42,40.48,78591.0,30.7948,30.8328,30.7643,30.81,78591.0
2016-05-25 12:30:00,40.48,40.5,40.39,40.47,59942.0,30.81,30.8252,30.7415,30.8024,59942.0
2016-05-25 13:00:00,40.47,40.54,40.29,40.37,120784.0,30.8024,30.8557,30.6654,30.7263,120784.0
2016-05-25 13:30:00,40.38,40.38,40.23,40.3,65932.0,30.7339,30.7339,30.6197,30.673,65932.0
2016-05-25 14:00:00,40.31,40.34,40.22,40.3,49144.0,30.6806,30.7034,30.6121,30.673,49144.0
2016-05-25 14:30:00,40.3,40.43,40.29,40.35,67635.0,30.673,30.7719,30.6654,30.711,67635.0
2016-05-25 15:00:00,40.35,40.36,40.22,40.36,143253.0,30.711,30.7187,30.6121,30.7187,143253.0
2016-05-25 15:30:00,40.36,40.39,40.27,40.32,239238.0,30.7187,30.7415,30.6502,30.6882,239238.0
2016-05-26 09:30:00,40.62,40.65,39.79,39.84,92109.0,30.9165,30.9394,30.2848,30.3229,92109.0
2016-05-26 10:00:00,39.84,40.2,39.84,40.18,167865.0,30.3229,30.5969,30.3229,30.5817,167865.0
2016-05-26 10:30:00,40.18,40.22,40.0,40.1,128530.0,30.5817,30.6121,30.4447,30.5208,128530.0
2016-05-26 11:00:00,40.09,40.27,40.04,40.26,60991.0,30.5132,30.6502,30.4751,30.6425,60991.0
2016-05-26 11:30:00,40.26,40.27,40.12,40.17,60722.0,30.6425,30.6502,30.536,30.574,60722.0
2016-05-26 12:00:00,40.17,40.31,40.16,40.31,40402.0,30.574,30.6806,30.5664,30.6806,40402.0
2016-05-26 12:30:00,40.3,40.34,40.23,40.34,42793.0,30.673,30.7034,30.6197,30.7034,42793.0
2016-05-26 13:00:00,40.35,40.42,40.3,40.39,47066.0,30.711,30.7643,30.673,30.7415,47066.0
2016-05-26 13:30:00,40.38,40.38,40.28,40.31,40309.0,30.7339,30.7339,30.6578,30.6806,40309.0
2016-05-26 14:00:00,40.3,40.42,40.29,40.4,61114.0,30.673,30.7643,30.6654,30.7491,61114.0
2016-05-26 14:30:00,40.4,40.41,40.32,40.38,49609.0,30.7491,30.7567,30.6882,30.7339,49609.0
2016-05-26 15:00:00,40.37,40.37,40.24,40.25,76101.0,30.7263,30.7263,30.6273,30.6349,76101.0
2016-05-26 15:30:00,40.26,40.29,40.19,40.21,209769.0,30.6425,30.6654,30.5893,30.6045,209769.0
2016-05-27 09:30:00,40.07,40.48,40.04,40.43,53107.0,30.4979,30.81,30.4751,30.7719,53107.0
2016-05-27 10:00:00,40.44,40.67,40.38,40.6,63858.0,30.7795,30.9546,30.7339,30.9013,63858.0
2016-05-27 10:30:00,40.61,40.67,40.54,40.62,39836.0,30.9089,30.9546,30.8557,30.9165,39836.0
2016-05-27 11:00:00,40.61,40.7,40.56,40.7,38929.0,30.9089,30.9774,30.8709,30.9774,38929.0
2016-05-27 11:30:00,40.7,40.75,40.65,40.69,60386.0,30.9774,31.0155,30.9394,30.9698,60386.0
2016-05-27 12:00:00,40.7,40.75,40.67,40.74,34259.0,30.9774,31.0155,30.9546,31.0079,34259.0
2016-05-27 12:30:00,40.74,40.75,40.65,40.73,37526.0,31.0079,31.0155,30.9394,31.0003,37526.0
2016-05-27 13:00:00,40.74,40.8,40.68,40.78,51829.0,31.0079,31.0535,30.9622,31.0383,51829.0
2016-05-27 13:30:00,40.78,40.79,40.64,40.69,88814.0,31.0383,31.0459,30.9318,30.9698,88814.0
2016-05-27 14:00:00,40.68,40.71,40.63,40.66,63178.0,30.9622,30.985,30.9242,30.947,63178.0
2016-05-27 14:30:00,40.67,40.72,40.63,40.71,79556.0,30.9546,30.9927,30.9242,30.985,79556.0
2016-05-27 15:00:00,40.71,40.75,40.67,40.71,73688.0,30.985,31.0155,30.9546,30.985,73688.0
2016-05-27 15:30:00,40.71,40.8,40.67,40.7,208404.0,30.985,31.0535,30.9546,30.9774,208404.0
2016-05-31 09:30:00,40.67,40.67,40.41,40.55,98546.0,30.9546,30.9546,30.7567,30.8633,98546.0
2016-05-31 10:00:00,40.56,40.71,40.52,40.6,149070.0,30.8709,30.985,30.8404,30.9013,149070.0
2016-05-31 10:30:00,40.6,40.63,40.44,40.58,108799.0,30.9013,30.9242,30.7795,30.8861,108799.0
2016-05-31 11:00:00,40.58,40.6,40.47,40.5,218564.0,30.8861,30.9013,30.8024,30.8252,218564.0
2016-05-31 11:30:00,40.5,40.6,40.47,40.54,104578.0,30.8252,30.9013,30.8024,30.8557,104578.0
2016-05-31 12:00:00,40.54,40.75,40.52,40.73,84554.0,30.8557,31.0155,30.8404,31.0003,84554.0
2016-05-31 12:30:00,40.72,40.8,40.68,40.71,102674.0,30.9927,31.0535,30.9622,30.985,102674.0
2016-05-31 13:00:00,40.71,40.77,40.64,40.71,68986.0,30.985,31.0307,30.9318,30.985,68986.0
2016-05-31 13:30:00,40.71,40.71,40.58,40.65,121879.0,30.985,30.985,30.8861,30.9394,121879.0
2016-05-31 14:00:00,40.65,40.65,40.43,40.47,94932.0,30.9394,30.9394,30.7719,30.8024,94932.0
2016-05-31 14:30:00,40.48,40.5,40.41,40.46,88420.0,30.81,30.8252,30.7567,30.7948,88420.0
2016-05-31 15:00:00,40.46,40.46,40.34,40.4,92552.0,30.7948,30.7948,30.7034,30.7491,92552.0
2016-05-31 15:30:00,40.41,40.62,40.41,40.53,288036.0,30.7567,30.9165,30.7567,30.848,288036.0
2016-06-01 09:30:00,40.43,40.61,39.47,39.5,190418.0,30.7719,30.9089,30.0413,30.0641,190418.0
2016-06-01 10:00:00,39.52,39.91,39.5,39.75,125561.0,30.0793,30.3762,30.0641,30.2544,125561.0
2016-06-01 10:30:00,39.74,40.05,39.74,40.02,99204.0,30.2468,30.4827,30.2468,30.4599,99204.0
2016-06-01 11:00:00,40.05,40.12,39.97,40.02,53573.0,30.4827,30.536,30.4218,30.4599,53573.0
2016-06-01 11:30:00,40.0,40.01,39.88,39.96,67543.0,30.4447,30.4523,30.3533,30.4142,67543.0
2016-06-01 12:00:00,39.97,40.04,39.9,39.94,92910.0,30.4218,30.4751,30.3685,30.399,92910.0
2016-06-01 12:30:00,39.94,40.03,39.88,40.02,102426.0,30.399,30.4675,30.3533,30.4599,102426.0
2016-06-01 13:00:00,40.03,40.08,39.93,39.94,119539.0,30.4675,30.5055,30.3914,30.399,119539.0
2016-06-01 13:30:00,39.94,40.18,39.93,40.16,153294.0,30.399,30.5817,30.3914,30.5664,153294.0
2016-06-01 14:00:00,40.16,40.38,40.16,40.35,132717.0,30.5664,30.7339,30.5664,30.711,132717.0
2016-06-01 14:30:00,40.34,40.44,40.29,40.43,96248.0,30.7034,30.7795,30.6654,30.7719,96248.0
2016-06-01 15:00:00,40.43,40.51,40.37,40.48,97397.0,30.7719,30.8328,30.7263,30.81,97397.0
2016-06-01 15:30:00,40.48,40.48,40.42,40.46,210831.0,30.81,30.81,30.7643,30.7948,210831.0
2016-06-02 09:30:00,40.29,40.45,40.19,40.27,64377.0,30.6654,30.7872,30.5893,30.6502,64377.0
2016-06-02 10:00:00,40.25,40.42,40.25,40.29,175251.0,30.6349,30.7643,30.6349,30.6654,175251.0
2016-06-02 10:30:00,40.27,40.43,40.27,40.4,134709.0,30.6502,30.7719,30.6502,30.7491,134709.0
2016-06-02 11:00:00,40.41,40.49,40.36,40.41,153130.0,30.7567,30.8176,30.7187,30.7567,153130.0
2016-06-02 11:30:00,40.42,40.5,40.4,40.46,68679.0,30.7643,30.8252,30.7491,30.7948,68679.0
2016-06-02 12:00:00,40.46,40.49,40.4,40.45,52632.0,30.7948,30.8176,30.7491,30.7872,52632.0
2016-06-02 12:30:00,40.44,40.47,40.38,40.42,53055.0,30.7795,30.8024,30.7339,30.7643,53055.0
2016-06-02 13:00:00,40.43,40.47,40.39,40.42,77509.0,30.7719,30.8024,30.7415,30.7643,77509.0
2016-06-02 13:30:00,40.42,40.45,40.37,40.4,82517.0,30.7643,30.7872,30.7263,30.7491,82517.0
2016-06-02 14:00:00,40.41,40.59,40.41,40.52,168755.0,30.7567,30.8937,30.7567,30.8404,168755.0
2016-06-02 14:30:00,40.51,40.58,40.48,40.49,152038.0,30.8328,30.8861,30.81,30.8176,152038.0
2016-06-02 15:00:00,40.48,40.52,40.45,40.51,127168.0,30.81,30.8404,30.7872,30.8328,127168.0
2016-06-02 15:30:00,40.51,40.51,40.39,40.45,286329.0,30.8328,30.8328,30.7415,30.7872,286329.0
2016-06-03 09:30:00,40.61,40.61,40.27,40.38,133686.0,30.9089,30.9089,30.6502,30.7339,133686.0
2016-06-03 10:00:00,40.38,40.39,40.04,40.11,136499.0,30.7339,30.7415,30.4751,30.5284,136499.0
2016-06-03 10:30:00,40.1,40.44,40.07,40.44,107196.0,30.5208,30.7795,30.4979,30.7795,107196.0
2016-06-03 11:00:00,40.43,40.43,40.3,40.38,94343.0,30.7719,30.7719,30.673,30.7339,94343.0
2016-06-03 11:30:00,40.38,40.56,40.38,40.54,73050.0,30.7339,30.8709,30.7339,30.8557,73050.0
2016-06-03 12:00:00,40.53,40.57,40.49,40.51,50542.0,30.848,30.8785,30.8176,30.8328,50542.0
2016-06-03 12:30:00,40.51,40.55,40.38,40.4,52533.0,30.8328,30.8633,30.7339,30.7491,52533.0
2016-06-03 13:00:00,40.4,40.44,40.32,40.41,73529.0,30.7491,30.7795,30.6882,30.7567,73529.0
2016-06-03 13:30:00,40.42,40.5,40.37,40.48,50392.0,30.7643,30.8252,30.7263,30.81,50392.0
2016-06-03 14:00:00,40.48,40.48,40.31,40.41,70544.0,30.81,30.81,30.6806,30.7567,70544.0
2016-06-03 14:30:00,40.4,40.6,40.4,40.53,68683.0,30.7491,30.9013,30.7491,30.848,68683.0
2016-06-03 15:00:00,40.52,40.59,40.47,40.51,60982.0,30.8404,30.8937,30.8024,30.8328,60982.0
2016-06-03 15:30:00,40.51,40.52,40.38,40.42,138747.0,30.8328,30.8404,30.7339,30.7643,138747.0
2016-06-06 09:30:00,40.61,40.62,40.44,40.56,48658.0,30.9089,30.9165,30.7795,30.8709,48658.0
2016-06-06 10:00:00,40.57,40.8,40.55,40.71,109673.0,30.8785,31.0535,30.8633,30.985,109673.0
2016-06-06 10:30:00,40.72,40.86,40.72,40.84,69229.0,30.9927,31.0992,30.9927,31.084,69229.0
2016-06-06 11:00:00,40.84,40.92,40.84,40.9,79073.0,31.084,31.1449,31.084,31.1297,79073.0
2016-06-06 11:30:00,40.91,41.0,40.86,40.87,82440.0,31.1373,31.2058,31.0992,31.1068,82440.0
2016-06-06 12:00:00,40.87,40.91,40.81,40.84,57603.0,31.1068,31.1373,31.0612,31.084,57603.0
2016-06-06 12:30:00,40.84,40.88,40.72,40.84,58616.0,31.084,31.1144,30.9927,31.084,58616.0
2016-06-06 13:00:00,40.86,40.87,40.77,40.85,75629.0,31.0992,31.1068,31.0307,31.0916,75629.0
2016-06-06 13:30:00,40.85,40.98,40.84,40.97,46819.0,31.0916,31.1905,31.084,31.1829,46819.0
2016-06-06 14:00:00,40.98,40.99,40.89,40.95,78250.0,31.1905,31.1982,31.122,31.1677,78250.0
2016-06-06 14:30:00,40.94,40.95,40.85,40.9,112547.0,31.1601,31.1677,31.0916,31.1297,112547.0
2016-06-06 15:00:00,40.9,40.91,40.82,40.83,90165.0,31.1297,31.1373,31.0688,31.0764,90165.0
2016-06-06 15:30:00,40.83,40.91,40.78,40.78,226933.0,31.0764,31.1373,31.0383,31.0383,226933.0
2016-06-07 09:30:00,40.96,41.12,40.82,40.9,106210.0,31.1753,31.2971,31.0688,31.1297,106210.0
2016-06-07 10:00:00,40.91,41.27,40.9,41.16,117617.0,31.1373,31.4113,31.1297,31.3275,117617.0
2016-06-07 10:30:00,41.17,41.22,41.13,41.19,109348.0,31.3352,31.3732,31.3047,31.3504,109348.0
2016-06-07 11:00:00,41.2,41.34,41.19,41.33,115186.0,31.358,31.4645,31.3504,31.4569,115186.0
2016-06-07 11:30:00,41.34,41.4,41.31,41.33,68351.0,31.4645,31.5102,31.4417,31.4569,68351.0
2016-06-07 12:00:00,41.33,41.4,41.32,41.34,47462.0,31.4569,31.5102,31.4493,31.4645,47462.0
2016-06-07 12:30:00,41.33,41.49,41.33,41.44,96992.0,31.4569,31.5787,31.4569,31.5407,96992.0
2016-06-07 13:00:00,41.45,41.52,41.43,41.51,72785.0,31.5483,31.6015,31.533,31.5939,72785.0
2016-06-07 13:30:00,41.51,41.54,41.47,41.49,53692.0,31.5939,31.6168,31.5635,31.5787,53692.0
2016-06-07 14:00:00,41.49,41.52,41.41,41.43,89741.0,31.5787,31.6015,31.5178,31.533,89741.0
2016-06-07 14:30:00,41.44,41.5,41.43,41.45,68097.0,31.5407,31.5863,31.533,31.5483,68097.0
2016-06-07 15:00:00,41.45,41.61,41.45,41.56,123059.0,31.5483,31.67,31.5483,31.632,123059.0
2016-06-07 15:30:00,41.56,41.59,41.5,41.52,209069.0,31.632,31.6548,31.5863,31.6015,209069.0
2016-06-08 09:30:00,41.78,42.15,41.78,42.06,117924.0,31.7994,32.0811,31.7994,32.0126,117924.0
2016-06-08 10:00:00,42.04,42.06,41.91,41.94,73611.0,31.9973,32.0126,31.8984,31.9212,73611.0
2016-06-08 10:30:00,41.93,42.03,41.86,41.88,88741.0,31.9136,31.9897,31.8603,31.8756,88741.0
2016-06-08 11:00:00,41.88,41.88,41.64,41.68,89167.0,31.8756,31.8756,31.6929,31.7233,89167.0
2016-06-08 11:30:00,41.67,41.76,41.63,41.65,53434.0,31.7157,31.7842,31.6853,31.7005,53434.0
2016-06-08 12:00:00,41.65,41.77,41.62,41.73,88526.0,31.7005,31.7918,31.6777,31.7614,88526.0
2016-06-08 12:30:00,41.73,41.79,41.7,41.76,53014.0,31.7614,31.807,31.7385,31.7842,53014.0
2016-06-08 13:00:00,41.76,41.81,41.72,41.73,40846.0,31.7842,31.8223,31.7538,31.7614,40846.0
2016-06-08 13:30:00,41.74,41.8,41.72,41.8,47956.0,31.769,31.8147,31.7538,31.8147,47956.0
2016-06-08 14:00:00,41.8,41.82,41.7,41.75,68585.0,31.8147,31.8299,31.7385,31.7766,68585.0
2016-06-08 14:30:00,41.75,41.78,41.69,41.73,66709.0,31.7766,31.7994,31.7309,31.7614,66709.0
2016-06-08 15:00:00,41.73,41.77,41.65,41.66,57798.0,31.7614,31.7918,31.7005,31.7081,57798.0
2016-06-08 15:30:00,41.66,41.69,41.58,41.59,196934.0,31.7081,31.7309,31.6472,31.6548,196934.0
2016-06-09 09:30:00,41.18,41.29,40.86,41.21,76453.0,31.3428,31.4265,31.0992,31.3656,76453.0
2016-06-09 10:00:00,41.23,41.25,41.13,41.17,93200.0,31.3808,31.396,31.3047,31.3352,93200.0
2016-06-09 10:30:00,41.18,41.21,41.11,41.2,77817.0,31.3428,31.3656,31.2895,31.358,77817.0
2016-06-09 11:00:00,41.18,41.22,41.04,41.1,66433.0,31.3428,31.3732,31.2362,31.2819,66433.0
2016-06-09 11:30:00,41.1,41.11,40.99,41.02,51782.0,31.2819,31.2895,31.1982,31.221,51782.0
2016-06-09 12:00:00,41.02,41.02,40.86,40.94,42437.0,31.221,31.221,31.0992,31.1601,42437.0
2016-06-09 12:30:00,40.94,41.04,40.94,40.98,40581.0,31.1601,31.2362,31.1601,31.1905,40581.0
2016-06-09 13:00:00,40.98,41.14,40.97,41.1,38960.0,31.1905,31.3123,31.1829,31.2819,38960.0
2016-06-09 13:30:00,41.11,41.14,41.01,41.08,43368.0,31.2895,31.3123,31.2134,31.2667,43368.0
2016-06-09 14:00:00,41.07,41.1,41.0,41.06,47817.0,31.259,31.2819,31.2058,31.2514,47817.0
2016-06-09 14:30:00,41.06,41.22,41.06,41.22,50450.0,31.2514,31.3732,31.2514,31.3732,50450.0
2016-06-09 15:00:00,41.22,41.25,41.16,41.2,46589.0,31.3732,31.396,31.3275,31.358,46589.0
2016-06-09 15:30:00,41.19,41.23,41.16,41.19,124776.0,31.3504,31.3808,31.3275,31.3504,124776.0
2016-06-10 09:30:00,40.82,41.0,40.42,40.52,112823.0,31.0688,31.2058,30.7643,30.8404,112823.0
2016-06-10 10:00:00,40.53,40.62,40.42,40.58,84678.0,30.848,30.9165,30.7643,30.8861,84678.0
2016-06-10 10:30:00,40.59,40.66,40.47,40.51,55443.0,30.8937,30.947,30.8024,30.8328,55443.0
2016-06-10 11:00:00,40.51,40.64,40.47,40.53,70094.0,30.8328,30.9318,30.8024,30.848,70094.0
2016-06-10 11:30:00,40.54,40.63,40.48,40.63,61733.0,30.8557,30.9242,30.81,30.9242,61733.0
2016-06-10 12:00:00,40.63,40.67,40.58,40.58,55343.0,30.9242,30.9546,30.8861,30.8861,55343.0
2016-06-10 12:30:00,40.58,40.66,40.54,40.56,49063.0,30.8861,30.947,30.8557,30.8709,49063.0
2016-06-10 13:00:00,40.55,40.57,40.39,40.41,106473.0,30.8633,30.8785,30.7415,30.7567,106473.0
2016-06-10 13:30:00,40.42,40.45,40.27,40.33,91906.0,30.7643,30.7872,30.6502,30.6958,91906.0
2016-06-10 14:00:00,40.33,40.42,40.29,40.38,77518.0,30.6958,30.7643,30.6654,30.7339,77518.0
2016-06-10 14:30:00,40.38,40.44,40.31,40.33,59911.0,30.7339,30.7795,30.6806,30.6958,59911.0
2016-06-10 15:00:00,40.34,40.4,40.27,40.37,46064.0,30.7034,30.7491,30.6502,30.7263,46064.0
2016-06-10 15:30:00,40.36,40.42,40.29,40.38,123083.0,30.7187,30.7643,30.6654,30.7339,123083.0
2016-06-13 09:30:00,40.1,40.16,39.54,39.83,167762.0,30.5208,30.5664,30.0945,30.3153,167762.0
2016-06-13 10:00:00,39.85,40.02,39.81,39.96,80321.0,30.3305,30.4599,30.3,30.4142,80321.0
2016-06-13 10:30:00,39.96,40.09,39.8,39.84,81516.0,30.4142,30.5132,30.2924,30.3229,81516.0
2016-06-13 11:00:00,39.84,39.84,39.71,39.71,108941.0,30.3229,30.3229,30.2239,30.2239,108941.0
2016-06-13 11:30:00,39.72,39.74,39.66,39.7,72725.0,30.2315,30.2468,30.1859,30.2163,72725.0
2016-06-13 12:00:00,39.7,39.79,39.67,39.76,68734.0,30.2163,30.2848,30.1935,30.262,68734.0
2016-06-13 12:30:00,39.78,39.8,39.74,39.77,64922.0,30.2772,30.2924,30.2468,30.2696,64922.0
2016-06-13 13:00:00,39.78,39.79,39.7,39.7,51073.0,30.2772,30.2848,30.2163,30.2163,51073.0
2016-06-13 13:30:00,39.7,39.71,39.53,39.56,65846.0,30.2163,30.2239,30.0869,30.1098,65846.0
2016-06-13 14:00:00,39.56,39.69,39.56,39.61,67637.0,30.1098,30.2087,30.1098,30.1478,67637.0
2016-06-13 14:30:00,39.61,39.65,39.54,39.55,100501.0,30.1478,30.1783,30.0945,30.1021,100501.0
2016-06-13 15:00:00,39.56,39.6,39.5,39.5,116833.0,30.1098,30.1402,30.0641,30.0641,116833.0
2016-06-13 15:30:00,39.51,39.51,39.33,39.35,333873.0,30.0717,30.0717,29.9347,29.9499,333873.0
2016-06-14 09:30:00,39.1,39.4,39.06,39.32,105962.0,29.7596,29.988,29.7292,29.9271,105962.0
2016-06-14 10:00:00,39.32,39.44,38.99,39.04,158060.0,29.9271,30.0184,29.6759,29.714,158060.0
2016-06-14 10:30:00,39.05,39.22,39.03,39.07,117612.0,29.7216,29.851,29.7064,29.7368,117612.0
2016-06-14 11:00:00,39.06,39.12,38.79,38.82,106309.0,29.7292,29.7749,29.5237,29.5465,106309.0
2016-06-14 11:30:00,38.83,38.9,38.78,38.82,159305.0,29.5541,29.6074,29.5161,29.5465,159305.0
2016-06-14 12:00:00,38.82,39.1,38.81,39.09,87688.0,29.5465,29.7596,29.5389,29.752,87688.0
2016-06-14 12:30:00,39.1,39.1,38.91,38.94,65196.0,29.7596,29.7596,29.615,29.6379,65196.0
2016-06-14 13:00:00,38.94,38.99,38.88,38.97,115726.0,29.6379,29.6759,29.5922,29.6607,115726.0
2016-06-14 13:30:00,38.97,39.02,38.84,38.85,67698.0,29.6607,29.6988,29.5618,29.5694,67698.0
2016-06-14 14:00:00,38.85,38.91,38.76,38.91,108292.0,29.5694,29.615,29.5009,29.615,108292.0
2016-06-14 14:30:00,38.91,38.92,38.72,38.75,118807.0,29.615,29.6226,29.4704,29.4933,118807.0
2016-06-14 15:00:00,38.74,38.88,38.71,38.86,239672.0,29.4856,29.5922,29.4628,29.577,239672.0
2016-06-14 15:30:00,38.86,38.97,38.84,38.93,437871.0,29.577,29.6607,29.5618,29.6303,437871.0
2016-06-15 09:30:00,38.9,39.2,38.84,39.06,59827.0,29.6074,29.8358,29.5618,29.7292,59827.0
2016-06-15 10:00:00,39.08,39.25,39.08,39.18,71331.0,29.7444,29.8738,29.7444,29.8205,71331.0
2016-06-15 10:30:00,39.2,39.34,39.17,39.34,62152.0,29.8358,29.9423,29.8129,29.9423,62152.0
2016-06-15 11:00:00,39.33,39.49,39.29,39.33,71395.0,29.9347,30.0565,29.9043,29.9347,71395.0
2016-06-15 11:30:00,39.33,39.34,39.17,39.31,47412.0,29.9347,29.9423,29.8129,29.9195,47412.0
2016-06-15 12:00:00,39.3,39.34,39.21,39.28,65762.0,29.9119,29.9423,29.8434,29.8966,65762.0
2016-06-15 12:30:00,39.29,39.33,39.23,39.31,52846.0,29.9043,29.9347,29.8586,29.9195,52846.0
2016-06-15 13:00:00,39.31,39.32,39.19,39.21,91157.0,29.9195,29.9271,29.8281,29.8434,91157.0
2016-06-15 13:30:00,39.22,39.27,39.17,39.27,80011.0,29.851,29.889,29.8129,29.889,80011.0
2016-06-15 14:00:00,39.29,39.41,39.18,39.23,205171.0,29.9043,29.9956,29.8205,29.8586,205171.0
2016-06-15 14:30:00,39.23,39.31,39.17,39.26,90135.0,29.8586,29.9195,29.8129,29.8814,90135.0
2016-06-15 15:00:00,39.26,39.36,39.24,39.24,69223.0,29.8814,29.9575,29.8662,29.8662,69223.0
2016-06-15 15:30:00,39.25,39.27,38.94,38.99,212065.0,29.8738,29.889,29.6379,29.6759,212065.0
2016-06-16 09:30:00,38.57,38.57,38.06,38.06,74707.0,29.3563,29.3563,28.9681,28.9681,74707.0
2016-06-16 10:00:00,38.08,38.21,38.0,38.12,83427.0,28.9833,29.0823,28.9224,29.0138,83427.0
2016-06-16 10:30:00,38.12,38.12,37.88,37.98,169940.0,29.0138,29.0138,28.8311,28.9072,169940.0
2016-06-16 11:00:00,37.97,38.25,37.96,38.23,206423.0,28.8996,29.1127,28.892,29.0975,206423.0
2016-06-16 11:30:00,38.22,38.29,38.07,38.08,177684.0,29.0899,29.1431,28.9757,28.9833,177684.0
2016-06-16 12:00:00,38.08,38.29,38.05,38.27,97152.0,28.9833,29.1431,28.9605,29.1279,97152.0
2016-06-16 12:30:00,38.26,38.44,38.21,38.38,81643.0,29.1203,29.2573,29.0823,29.2116,81643.0
2016-06-16 13:00:00,38.39,38.63,38.38,38.57,101881.0,29.2193,29.4019,29.2116,29.3563,101881.0
2016-06-16 13:30:00,38.58,38.62,38.48,38.49,96193.0,29.3639,29.3943,29.2878,29.2954,96193.0
2016-06-16 14:00:00,38.49,38.76,38.49,38.73,185750.0,29.2954,29.5009,29.2954,29.478,185750.0
2016-06-16 14:30:00,38.73,38.85,38.71,38.82,126403.0,29.478,29.5694,29.4628,29.5465,126403.0
2016-06-16 15:00:00,38.83,38.88,38.72,38.76,110197.0,29.5541,29.5922,29.4704,29.5009,110197.0
2016-06-16 15:30:00,38.76,38.82,38.68,38.79,189499.0,29.5009,29.5465,29.44,29.5237,189499.0
2016-06-17 09:30:00,38.8,39.55,38.8,39.51,68965.0,29.5313,30.1021,29.5313,30.0717,68965.0
2016-06-17 10:00:00,39.52,39.63,39.43,39.43,60375.0,30.0793,30.163,30.0108,30.0108,60375.0
2016-06-17 10:30:00,39.41,39.54,39.29,39.52,56893.0,29.9956,30.0945,29.9043,30.0793,56893.0
2016-06-17 11:00:00,39.53,39.54,39.25,39.25,39638.0,30.0869,30.0945,29.8738,29.8738,39638.0
2016-06-17 11:30:00,39.24,39.43,39.22,39.31,59028.0,29.8662,30.0108,29.851,29.9195,59028.0
2016-06-17 12:00:00,39.32,39.42,39.28,39.34,48984.0,29.9271,30.0032,29.8966,29.9423,48984.0
2016-06-17 12:30:00,39.34,39.4,39.28,39.33,41459.0,29.9423,29.988,29.8966,29.9347,41459.0
2016-06-17 13:00:00,39.33,39.4,39.27,39.37,46968.0,29.9347,29.988,29.889,29.9651,46968.0
2016-06-17 13:30:00,39.37,39.43,39.28,39.4,44939.0,29.9651,30.0108,29.8966,29.988,44939.0
2016-06-17 14:00:00,39.39,39.45,39.36,39.42,59918.0,29.9804,30.026,29.9575,30.0032,59918.0
2016-06-17 14:30:00,39.41,39.46,39.32,39.34,71800.0,29.9956,30.0336,29.9271,29.9423,71800.0
2016-06-17 15:00:00,39.34,39.36,39.22,39.23,87695.0,29.9423,29.9575,29.851,29.8586,87695.0
2016-06-17 15:30:00,39.24,39.38,39.21,39.33,187563.0,29.8662,29.9728,29.8434,29.9347,187563.0
2016-06-20 09:30:00,40.06,40.45,39.97,39.97,91945.0,30.4903,30.7872,30.4218,30.4218,91945.0
2016-06-20 10:00:00,39.98,40.28,39.96,40.21,142150.0,30.4294,30.6578,30.4142,30.6045,142150.0
2016-06-20 10:30:00,40.21,40.21,40.13,40.13,90433.0,30.6045,30.6045,30.5436,30.5436,90433.0
2016-06-20 11:00:00,40.13,40.19,40.1,40.11,126689.0,30.5436,30.5893,30.5208,30.5284,126689.0
2016-06-20 11:30:00,40.11,40.14,40.01,40.06,94848.0,30.5284,30.5512,30.4523,30.4903,94848.0
2016-06-20 12:00:00,40.06,40.11,40.03,40.1,193929.0,30.4903,30.5284,30.4675,30.5208,193929.0
2016-06-20 12:30:00,40.1,40.2,40.1,40.14,90225.0,30.5208,30.5969,30.5208,30.5512,90225.0
2016-06-20 13:00:00,40.14,40.18,40.02,40.06,89365.0,30.5512,30.5817,30.4599,30.4903,89365.0
2016-06-20 13:30:00,40.06,40.09,40.01,40.02,59753.0,30.4903,30.5132,30.4523,30.4599,59753.0
2016-06-20 14:00:00,40.02,40.02,39.76,39.78,74087.0,30.4599,30.4599,30.262,30.2772,74087.0
2016-06-20 14:30:00,39.77,39.86,39.68,39.85,97686.0,30.2696,30.3381,30.2011,30.3305,97686.0
2016-06-20 15:00:00,39.87,39.88,39.67,39.67,58192.0,30.3457,30.3533,30.1935,30.1935,58192.0
2016-06-20 15:30:00,39.68,39.76,39.6,39.63,179999.0,30.2011,30.262,30.1402,30.163,179999.0
2016-06-21 09:30:00,39.54,39.56,39.06,39.19,73219.0,30.0945,30.1098,29.7292,29.8281,73219.0
2016-06-21 10:00:00,39.19,39.19,38.95,39.03,110867.0,29.8281,29.8281,29.6455,29.7064,110867.0
2016-06-21 10:30:00,39.03,39.09,38.91,39.05,111352.0,29.7064,29.752,29.615,29.7216,111352.0
2016-06-21 11:00:00,39.04,39.24,39.04,39.21,77562.0,29.714,29.8662,29.714,29.8434,77562.0
2016-06-21 11:30:00,39.2,39.21,39.03,39.13,109578.0,29.8358,29.8434,29.7064,29.7825,109578.0
2016-06-21 12:00:00,39.14,39.15,39.0,39.05,59966.0,29.7901,29.7977,29.6835,29.7216,59966.0
2016-06-21 12:30:00,39.06,39.13,39.02,39.09,39628.0,29.7292,29.7825,29.6988,29.752,39628.0
2016-06-21 13:00:00,39.11,39.17,39.09,39.09,52865.0,29.7673,29.8129,29.752,29.752,52865.0
2016-06-21 13:30:00,39.09,39.14,39.02,39.13,55228.0,29.752,29.7901,29.6988,29.7825,55228.0
2016-06-21 14:00:00,39.13,39.24,39.07,39.19,67566.0,29.7825,29.8662,29.7368,29.8281,67566.0
2016-06-21 14:30:00,39.2,39.29,39.18,39.22,107088.0,29.8358,29.9043,29.8205,29.851,107088.0
2016-06-21 15:00:00,39.21,39.24,39.13,39.2,101959.0,29.8434,29.8662,29.7825,29.8358,101959.0
2016-06-21 15:30:00,39.19,39.21,39.04,39.04,186206.0,29.8281,29.8434,29.714,29.714,186206.0
2016-06-22 09:30:00,39.04,39.31,39.02,39.22,80378.0,29.714,29.9195,29.6988,29.851,80378.0
2016-06-22 10:00:00,39.23,39.28,39.15,39.23,70299.0,29.8586,29.8966,29.7977,29.8586,70299.0
2016-06-22 10:30:00,39.21,39.41,39.12,39.32,95107.0,29.8434,29.9956,29.7749,29.9271,95107.0
2016-06-22 11:00:00,39.34,39.5,39.34,39.47,55109.0,29.9423,30.0641,29.9423,30.0413,55109.0
2016-06-22 11:30:00,39.48,39.48,39.24,39.43,65464.0,30.0489,30.0489,29.8662,30.0108,65464.0
2016-06-22 12:00:00,39.41,39.46,39.25,39.29,46174.0,29.9956,30.0336,29.8738,29.9043,46174.0
2016-06-22 12:30:00,39.29,39.37,39.26,39.37,73967.0,29.9043,29.9651,29.8814,29.9651,73967.0
2016-06-22 13:00:00,39.37,39.38,39.12,39.17,51756.0,29.9651,29.9728,29.7749,29.8129,51756.0
2016-06-22 13:30:00,39.17,39.19,39.11,39.14,35884.0,29.8129,29.8281,29.7673,29.7901,35884.0
2016-06-22 14:00:00,39.15,39.23,39.11,39.18,73654.0,29.7977,29.8586,29.7673,29.8205,73654.0
2016-06-22 14:30:00,39.18,39.2,39.08,39.16,116756.0,29.8205,29.8358,29.7444,29.8053,116756.0
2016-06-22 15:00:00,39.16,39.21,39.01,39.02,55597.0,29.8053,29.8434,29.6911,29.6988,55597.0
2016-06-22 15:30:00,39.02,39.1,38.95,38.97,152845.0,29.6988,29.7596,29.6455,29.6607,152845.0
2016-06-23 09:30:00,39.68,39.87,39.57,39.82,128148.0,30.2011,30.3457,30.1174,30.3077,128148.0
2016-06-23 10:00:00,39.83,40.08,39.83,39.99,87170.0,30.3153,30.5055,30.3153,30.437,87170.0
2016-06-23 10:30:00,39.99,40.14,39.88,40.1,105548.0,30.437,30.5512,30.3533,30.5208,105548.0
2016-06-23 11:00:00,40.12,40.25,40.09,40.16,133785.0,30.536,30.6349,30.5132,30.5664,133785.0
2016-06-23 11:30:00,40.15,40.35,40.15,40.31,62666.0,30.5588,30.711,30.5588,30.6806,62666.0
2016-06-23 12:00:00,40.32,40.33,40.05,40.08,74924.0,30.6882,30.6958,30.4827,30.5055,74924.0
2016-06-23 12:30:00,40.08,40.1,39.99,40.04,43618.0,30.5055,30.5208,30.437,30.4751,43618.0
2016-06-23 13:00:00,40.04,40.15,40.02,40.14,36635.0,30.4751,30.5588,30.4599,30.5512,36635.0
2016-06-23 13:30:00,40.14,40.15,40.03,40.08,37069.0,30.5512,30.5588,30.4675,30.5055,37069.0
2016-06-23 14:00:00,40.08,40.11,40.0,40.02,39931.0,30.5055,30.5284,30.4447,30.4599,39931.0
2016-06-23 14:30:00,40.02,40.06,39.94,39.94,81273.0,30.4599,30.4903,30.399,30.399,81273.0
2016-06-23 15:00:00,39.95,40.04,39.91,39.93,58208.0,30.4066,30.4751,30.3762,30.3914,58208.0
2016-06-23 15:30:00,39.92,40.12,39.92,40.12,123250.0,30.3838,30.536,30.3838,30.536,123250.0
2016-06-24 09:30:00,37.81,38.07,37.37,37.7,298151.0,28.7778,28.9757,28.4429,28.6941,298151.0
2016-06-24 10:00:00,37.68,38.05,37.47,37.99,620213.0,28.6789,28.9605,28.519,28.9148,620213.0
2016-06-24 10:30:00,37.98,38.01,37.87,37.96,311571.0,28.9072,28.93,28.8235,28.892,311571.0
2016-06-24 11:00:00,37.96,38.0,37.62,37.75,438637.0,28.892,28.9224,28.6332,28.7321,438637.0
2016-06-24 11:30:00,37.75,37.76,37.55,37.62,266806.0,28.7321,28.7398,28.5799,28.6332,266806.0
2016-06-24 12:00:00,37.61,37.61,37.3,37.47,168669.0,28.6256,28.6256,28.3896,28.519,168669.0
2016-06-24 12:30:00,37.46,37.47,37.09,37.14,233574.0,28.5114,28.519,28.2298,28.2679,233574.0
2016-06-24 13:00:00,37.13,37.17,37.06,37.15,238099.0,28.2602,28.2907,28.207,28.2755,238099.0
2016-06-24 13:30:00,37.15,37.22,37.0,37.03,229169.0,28.2755,28.3287,28.1613,28.1841,229169.0
2016-06-24 14:00:00,37.03,37.07,36.72,36.74,192040.0,28.1841,28.2146,27.9482,27.9634,192040.0
2016-06-24 14:30:00,36.74,36.76,36.42,36.42,239949.0,27.9634,27.9786,27.7199,27.7199,239949.0
2016-06-24 15:00:00,36.43,36.48,36.13,36.14,266435.0,27.7275,27.7655,27.4991,27.5067,266435.0
2016-06-24 15:30:00,36.14,36.35,36.14,36.17,522033.0,27.5067,27.6666,27.5067,27.5296,522033.0
2016-06-27 09:30:00,35.96,36.05,34.78,34.81,344551.0,27.3697,27.4382,26.4716,26.4945,344551.0
2016-06-27 10:00:00,34.79,34.88,34.11,34.16,481069.0,26.4792,26.5477,25.9617,25.9997,481069.0
2016-06-27 10:30:00,34.16,34.35,33.88,33.97,415381.0,25.9997,26.1443,25.7866,25.8551,415381.0
2016-06-27 11:00:00,33.96,34.19,33.91,33.96,274835.0,25.8475,26.0226,25.8095,25.8475,274835.0
2016-06-27 11:30:00,33.97,34.07,33.94,33.97,290533.0,25.8551,25.9312,25.8323,25.8551,290533.0
2016-06-27 12:00:00,33.96,34.0,33.8,33.96,253678.0,25.8475,25.878,25.7257,25.8475,253678.0
2016-06-27 12:30:00,33.97,33.97,33.84,33.9,152401.0,25.8551,25.8551,25.7562,25.8018,152401.0
2016-06-27 13:00:00,33.9,33.99,33.85,33.95,156243.0,25.8018,25.8703,25.7638,25.8399,156243.0
2016-06-27 13:30:00,33.95,33.98,33.73,33.79,233504.0,25.8399,25.8627,25.6725,25.7181,233504.0
2016-06-27 14:00:00,33.78,33.82,33.63,33.77,188467.0,25.7105,25.741,25.5963,25.7029,188467.0
2016-06-27 14:30:00,33.77,33.88,33.73,33.79,611183.0,25.7029,25.7866,25.6725,25.7181,611183.0
2016-06-27 15:00:00,33.8,33.9,33.7,33.73,384282.0,25.7257,25.8018,25.6496,25.6725,384282.0
2016-06-27 15:30:00,33.72,33.81,33.62,33.67,644388.0,25.6648,25.7333,25.5887,25.6268,644388.0
2016-06-28 09:30:00,34.39,34.51,33.26,33.55,522165.0,26.1748,26.2661,25.3147,25.5355,522165.0
2016-06-28 10:00:00,33.56,33.82,33.49,33.6,538691.0,25.5431,25.741,25.4898,25.5735,538691.0
2016-06-28 10:30:00,33.6,33.7,33.47,33.58,295778.0,25.5735,25.6496,25.4746,25.5583,295778.0
2016-06-28 11:00:00,33.57,33.68,33.5,33.64,346122.0,25.5507,25.6344,25.4974,25.604,346122.0
2016-06-28 11:30:00,33.64,33.75,33.6,33.68,226293.0,25.604,25.6877,25.5735,25.6344,226293.0
2016-06-28 12:00:00,33.68,33.71,33.65,33.69,151887.0,25.6344,25.6572,25.6116,25.642,151887.0
2016-06-28 12:30:00,33.69,33.82,33.66,33.81,359646.0,25.642,25.741,25.6192,25.7333,359646.0
2016-06-28 13:00:00,33.8,33.89,33.72,33.86,162374.0,25.7257,25.7942,25.6648,25.7714,162374.0
2016-06-28 13:30:00,33.85,33.86,33.75,33.76,163783.0,25.7638,25.7714,25.6877,25.6953,163783.0
2016-06-28 14:00:00,33.76,33.76,33.67,33.76,177929.0,25.6953,25.6953,25.6268,25.6953,177929.0
2016-06-28 14:30:00,33.76,33.97,33.74,33.95,227850.0,25.6953,25.8551,25.6801,25.8399,227850.0
2016-06-28 15:00:00,33.96,33.97,33.75,33.8,322513.0,25.8475,25.8551,25.6877,25.7257,322513.0
2016-06-28 15:30:00,33.8,33.81,33.64,33.76,612240.0,25.7257,25.7333,25.604,25.6953,612240.0
2016-06-29 09:30:00,34.17,34.55,34.15,34.44,210425.0,26.0073,26.2966,25.9921,26.2128,210425.0
2016-06-29 10:00:00,34.42,34.59,34.29,34.35,272139.0,26.1976,26.327,26.0987,26.1443,272139.0
2016-06-29 10:30:00,34.34,34.53,34.26,34.48,148982.0,26.1367,26.2813,26.0758,26.2433,148982.0
2016-06-29 11:00:00,34.48,34.61,34.44,34.56,186627.0,26.2433,26.3422,26.2128,26.3042,186627.0
2016-06-29 11:30:00,34.57,34.71,34.57,34.66,218081.0,26.3118,26.4183,26.3118,26.3803,218081.0
2016-06-29 12:00:00,34.66,34.71,34.57,34.59,102054.0,26.3803,26.4183,26.3118,26.327,102054.0
2016-06-29 12:30:00,34.59,34.6,34.43,34.47,111939.0,26.327,26.3346,26.2052,26.2357,111939.0
2016-06-29 13:00:00,34.48,34.58,34.46,34.52,120369.0,26.2433,26.3194,26.2281,26.2737,120369.0
2016-06-29 13:30:00,34.53,34.73,34.5,34.72,95379.0,26.2813,26.4336,26.2585,26.426,95379.0
2016-06-29 14:00:00,34.72,34.74,34.61,34.63,102916.0,26.426,26.4412,26.3422,26.3575,102916.0
2016-06-29 14:30:00,34.63,34.79,34.6,34.68,141028.0,26.3575,26.4792,26.3346,26.3955,141028.0
2016-06-29 15:00:00,34.68,34.88,34.67,34.86,140588.0,26.3955,26.5477,26.3879,26.5325,140588.0
2016-06-29 15:30:00,34.86,34.99,34.85,34.93,561988.0,26.5325,26.6315,26.5249,26.5858,561988.0
2016-06-30 09:30:00,35.02,35.33,34.56,34.74,211552.0,26.6543,26.8902,26.3042,26.4412,211552.0
2016-06-30 10:00:00,34.76,34.78,34.62,34.68,231699.0,26.4564,26.4716,26.3498,26.3955,231699.0
2016-06-30 10:30:00,34.68,35.05,34.61,35.04,144883.0,26.3955,26.6771,26.3422,26.6695,144883.0
2016-06-30 11:00:00,35.05,35.13,34.97,35.08,146064.0,26.6771,26.738,26.6162,26.7,146064.0
2016-06-30 11:30:00,35.08,35.18,35.02,35.05,199527.0,26.7,26.7761,26.6543,26.6771,199527.0
2016-06-30 12:00:00,35.03,35.09,34.99,35.06,173474.0,26.6619,26.7076,26.6315,26.6847,173474.0
2016-06-30 12:30:00,35.04,35.11,34.98,35.07,145092.0,26.6695,26.7228,26.6238,26.6923,145092.0
2016-06-30 13:00:00,35.06,35.08,34.98,35.04,59602.0,26.6847,26.7,26.6238,26.6695,59602.0
2016-06-30 13:30:00,35.05,35.08,34.98,35.05,71069.0,26.6771,26.7,26.6238,26.6771,71069.0
2016-06-30 14:00:00,35.07,35.09,34.99,35.0,159811.0,26.6923,26.7076,26.6315,26.6391,159811.0
2016-06-30 14:30:00,35.01,35.06,34.97,35.05,156279.0,26.6467,26.6847,26.6162,26.6771,156279.0
2016-06-30 15:00:00,35.06,35.16,35.04,35.11,173046.0,26.6847,26.7608,26.6695,26.7228,173046.0
2016-06-30 15:30:00,35.1,35.13,35.01,35.07,341076.0,26.7152,26.738,26.6467,26.6923,341076.0
2016-07-01 09:30:00,35.28,35.84,35.28,35.59,92632.0,26.8522,27.2784,26.8522,27.0881,92632.0
2016-07-01 10:00:00,35.59,35.77,35.58,35.59,120616.0,27.0881,27.2251,27.0805,27.0881,120616.0
2016-07-01 10:30:00,35.6,35.65,35.51,35.56,121911.0,27.0957,27.1338,27.0272,27.0653,121911.0
2016-07-01 11:00:00,35.55,35.61,35.18,35.2,69927.0,27.0577,27.1034,26.7761,26.7913,69927.0
2016-07-01 11:30:00,35.19,35.24,35.05,35.22,110583.0,26.7837,26.8217,26.6771,26.8065,110583.0
2016-07-01 12:00:00,35.25,35.31,35.08,35.08,79364.0,26.8293,26.875,26.7,26.7,79364.0
2016-07-01 12:30:00,35.08,35.08,34.9,34.94,71035.0,26.7,26.7,26.563,26.5934,71035.0
2016-07-01 13:00:00,34.93,34.96,34.86,34.86,47462.0,26.5858,26.6086,26.5325,26.5325,47462.0
2016-07-01 13:30:00,34.86,34.96,34.84,34.9,40293.0,26.5325,26.6086,26.5173,26.563,40293.0
2016-07-01 14:00:00,34.91,34.92,34.86,34.91,31331.0,26.5706,26.5782,26.5325,26.5706,31331.0
2016-07-01 14:30:00,34.92,34.94,34.83,34.91,43278.0,26.5782,26.5934,26.5097,26.5706,43278.0
2016-07-01 15:00:00,34.91,35.02,34.89,35.0,60534.0,26.5706,26.6543,26.5553,26.6391,60534.0
2016-07-01 15:30:00,35.0,35.06,34.96,35.03,192940.0,26.6391,26.6847,26.6086,26.6619,192940.0
2016-07-05 09:30:00,35.13,35.38,34.07,34.17,307421.0,26.738,26.9283,25.9312,26.0073,307421.0
2016-07-05 10:00:00,34.18,34.21,34.05,34.2,154508.0,26.015,26.0378,25.916,26.0302,154508.0
2016-07-05 10:30:00,34.16,34.31,34.13,34.15,104971.0,25.9997,26.1139,25.9769,25.9921,104971.0
2016-07-05 11:00:00,34.15,34.35,34.09,34.2,171843.0,25.9921,26.1443,25.9465,26.0302,171843.0
2016-07-05 11:30:00,34.18,34.18,34.08,34.14,92795.0,26.015,26.015,25.9388,25.9845,92795.0
2016-07-05 12:00:00,34.14,34.15,34.09,34.12,44302.0,25.9845,25.9921,25.9465,25.9693,44302.0
2016-07-05 12:30:00,34.12,34.12,33.98,34.02,45462.0,25.9693,25.9693,25.8627,25.8932,45462.0
2016-07-05 13:00:00,34.01,34.01,33.86,33.9,96901.0,25.8856,25.8856,25.7714,25.8018,96901.0
2016-07-05 13:30:00,33.89,33.94,33.82,33.9,73868.0,25.7942,25.8323,25.741,25.8018,73868.0
2016-07-05 14:00:00,33.9,33.91,33.78,33.8,167134.0,25.8018,25.8095,25.7105,25.7257,167134.0
2016-07-05 14:30:00,33.8,33.84,33.71,33.84,65341.0,25.7257,25.7562,25.6572,25.7562,65341.0
2016-07-05 15:00:00,33.83,33.97,33.78,33.92,101627.0,25.7486,25.8551,25.7105,25.8171,101627.0
2016-07-05 15:30:00,33.92,34.04,33.84,33.93,304741.0,25.8171,25.9084,25.7562,25.8247,304741.0
2016-07-06 09:30:00,33.88,33.88,32.83,33.26,343497.0,25.7866,25.7866,24.9874,25.3147,343497.0
2016-07-06 10:00:00,33.27,33.32,32.76,32.86,295486.0,25.3223,25.3604,24.9342,25.0103,295486.0
2016-07-06 10:30:00,32.86,33.07,32.81,33.07,326961.0,25.0103,25.1701,24.9722,25.1701,326961.0
2016-07-06 11:00:00,33.08,33.42,33.08,33.25,222919.0,25.1777,25.4365,25.1777,25.3071,222919.0
2016-07-06 11:30:00,33.26,33.6,33.26,33.58,142507.0,25.3147,25.5735,25.3147,25.5583,142507.0
2016-07-06 12:00:00,33.59,33.82,33.58,33.76,97157.0,25.5659,25.741,25.5583,25.6953,97157.0
2016-07-06 12:30:00,33.76,33.81,33.59,33.66,87419.0,25.6953,25.7333,25.5659,25.6192,87419.0
2016-07-06 13:00:00,33.68,33.76,33.67,33.73,92304.0,25.6344,25.6953,25.6268,25.6725,92304.0
2016-07-06 13:30:00,33.72,33.75,33.59,33.62,85242.0,25.6648,25.6877,25.5659,25.5887,85242.0
2016-07-06 14:00:00,33.62,33.69,33.53,33.57,89373.0,25.5887,25.642,25.5202,25.5507,89373.0
2016-07-06 14:30:00,33.58,33.66,33.54,33.64,103687.0,25.5583,25.6192,25.5278,25.604,103687.0
2016-07-06 15:00:00,33.65,33.7,33.56,33.7,100248.0,25.6116,25.6496,25.5431,25.6496,100248.0
2016-07-06 15:30:00,33.69,33.85,33.67,33.82,277554.0,25.642,25.7638,25.6268,25.741,277554.0
2016-07-07 09:30:00,33.95,34.38,33.95,34.27,149360.0,25.8399,26.1672,25.8399,26.0835,149360.0
2016-07-07 10:00:00,34.28,34.44,34.21,34.4,145283.0,26.0911,26.2128,26.0378,26.1824,145283.0
2016-07-07 10:30:00,34.39,34.42,34.18,34.18,136691.0,26.1748,26.1976,26.015,26.015,136691.0
2016-07-07 11:00:00,34.17,34.18,33.93,34.06,122938.0,26.0073,26.015,25.8247,25.9236,122938.0
2016-07-07 11:30:00,34.05,34.07,33.81,34.0,96153.0,25.916,25.9312,25.7333,25.878,96153.0
2016-07-07 12:00:00,34.0,34.07,33.88,33.94,113826.0,25.878,25.9312,25.7866,25.8323,113826.0
2016-07-07 12:30:00,33.95,33.95,33.73,33.76,57990.0,25.8399,25.8399,25.6725,25.6953,57990.0
2016-07-07 13:00:00,33.77,33.82,33.65,33.77,39265.0,25.7029,25.741,25.6116,25.7029,39265.0
2016-07-07 13:30:00,33.79,33.86,33.68,33.71,32565.0,25.7181,25.7714,25.6344,25.6572,32565.0
2016-07-07 14:00:00,33.72,33.75,33.58,33.66,60619.0,25.6648,25.6877,25.5583,25.6192,60619.0
2016-07-07 14:30:00,33.67,33.78,33.63,33.75,83786.0,25.6268,25.7105,25.5963,25.6877,83786.0
2016-07-07 15:00:00,33.75,33.91,33.75,33.88,98362.0,25.6877,25.8095,25.6877,25.7866,98362.0
2016-07-07 15:30:00,33.88,33.99,33.86,33.92,141011.0,25.7866,25.8703,25.7714,25.8171,141011.0
2016-07-08 09:30:00,34.37,35.07,34.36,35.0,306881.0,26.1596,26.6923,26.152,26.6391,306881.0
2016-07-08 10:00:00,35.01,35.07,34.61,34.77,226512.0,26.6467,26.6923,26.3422,26.464,226512.0
2016-07-08 10:30:00,34.78,34.88,34.73,34.78,91927.0,26.4716,26.5477,26.4336,26.4716,91927.0
2016-07-08 11:00:00,34.78,35.04,34.78,35.02,132822.0,26.4716,26.6695,26.4716,26.6543,132822.0
2016-07-08 11:30:00,35.01,35.01,34.8,34.8,77561.0,26.6467,26.6467,26.4868,26.4868,77561.0
2016-07-08 12:00:00,34.81,34.87,34.78,34.86,92690.0,26.4945,26.5401,26.4716,26.5325,92690.0
2016-07-08 12:30:00,34.86,35.03,34.84,34.99,136808.0,26.5325,26.6619,26.5173,26.6315,136808.0
2016-07-08 13:00:00,34.99,35.08,34.85,34.95,105464.0,26.6315,26.7,26.5249,26.601,105464.0
2016-07-08 13:30:00,34.94,34.97,34.89,34.97,58098.0,26.5934,26.6162,26.5553,26.6162,58098.0
2016-07-08 14:00:00,34.96,35.04,34.96,35.0,65643.0,26.6086,26.6695,26.6086,26.6391,65643.0
2016-07-08 14:30:00,35.01,35.1,34.98,35.0,81559.0,26.6467,26.7152,26.6238,26.6391,81559.0
2016-07-08 15:00:00,35.0,35.05,34.94,35.0,79178.0,26.6391,26.6771,26.5934,26.6391,79178.0
2016-07-08 15:30:00,35.01,35.03,34.93,35.0,340930.0,26.6467,26.6619,26.5858,26.6391,340930.0
2016-07-11 09:30:00,35.27,35.99,35.27,35.72,255721.0,26.8446,27.3926,26.8446,27.1871,255721.0
2016-07-11 10:00:00,35.72,35.76,35.45,35.51,178023.0,27.1871,27.2175,26.9816,27.0272,178023.0
2016-07-11 10:30:00,35.51,35.77,35.51,35.77,172651.0,27.0272,27.2251,27.0272,27.2251,172651.0
2016-07-11 11:00:00,35.77,35.8,35.68,35.75,203039.0,27.2251,27.248,27.1566,27.2099,203039.0
2016-07-11 11:30:00,35.75,35.8,35.7,35.72,126346.0,27.2099,27.248,27.1719,27.1871,126346.0
2016-07-11 12:00:00,35.74,35.76,35.7,35.74,87775.0,27.2023,27.2175,27.1719,27.2023,87775.0
2016-07-11 12:30:00,35.74,35.78,35.71,35.73,91523.0,27.2023,27.2327,27.1795,27.1947,91523.0
2016-07-11 13:00:00,35.73,35.75,35.7,35.73,125358.0,27.1947,27.2099,27.1719,27.1947,125358.0
2016-07-11 13:30:00,35.73,35.75,35.64,35.65,71891.0,27.1947,27.2099,27.1262,27.1338,71891.0
2016-07-11 14:00:00,35.65,35.7,35.62,35.69,108006.0,27.1338,27.1719,27.111,27.1642,108006.0
2016-07-11 14:30:00,35.69,35.73,35.63,35.68,118205.0,27.1642,27.1947,27.1186,27.1566,118205.0
2016-07-11 15:00:00,35.68,35.73,35.65,35.66,218762.0,27.1566,27.1947,27.1338,27.1414,218762.0
2016-07-11 15:30:00,35.66,35.71,35.61,35.61,340850.0,27.1414,27.1795,27.1034,27.1034,340850.0
2016-07-12 09:30:00,36.2,36.9,36.15,36.53,252444.0,27.5524,28.0852,27.5144,27.8036,252444.0
2016-07-12 10:00:00,36.55,36.66,36.4,36.44,184755.0,27.8188,27.9025,27.7046,27.7351,184755.0
2016-07-12 10:30:00,36.45,36.53,36.4,36.48,116236.0,27.7427,27.8036,27.7046,27.7655,116236.0
2016-07-12 11:00:00,36.48,36.5,36.41,36.47,139118.0,27.7655,27.7807,27.7122,27.7579,139118.0
2016-07-12 11:30:00,36.46,36.55,36.46,36.52,122795.0,27.7503,27.8188,27.7503,27.796,122795.0
2016-07-12 12:00:00,36.53,36.6,36.52,36.6,114258.0,27.8036,27.8569,27.796,27.8569,114258.0
2016-07-12 12:30:00,36.59,36.64,36.49,36.52,124130.0,27.8492,27.8873,27.7731,27.796,124130.0
2016-07-12 13:00:00,36.52,36.52,36.42,36.5,88483.0,27.796,27.796,27.7199,27.7807,88483.0
2016-07-12 13:30:00,36.5,36.6,36.5,36.58,120191.0,27.7807,27.8569,27.7807,27.8416,120191.0
2016-07-12 14:00:00,36.58,36.6,36.54,36.6,98362.0,27.8416,27.8569,27.8112,27.8569,98362.0
2016-07-12 14:30:00,36.6,36.6,36.48,36.53,103469.0,27.8569,27.8569,27.7655,27.8036,103469.0
2016-07-12 15:00:00,36.52,36.57,36.48,36.55,146707.0,27.796,27.834,27.7655,27.8188,146707.0
2016-07-12 15:30:00,36.54,36.57,36.49,36.52,239439.0,27.8112,27.834,27.7731,27.796,239439.0
2016-07-13 09:30:00,36.65,36.99,36.27,36.35,209306.0,27.8949,28.1537,27.6057,27.6666,209306.0
2016-07-13 10:00:00,36.37,36.59,36.36,36.41,141256.0,27.6818,27.8492,27.6742,27.7122,141256.0
2016-07-13 10:30:00,36.42,36.6,36.37,36.59,103582.0,27.7199,27.8569,27.6818,27.8492,103582.0
2016-07-13 11:00:00,36.58,36.6,36.27,36.3,153184.0,27.8416,27.8569,27.6057,27.6285,153184.0
2016-07-13 11:30:00,36.3,36.41,36.27,36.4,98717.0,27.6285,27.7122,27.6057,27.7046,98717.0
2016-07-13 12:00:00,36.39,36.59,36.39,36.56,62045.0,27.697,27.8492,27.697,27.8264,62045.0
2016-07-13 12:30:00,36.57,36.65,36.54,36.58,50712.0,27.834,27.8949,27.8112,27.8416,50712.0
2016-07-13 13:00:00,36.57,36.71,36.54,36.71,51092.0,27.834,27.9406,27.8112,27.9406,51092.0
2016-07-13 13:30:00,36.71,36.91,36.7,36.8,63014.0,27.9406,28.0928,27.933,28.0091,63014.0
2016-07-13 14:00:00,36.8,37.0,36.8,36.96,93985.0,28.0091,28.1613,28.0091,28.1309,93985.0
2016-07-13 14:30:00,36.97,37.12,36.91,37.12,201973.0,28.1385,28.2526,28.0928,28.2526,201973.0
2016-07-13 15:00:00,37.12,37.14,37.07,37.1,167409.0,28.2526,28.2679,28.2146,28.2374,167409.0
2016-07-13 15:30:00,37.1,37.12,37.01,37.01,289895.0,28.2374,28.2526,28.1689,28.1689,289895.0
2016-07-14 09:30:00,37.56,37.84,37.17,37.63,185535.0,28.5875,28.8006,28.2907,28.6408,185535.0
2016-07-14 10:00:00,37.64,37.75,37.56,37.75,133279.0,28.6484,28.7321,28.5875,28.7321,133279.0
2016-07-14 10:30:00,37.76,37.98,37.73,37.87,164455.0,28.7398,28.9072,28.7169,28.8235,164455.0
2016-07-14 11:00:00,37.87,38.05,37.82,37.88,181626.0,28.8235,28.9605,28.7854,28.8311,181626.0
2016-07-14 11:30:00,37.89,37.96,37.82,37.89,166413.0,28.8387,28.892,28.7854,28.8387,166413.0
2016-07-14 12:00:00,37.9,37.91,37.81,37.85,65136.0,28.8463,28.8539,28.7778,28.8083,65136.0
2016-07-14 12:30:00,37.84,37.89,37.81,37.82,41305.0,28.8006,28.8387,28.7778,28.7854,41305.0
2016-07-14 13:00:00,37.83,37.87,37.7,37.7,42057.0,28.793,28.8235,28.6941,28.6941,42057.0
2016-07-14 13:30:00,37.71,37.74,37.6,37.62,71057.0,28.7017,28.7245,28.618,28.6332,71057.0
2016-07-14 14:00:00,37.62,37.69,37.6,37.65,52664.0,28.6332,28.6865,28.618,28.656,52664.0
2016-07-14 14:30:00,37.64,37.69,37.59,37.62,65203.0,28.6484,28.6865,28.6104,28.6332,65203.0
2016-07-14 15:00:00,37.61,37.71,37.6,37.66,69369.0,28.6256,28.7017,28.618,28.6636,69369.0
2016-07-14 15:30:00,37.67,37.74,37.61,37.69,297450.0,28.6713,28.7245,28.6256,28.6865,297450.0
2016-07-15 09:30:00,37.77,37.89,37.41,37.72,114469.0,28.7474,28.8387,28.4734,28.7093,114469.0
2016-07-15 10:00:00,37.71,37.8,37.46,37.48,88287.0,28.7017,28.7702,28.5114,28.5266,88287.0
2016-07-15 10:30:00,37.49,38.71,37.47,37.76,260029.0,28.5342,29.4628,28.519,28.7398,260029.0
2016-07-15 11:00:00,37.75,37.76,37.51,37.65,102072.0,28.7321,28.7398,28.5495,28.656,102072.0
2016-07-15 11:30:00,37.65,37.66,37.51,37.59,120525.0,28.656,28.6636,28.5495,28.6104,120525.0
2016-07-15 12:00:00,37.59,37.63,37.53,37.63,70137.0,28.6104,28.6408,28.5647,28.6408,70137.0
2016-07-15 12:30:00,37.62,37.63,37.53,37.54,44394.0,28.6332,28.6408,28.5647,28.5723,44394.0
2016-07-15 13:00:00,37.54,37.58,37.5,37.52,90626.0,28.5723,28.6028,28.5419,28.5571,90626.0
2016-07-15 13:30:00,37.52,37.6,37.48,37.48,49604.0,28.5571,28.618,28.5266,28.5266,49604.0
2016-07-15 14:00:00,37.49,37.53,37.45,37.46,42753.0,28.5342,28.5647,28.5038,28.5114,42753.0
2016-07-15 14:30:00,37.46,37.5,37.44,37.47,95806.0,28.5114,28.5419,28.4962,28.519,95806.0
2016-07-15 15:00:00,37.47,37.52,37.46,37.51,78167.0,28.519,28.5571,28.5114,28.5495,78167.0
2016-07-15 15:30:00,37.51,37.55,37.45,37.48,261722.0,28.5495,28.5799,28.5038,28.5266,261722.0
2016-07-18 09:30:00,37.27,37.58,37.21,37.53,67539.0,28.3668,28.6028,28.3211,28.5647,67539.0
2016-07-18 10:00:00,37.51,37.88,37.5,37.86,78968.0,28.5495,28.8311,28.5419,28.8159,78968.0
2016-07-18 10:30:00,37.85,38.14,37.85,38.1,184091.0,28.8083,29.029,28.8083,28.9985,184091.0
2016-07-18 11:00:00,38.09,38.18,38.01,38.13,60359.0,28.9909,29.0594,28.93,29.0214,60359.0
2016-07-18 11:30:00,38.12,38.12,38.02,38.07,68396.0,29.0138,29.0138,28.9376,28.9757,68396.0
2016-07-18 12:00:00,38.06,38.08,37.94,38.0,47499.0,28.9681,28.9833,28.8768,28.9224,47499.0
2016-07-18 12:30:00,38.0,38.17,37.99,38.15,62705.0,28.9224,29.0518,28.9148,29.0366,62705.0
2016-07-18 13:00:00,38.15,38.16,38.06,38.13,54700.0,29.0366,29.0442,28.9681,29.0214,54700.0
2016-07-18 13:30:00,38.13,38.19,38.12,38.16,48097.0,29.0214,29.067,29.0138,29.0442,48097.0
2016-07-18 14:00:00,38.17,38.23,38.14,38.22,47073.0,29.0518,29.0975,29.029,29.0899,47073.0
2016-07-18 14:30:00,38.22,38.25,38.16,38.19,77424.0,29.0899,29.1127,29.0442,29.067,77424.0
2016-07-18 15:00:00,38.19,38.21,38.14,38.17,53923.0,29.067,29.0823,29.029,29.0518,53923.0
2016-07-18 15:30:00,38.18,38.19,38.1,38.11,171322.0,29.0594,29.067,28.9985,29.0061,171322.0
2016-07-19 09:30:00,37.81,38.17,37.66,37.98,135772.0,28.7778,29.0518,28.6636,28.9072,135772.0
2016-07-19 10:00:00,37.99,38.12,37.89,38.1,99036.0,28.9148,29.0138,28.8387,28.9985,99036.0
2016-07-19 10:30:00,38.09,38.13,37.95,38.09,107993.0,28.9909,29.0214,28.8844,28.9909,107993.0
2016-07-19 11:00:00,38.09,38.15,37.88,37.93,48838.0,28.9909,29.0366,28.8311,28.8691,48838.0
2016-07-19 11:30:00,37.94,38.06,37.92,37.95,52306.0,28.8768,28.9681,28.8615,28.8844,52306.0
2016-07-19 12:00:00,37.95,38.01,37.93,37.96,46360.0,28.8844,28.93,28.8691,28.892,46360.0
2016-07-19 12:30:00,37.96,38.06,37.95,38.02,39457.0,28.892,28.9681,28.8844,28.9376,39457.0
2016-07-19 13:00:00,38.02,38.02,37.92,37.98,52107.0,28.9376,28.9376,28.8615,28.9072,52107.0
2016-07-19 13:30:00,37.98,38.04,37.97,38.03,40223.0,28.9072,28.9529,28.8996,28.9453,40223.0
2016-07-19 14:00:00,38.03,38.06,38.01,38.02,46621.0,28.9453,28.9681,28.93,28.9376,46621.0
2016-07-19 14:30:00,38.01,38.08,38.0,38.02,98163.0,28.93,28.9833,28.9224,28.9376,98163.0
2016-07-19 15:00:00,38.03,38.05,38.0,38.01,57066.0,28.9453,28.9605,28.9224,28.93,57066.0
2016-07-19 15:30:00,38.01,38.04,37.99,38.03,150451.0,28.93,28.9529,28.9148,28.9453,150451.0
2016-07-20 09:30:00,38.07,38.21,37.76,37.89,145462.0,28.9757,29.0823,28.7398,28.8387,145462.0
2016-07-20 10:00:00,37.89,38.22,37.83,38.17,126756.0,28.8387,29.0899,28.793,29.0518,126756.0
2016-07-20 10:30:00,38.18,38.33,38.12,38.33,102202.0,29.0594,29.1736,29.0138,29.1736,102202.0
2016-07-20 11:00:00,38.33,38.48,38.33,38.39,61831.0,29.1736,29.2878,29.1736,29.2193,61831.0
2016-07-20 11:30:00,38.4,38.41,38.31,38.31,86724.0,29.2269,29.2345,29.1584,29.1584,86724.0
2016-07-20 12:00:00,38.32,38.37,38.3,38.31,35402.0,29.166,29.204,29.1508,29.1584,35402.0
2016-07-20 12:30:00,38.3,38.31,38.26,38.29,39612.0,29.1508,29.1584,29.1203,29.1431,39612.0
2016-07-20 13:00:00,38.29,38.34,38.28,38.34,23740.0,29.1431,29.1812,29.1355,29.1812,23740.0
2016-07-20 13:30:00,38.34,38.37,38.32,38.33,32100.0,29.1812,29.204,29.166,29.1736,32100.0
2016-07-20 14:00:00,38.33,38.4,38.33,38.35,35100.0,29.1736,29.2269,29.1736,29.1888,35100.0
2016-07-20 14:30:00,38.35,38.35,38.3,38.3,35461.0,29.1888,29.1888,29.1508,29.1508,35461.0
2016-07-20 15:00:00,38.32,38.33,38.27,38.3,40820.0,29.166,29.1736,29.1279,29.1508,40820.0
2016-07-20 15:30:00,38.31,38.38,38.3,38.31,200529.0,29.1584,29.2116,29.1508,29.1584,200529.0
2016-07-21 09:30:00,38.56,38.97,38.54,38.81,129068.0,29.3486,29.6607,29.3334,29.5389,129068.0
2016-07-21 10:00:00,38.81,39.05,38.78,38.91,92438.0,29.5389,29.7216,29.5161,29.615,92438.0
2016-07-21 10:30:00,38.91,39.27,38.91,39.26,94613.0,29.615,29.889,29.615,29.8814,94613.0
2016-07-21 11:00:00,39.27,39.27,39.06,39.11,109982.0,29.889,29.889,29.7292,29.7673,109982.0
2016-07-21 11:30:00,39.1,39.1,38.86,38.92,68009.0,29.7596,29.7596,29.577,29.6226,68009.0
2016-07-21 12:00:00,38.91,38.98,38.8,38.82,53953.0,29.615,29.6683,29.5313,29.5465,53953.0
2016-07-21 12:30:00,38.83,38.87,38.77,38.8,48996.0,29.5541,29.5846,29.5085,29.5313,48996.0
2016-07-21 13:00:00,38.8,38.82,38.76,38.79,41183.0,29.5313,29.5465,29.5009,29.5237,41183.0
2016-07-21 13:30:00,38.79,38.82,38.69,38.71,48555.0,29.5237,29.5465,29.4476,29.4628,48555.0
2016-07-21 14:00:00,38.71,38.72,38.55,38.62,106426.0,29.4628,29.4704,29.341,29.3943,106426.0
2016-07-21 14:30:00,38.62,38.76,38.61,38.72,90124.0,29.3943,29.5009,29.3867,29.4704,90124.0
2016-07-21 15:00:00,38.73,38.88,38.7,38.88,63541.0,29.478,29.5922,29.4552,29.5922,63541.0
2016-07-21 15:30:00,38.88,38.88,38.76,38.82,288910.0,29.5922,29.5922,29.5009,29.5465,288910.0
2016-07-22 09:30:00,38.84,38.91,38.28,38.48,99627.0,29.5618,29.615,29.1355,29.2878,99627.0
2016-07-22 10:00:00,38.48,38.58,38.33,38.44,56435.0,29.2878,29.3639,29.1736,29.2573,56435.0
2016-07-22 10:30:00,38.45,38.7,38.37,38.66,58612.0,29.2649,29.4552,29.204,29.4248,58612.0
2016-07-22 11:00:00,38.67,38.7,38.5,38.51,99557.0,29.4324,29.4552,29.303,29.3106,99557.0
2016-07-22 11:30:00,38.51,38.61,38.46,38.61,70654.0,29.3106,29.3867,29.2725,29.3867,70654.0
2016-07-22 12:00:00,38.61,38.82,38.6,38.8,85083.0,29.3867,29.5465,29.3791,29.5313,85083.0
2016-07-22 12:30:00,38.8,38.82,38.73,38.73,44409.0,29.5313,29.5465,29.478,29.478,44409.0
2016-07-22 13:00:00,38.73,38.77,38.68,38.76,49730.0,29.478,29.5085,29.44,29.5009,49730.0
2016-07-22 13:30:00,38.75,38.82,38.69,38.76,51288.0,29.4933,29.5465,29.4476,29.5009,51288.0
2016-07-22 14:00:00,38.75,38.82,38.73,38.78,47666.0,29.4933,29.5465,29.478,29.5161,47666.0
2016-07-22 14:30:00,38.8,38.92,38.79,38.91,75850.0,29.5313,29.6226,29.5237,29.615,75850.0
2016-07-22 15:00:00,38.91,38.97,38.89,38.95,86997.0,29.615,29.6607,29.5998,29.6455,86997.0
2016-07-22 15:30:00,38.95,38.96,38.88,38.89,165674.0,29.6455,29.6531,29.5922,29.5998,165674.0
2016-07-25 09:30:00,38.81,39.2,38.75,39.02,80120.0,29.5389,29.8358,29.4933,29.6988,80120.0
2016-07-25 10:00:00,38.98,39.06,38.63,38.66,77521.0,29.6683,29.7292,29.4019,29.4248,77521.0
2016-07-25 10:30:00,38.65,38.91,38.64,38.91,32860.0,29.4171,29.615,29.4095,29.615,32860.0
2016-07-25 11:00:00,38.89,38.9,38.77,38.87,38583.0,29.5998,29.6074,29.5085,29.5846,38583.0
2016-07-25 11:30:00,38.86,38.86,38.74,38.79,42861.0,29.577,29.577,29.4856,29.5237,42861.0
2016-07-25 12:00:00,38.79,38.82,38.69,38.73,23211.0,29.5237,29.5465,29.4476,29.478,23211.0
2016-07-25 12:30:00,38.73,38.78,38.71,38.72,32209.0,29.478,29.5161,29.4628,29.4704,32209.0
2016-07-25 13:00:00,38.73,38.81,38.72,38.79,54317.0,29.478,29.5389,29.4704,29.5237,54317.0
2016-07-25 13:30:00,38.8,38.81,38.74,38.75,38097.0,29.5313,29.5389,29.4856,29.4933,38097.0
2016-07-25 14:00:00,38.74,38.77,38.69,38.69,34861.0,29.4856,29.5085,29.4476,29.4476,34861.0
2016-07-25 14:30:00,38.69,38.72,38.67,38.69,48773.0,29.4476,29.4704,29.4324,29.4476,48773.0
2016-07-25 15:00:00,38.69,38.77,38.66,38.77,78652.0,29.4476,29.5085,29.4248,29.5085,78652.0
2016-07-25 15:30:00,38.77,38.88,38.76,38.87,169884.0,29.5085,29.5922,29.5009,29.5846,169884.0
2016-07-26 09:30:00,38.79,39.04,38.5,38.92,139445.0,29.5237,29.714,29.303,29.6226,139445.0
2016-07-26 10:00:00,38.93,39.07,38.86,39.06,45996.0,29.6303,29.7368,29.577,29.7292,45996.0
2016-07-26 10:30:00,39.07,39.08,38.88,38.9,61952.0,29.7368,29.7444,29.5922,29.6074,61952.0
2016-07-26 11:00:00,38.89,39.08,38.86,39.04,58229.0,29.5998,29.7444,29.577,29.714,58229.0
2016-07-26 11:30:00,39.04,39.09,39.0,39.05,44154.0,29.714,29.752,29.6835,29.7216,44154.0
2016-07-26 12:00:00,39.06,39.15,39.04,39.12,45350.0,29.7292,29.7977,29.714,29.7749,45350.0
2016-07-26 12:30:00,39.13,39.22,39.09,39.17,43472.0,29.7825,29.851,29.752,29.8129,43472.0
2016-07-26 13:00:00,39.18,39.24,39.15,39.16,44918.0,29.8205,29.8662,29.7977,29.8053,44918.0
2016-07-26 13:30:00,39.16,39.22,39.13,39.19,64936.0,29.8053,29.851,29.7825,29.8281,64936.0
2016-07-26 14:00:00,39.19,39.23,39.14,39.2,45785.0,29.8281,29.8586,29.7901,29.8358,45785.0
2016-07-26 14:30:00,39.2,39.29,39.18,39.21,69338.0,29.8358,29.9043,29.8205,29.8434,69338.0
2016-07-26 15:00:00,39.2,39.28,39.19,39.27,69270.0,29.8358,29.8966,29.8281,29.889,69270.0
2016-07-26 15:30:00,39.27,39.32,39.26,39.29,174312.0,29.889,29.9271,29.8814,29.9043,174312.0
2016-07-27 09:30:00,39.31,39.61,39.12,39.54,156508.0,29.9195,30.1478,29.7749,30.0945,156508.0
2016-07-27 10:00:00,39.54,39.55,39.34,39.39,72549.0,30.0945,30.1021,29.9423,29.9804,72549.0
2016-07-27 10:30:00,39.37,39.37,39.06,39.21,94364.0,29.9651,29.9651,29.7292,29.8434,94364.0
2016-07-27 11:00:00,39.2,39.37,39.2,39.33,73294.0,29.8358,29.9651,29.8358,29.9347,73294.0
2016-07-27 11:30:00,39.33,39.34,39.12,39.16,160082.0,29.9347,29.9423,29.7749,29.8053,160082.0
2016-07-27 12:00:00,39.16,39.18,39.03,39.06,66243.0,29.8053,29.8205,29.7064,29.7292,66243.0
2016-07-27 12:30:00,39.07,39.14,39.03,39.14,61414.0,29.7368,29.7901,29.7064,29.7901,61414.0
2016-07-27 13:00:00,39.15,39.25,39.12,39.25,64900.0,29.7977,29.8738,29.7749,29.8738,64900.0
2016-07-27 13:30:00,39.24,39.37,39.23,39.35,66240.0,29.8662,29.9651,29.8586,29.9499,66240.0
2016-07-27 14:00:00,39.32,39.44,39.18,39.39,99007.0,29.9271,30.0184,29.8205,29.9804,99007.0
2016-07-27 14:30:00,39.39,39.55,39.36,39.48,102434.0,29.9804,30.1021,29.9575,30.0489,102434.0
2016-07-27 15:00:00,39.47,39.53,39.42,39.48,112967.0,30.0413,30.0869,30.0032,30.0489,112967.0
2016-07-27 15:30:00,39.49,39.54,39.36,39.42,185718.0,30.0565,30.0945,29.9575,30.0032,185718.0
2016-07-28 09:30:00,38.81,39.09,37.41,38.23,1054900.0,29.5389,29.752,28.4734,29.0975,1054900.0
2016-07-28 10:00:00,38.24,38.24,37.69,37.87,353179.0,29.1051,29.1051,28.6865,28.8235,353179.0
2016-07-28 10:30:00,37.88,38.08,37.77,37.77,136249.0,28.8311,28.9833,28.7474,28.7474,136249.0
2016-07-28 11:00:00,37.78,37.82,37.59,37.67,155248.0,28.755,28.7854,28.6104,28.6713,155248.0
2016-07-28 11:30:00,37.67,37.68,37.52,37.64,83168.0,28.6713,28.6789,28.5571,28.6484,83168.0
2016-07-28 12:00:00,37.63,37.67,37.61,37.65,48259.0,28.6408,28.6713,28.6256,28.656,48259.0
2016-07-28 12:30:00,37.66,37.78,37.66,37.77,55848.0,28.6636,28.755,28.6636,28.7474,55848.0
2016-07-28 13:00:00,37.76,37.83,37.74,37.81,69459.0,28.7398,28.793,28.7245,28.7778,69459.0
2016-07-28 13:30:00,37.82,37.82,37.66,37.71,97586.0,28.7854,28.7854,28.6636,28.7017,97586.0
2016-07-28 14:00:00,37.72,37.74,37.66,37.73,95213.0,28.7093,28.7245,28.6636,28.7169,95213.0
2016-07-28 14:30:00,37.74,37.89,37.74,37.86,91339.0,28.7245,28.8387,28.7245,28.8159,91339.0
2016-07-28 15:00:00,37.87,37.96,37.85,37.93,76310.0,28.8235,28.892,28.8083,28.8691,76310.0
2016-07-28 15:30:00,37.94,37.94,37.81,37.84,310875.0,28.8768,28.8768,28.7778,28.8006,310875.0
2016-07-29 09:30:00,37.94,38.48,37.94,38.44,120380.0,28.8768,29.2878,28.8768,29.2573,120380.0
2016-07-29 10:00:00,38.44,38.56,38.34,38.46,110410.0,29.2573,29.3486,29.1812,29.2725,110410.0
2016-07-29 10:30:00,38.47,38.7,38.43,38.66,90447.0,29.2801,29.4552,29.2497,29.4248,90447.0
2016-07-29 11:00:00,38.65,38.78,38.64,38.66,78487.0,29.4171,29.5161,29.4095,29.4248,78487.0
2016-07-29 11:30:00,38.66,38.72,38.6,38.62,41983.0,29.4248,29.4704,29.3791,29.3943,41983.0
2016-07-29 12:00:00,38.62,38.71,38.62,38.63,38545.0,29.3943,29.4628,29.3943,29.4019,38545.0
2016-07-29 12:30:00,38.63,38.69,38.52,38.52,49791.0,29.4019,29.4476,29.3182,29.3182,49791.0
2016-07-29 13:00:00,38.52,38.58,38.51,38.58,62904.0,29.3182,29.3639,29.3106,29.3639,62904.0
2016-07-29 13:30:00,38.58,38.6,38.51,38.51,36874.0,29.3639,29.3791,29.3106,29.3106,36874.0
2016-07-29 14:00:00,38.51,38.56,38.49,38.51,42687.0,29.3106,29.3486,29.2954,29.3106,42687.0
2016-07-29 14:30:00,38.5,38.52,38.43,38.5,45264.0,29.303,29.3182,29.2497,29.303,45264.0
2016-07-29 15:00:00,38.5,38.54,38.47,38.5,41338.0,29.303,29.3334,29.2801,29.303,41338.0
2016-07-29 15:30:00,38.51,38.62,38.5,38.56,189935.0,29.3106,29.3943,29.303,29.3486,189935.0
2016-08-01 09:30:00,38.51,38.52,38.08,38.44,28067.0,29.3106,29.3182,28.9833,29.2573,28067.0
2016-08-01 10:00:00,38.49,38.57,38.43,38.53,35278.0,29.2954,29.3563,29.2497,29.3258,35278.0
2016-08-01 10:30:00,38.52,38.64,38.42,38.63,49000.0,29.3182,29.4095,29.2421,29.4019,49000.0
2016-08-01 11:00:00,38.64,38.81,38.61,38.69,35715.0,29.4095,29.5389,29.3867,29.4476,35715.0
2016-08-01 11:30:00,38.7,38.77,38.59,38.59,46722.0,29.4552,29.5085,29.3715,29.3715,46722.0
2016-08-01 12:00:00,38.59,38.61,38.36,38.37,39993.0,29.3715,29.3867,29.1964,29.204,39993.0
2016-08-01 12:30:00,38.36,38.43,38.32,38.34,26351.0,29.1964,29.2497,29.166,29.1812,26351.0
2016-08-01 13:00:00,38.34,38.45,38.3,38.44,46698.0,29.1812,29.2649,29.1508,29.2573,46698.0
2016-08-01 13:30:00,38.44,38.61,38.39,38.6,43410.0,29.2573,29.3867,29.2193,29.3791,43410.0
2016-08-01 14:00:00,38.6,38.63,38.54,38.56,58165.0,29.3791,29.4019,29.3334,29.3486,58165.0
2016-08-01 14:30:00,38.56,38.69,38.55,38.66,95502.0,29.3486,29.4476,29.341,29.4248,95502.0
2016-08-01 15:00:00,38.66,38.66,38.51,38.53,95241.0,29.4248,29.4248,29.3106,29.3258,95241.0
2016-08-01 15:30:00,38.54,38.63,38.53,38.56,177752.0,29.3334,29.4019,29.3258,29.3486,177752.0
2016-08-02 09:30:00,38.6,38.6,37.82,37.83,158140.0,29.3791,29.3791,28.7854,28.793,158140.0
2016-08-02 10:00:00,37.82,37.83,37.39,37.4,138251.0,28.7854,28.793,28.4581,28.4657,138251.0
2016-08-02 10:30:00,37.4,37.44,36.89,36.89,213165.0,28.4657,28.4962,28.0776,28.0776,213165.0
2016-08-02 11:00:00,36.89,37.5,36.89,37.42,92853.0,28.0776,28.5419,28.0776,28.481,92853.0
2016-08-02 11:30:00,37.42,37.45,37.24,37.38,70145.0,28.481,28.5038,28.344,28.4505,70145.0
2016-08-02 12:00:00,37.38,37.48,37.31,37.48,43573.0,28.4505,28.5266,28.3972,28.5266,43573.0
2016-08-02 12:30:00,37.48,37.48,37.35,37.36,31496.0,28.5266,28.5266,28.4277,28.4353,31496.0
2016-08-02 13:00:00,37.36,37.39,37.3,37.37,35874.0,28.4353,28.4581,28.3896,28.4429,35874.0
2016-08-02 13:30:00,37.37,37.38,37.25,37.27,31652.0,28.4429,28.4505,28.3516,28.3668,31652.0
2016-08-02 14:00:00,37.27,37.55,37.26,37.52,66853.0,28.3668,28.5799,28.3592,28.5571,66853.0
2016-08-02 14:30:00,37.52,37.52,37.37,37.41,70667.0,28.5571,28.5571,28.4429,28.4734,70667.0
2016-08-02 15:00:00,37.41,37.43,37.2,37.2,157761.0,28.4734,28.4886,28.3135,28.3135,157761.0
2016-08-02 15:30:00,37.21,37.43,37.2,37.35,244933.0,28.3211,28.4886,28.3135,28.4277,244933.0
2016-08-03 09:30:00,37.38,37.84,37.06,37.77,163927.0,28.4505,28.8006,28.207,28.7474,163927.0
2016-08-03 10:00:00,37.71,37.9,37.66,37.75,88813.0,28.7017,28.8463,28.6636,28.7321,88813.0
2016-08-03 10:30:00,37.75,37.75,37.52,37.52,63072.0,28.7321,28.7321,28.5571,28.5571,63072.0
2016-08-03 11:00:00,37.53,37.66,37.48,37.64,78877.0,28.5647,28.6636,28.5266,28.6484,78877.0
2016-08-03 11:30:00,37.63,37.73,37.57,37.72,48452.0,28.6408,28.7169,28.5951,28.7093,48452.0
2016-08-03 12:00:00,37.71,37.71,37.62,37.68,28134.0,28.7017,28.7017,28.6332,28.6789,28134.0
2016-08-03 12:30:00,37.67,37.84,37.65,37.78,36488.0,28.6713,28.8006,28.656,28.755,36488.0
2016-08-03 13:00:00,37.78,37.89,37.75,37.88,38189.0,28.755,28.8387,28.7321,28.8311,38189.0
2016-08-03 13:30:00,37.87,37.95,37.86,37.89,33004.0,28.8235,28.8844,28.8159,28.8387,33004.0
2016-08-03 14:00:00,37.89,37.96,37.89,37.91,51957.0,28.8387,28.892,28.8387,28.8539,51957.0
2016-08-03 14:30:00,37.9,38.01,37.89,37.98,61668.0,28.8463,28.93,28.8387,28.9072,61668.0
2016-08-03 15:00:00,37.97,38.07,37.96,38.07,62139.0,28.8996,28.9757,28.892,28.9757,62139.0
2016-08-03 15:30:00,38.07,38.07,37.97,37.99,217045.0,28.9757,28.9757,28.8996,28.9148,217045.0
2016-08-04 09:30:00,38.02,38.62,37.95,38.36,115248.0,28.9376,29.3943,28.8844,29.1964,115248.0
2016-08-04 10:00:00,38.37,38.45,38.24,38.41,62142.0,29.204,29.2649,29.1051,29.2345,62142.0
2016-08-04 10:30:00,38.42,38.43,38.14,38.32,74446.0,29.2421,29.2497,29.029,29.166,74446.0
2016-08-04 11:00:00,38.31,38.31,38.07,38.11,62064.0,29.1584,29.1584,28.9757,29.0061,62064.0
2016-08-04 11:30:00,38.14,38.36,38.08,38.36,52290.0,29.029,29.1964,28.9833,29.1964,52290.0
2016-08-04 12:00:00,38.36,38.51,38.34,38.45,66424.0,29.1964,29.3106,29.1812,29.2649,66424.0
2016-08-04 12:30:00,38.45,38.45,38.31,38.34,47233.0,29.2649,29.2649,29.1584,29.1812,47233.0
2016-08-04 13:00:00,38.34,38.35,38.22,38.32,28141.0,29.1812,29.1888,29.0899,29.166,28141.0
2016-08-04 13:30:00,38.33,38.44,38.32,38.44,61067.0,29.1736,29.2573,29.166,29.2573,61067.0
2016-08-04 14:00:00,38.43,38.44,38.34,38.41,40018.0,29.2497,29.2573,29.1812,29.2345,40018.0
2016-08-04 14:30:00,38.41,38.42,38.34,38.4,42651.0,29.2345,29.2421,29.1812,29.2269,42651.0
2016-08-04 15:00:00,38.4,38.4,38.31,38.36,70597.0,29.2269,29.2269,29.1584,29.1964,70597.0
2016-08-04 15:30:00,38.36,38.38,38.25,38.31,348273.0,29.1964,29.2116,29.1127,29.1584,348273.0
2016-08-05 09:30:00,39.37,39.93,39.0,39.81,489330.0,29.9651,30.3914,29.6835,30.3,489330.0
2016-08-05 10:00:00,39.8,40.1,39.56,39.6,209819.0,30.2924,30.5208,30.1098,30.1402,209819.0
2016-08-05 10:30:00,39.6,39.97,39.59,39.89,222579.0,30.1402,30.4218,30.1326,30.3609,222579.0
2016-08-05 11:00:00,39.9,40.03,39.72,39.75,116844.0,30.3685,30.4675,30.2315,30.2544,116844.0
2016-08-05 11:30:00,39.75,40.02,39.74,39.99,148832.0,30.2544,30.4599,30.2468,30.437,148832.0
2016-08-05 12:00:00,39.99,40.09,39.95,40.01,104460.0,30.437,30.5132,30.4066,30.4523,104460.0
2016-08-05 12:30:00,40.02,40.03,39.95,40.0,59019.0,30.4599,30.4675,30.4066,30.4447,59019.0
2016-08-05 13:00:00,40.0,40.08,39.98,40.08,69068.0,30.4447,30.5055,30.4294,30.5055,69068.0
2016-08-05 13:30:00,40.09,40.17,40.08,40.12,57744.0,30.5132,30.574,30.5055,30.536,57744.0
2016-08-05 14:00:00,40.13,40.18,39.89,39.94,98461.0,30.5436,30.5817,30.3609,30.399,98461.0
2016-08-05 14:30:00,39.93,40.02,39.92,39.95,67985.0,30.3914,30.4599,30.3838,30.4066,67985.0
2016-08-05 15:00:00,39.95,40.1,39.9,39.92,89278.0,30.4066,30.5208,30.3685,30.3838,89278.0
2016-08-05 15:30:00,39.93,39.95,39.85,39.92,329961.0,30.3914,30.4066,30.3305,30.3838,329961.0
2016-08-08 09:30:00,40.42,40.51,40.07,40.28,195329.0,30.7643,30.8328,30.4979,30.6578,195329.0
2016-08-08 10:00:00,40.27,40.32,40.1,40.18,114841.0,30.6502,30.6882,30.5208,30.5817,114841.0
2016-08-08 10:30:00,40.19,40.29,40.08,40.2,631918.0,30.5893,30.6654,30.5055,30.5969,631918.0
2016-08-08 11:00:00,40.19,40.24,40.08,40.17,100152.0,30.5893,30.6273,30.5055,30.574,100152.0
2016-08-08 11:30:00,40.17,40.26,40.16,40.23,106440.0,30.574,30.6425,30.5664,30.6197,106440.0
2016-08-08 12:00:00,40.23,40.26,40.18,40.22,67907.0,30.6197,30.6425,30.5817,30.6121,67907.0
2016-08-08 12:30:00,40.22,40.27,40.21,40.27,47681.0,30.6121,30.6502,30.6045,30.6502,47681.0
2016-08-08 13:00:00,40.27,40.28,40.23,40.25,37796.0,30.6502,30.6578,30.6197,30.6349,37796.0
2016-08-08 13:30:00,40.26,40.3,40.23,40.3,116678.0,30.6425,30.673,30.6197,30.673,116678.0
2016-08-08 14:00:00,40.29,40.31,40.23,40.23,89660.0,30.6654,30.6806,30.6197,30.6197,89660.0
2016-08-08 14:30:00,40.23,40.26,40.21,40.22,106547.0,30.6197,30.6425,30.6045,30.6121,106547.0
2016-08-08 15:00:00,40.22,40.23,40.13,40.16,88538.0,30.6121,30.6197,30.5436,30.5664,88538.0
2016-08-08 15:30:00,40.17,40.23,40.15,40.22,206319.0,30.574,30.6197,30.5588,30.6121,206319.0
2016-08-09 09:30:00,40.41,40.48,40.25,40.47,228241.0,30.7567,30.81,30.6349,30.8024,228241.0
2016-08-09 10:00:00,40.47,40.61,40.31,40.43,87723.0,30.8024,30.9089,30.6806,30.7719,87723.0
2016-08-09 10:30:00,40.43,40.49,40.36,40.41,155733.0,30.7719,30.8176,30.7187,30.7567,155733.0
2016-08-09 11:00:00,40.41,40.55,40.41,40.52,99070.0,30.7567,30.8633,30.7567,30.8404,99070.0
2016-08-09 11:30:00,40.52,40.59,40.49,40.59,75944.0,30.8404,30.8937,30.8176,30.8937,75944.0
2016-08-09 12:00:00,40.59,40.63,40.5,40.5,62231.0,30.8937,30.9242,30.8252,30.8252,62231.0
2016-08-09 12:30:00,40.5,40.56,40.5,40.53,47194.0,30.8252,30.8709,30.8252,30.848,47194.0
2016-08-09 13:00:00,40.54,40.57,40.4,40.43,93140.0,30.8557,30.8785,30.7491,30.7719,93140.0
2016-08-09 13:30:00,40.43,40.45,40.32,40.4,91380.0,30.7719,30.7872,30.6882,30.7491,91380.0
2016-08-09 14:00:00,40.41,40.41,40.36,40.37,44408.0,30.7567,30.7567,30.7187,30.7263,44408.0
2016-08-09 14:30:00,40.37,40.48,40.32,40.47,69687.0,30.7263,30.81,30.6882,30.8024,69687.0
2016-08-09 15:00:00,40.48,40.54,40.44,40.54,92614.0,30.81,30.8557,30.7795,30.8557,92614.0
2016-08-09 15:30:00,40.53,40.54,40.45,40.51,115400.0,30.848,30.8557,30.7872,30.8328,115400.0
2016-08-10 09:30:00,40.76,40.92,40.58,40.73,128049.0,31.0231,31.1449,30.8861,31.0003,128049.0
2016-08-10 10:00:00,40.71,40.88,40.71,40.79,93206.0,30.985,31.1144,30.985,31.0459,93206.0
2016-08-10 10:30:00,40.78,40.84,40.66,40.7,98660.0,31.0383,31.084,30.947,30.9774,98660.0
2016-08-10 11:00:00,40.69,40.79,40.5,40.57,103822.0,30.9698,31.0459,30.8252,30.8785,103822.0
2016-08-10 11:30:00,40.56,40.59,40.45,40.55,53557.0,30.8709,30.8937,30.7872,30.8633,53557.0
2016-08-10 12:00:00,40.55,40.62,40.51,40.58,52618.0,30.8633,30.9165,30.8328,30.8861,52618.0
2016-08-10 12:30:00,40.59,40.68,40.58,40.65,43916.0,30.8937,30.9622,30.8861,30.9394,43916.0
2016-08-10 13:00:00,40.65,40.65,40.53,40.62,40002.0,30.9394,30.9394,30.848,30.9165,40002.0
2016-08-10 13:30:00,40.61,40.65,40.55,40.55,54613.0,30.9089,30.9394,30.8633,30.8633,54613.0
2016-08-10 14:00:00,40.54,40.6,40.49,40.49,70649.0,30.8557,30.9013,30.8176,30.8176,70649.0
2016-08-10 14:30:00,40.49,40.5,40.41,40.45,82171.0,30.8176,30.8252,30.7567,30.7872,82171.0
2016-08-10 15:00:00,40.46,40.59,40.44,40.56,55095.0,30.7948,30.8937,30.7795,30.8709,55095.0
2016-08-10 15:30:00,40.57,40.57,40.48,40.56,122234.0,30.8785,30.8785,30.81,30.8709,122234.0
2016-08-11 09:30:00,40.8,41.07,40.76,40.77,105546.0,31.0535,31.259,31.0231,31.0307,105546.0
2016-08-11 10:00:00,40.77,40.97,40.68,40.94,107648.0,31.0307,31.1829,30.9622,31.1601,107648.0
2016-08-11 10:30:00,40.94,41.02,40.82,40.98,73575.0,31.1601,31.221,31.0688,31.1905,73575.0
2016-08-11 11:00:00,40.99,41.04,40.91,41.03,40949.0,31.1982,31.2362,31.1373,31.2286,40949.0
2016-08-11 11:30:00,41.02,41.13,41.01,41.11,78565.0,31.221,31.3047,31.2134,31.2895,78565.0
2016-08-11 12:00:00,41.11,41.11,40.99,41.02,29812.0,31.2895,31.2895,31.1982,31.221,29812.0
2016-08-11 12:30:00,41.02,41.11,41.0,41.1,40816.0,31.221,31.2895,31.2058,31.2819,40816.0
2016-08-11 13:00:00,41.11,41.16,41.09,41.14,55601.0,31.2895,31.3275,31.2743,31.3123,55601.0
2016-08-11 13:30:00,41.13,41.22,41.13,41.18,55574.0,31.3047,31.3732,31.3047,31.3428,55574.0
2016-08-11 14:00:00,41.18,41.2,41.13,41.15,31026.0,31.3428,31.358,31.3047,31.3199,31026.0
2016-08-11 14:30:00,41.14,41.17,41.1,41.15,57211.0,31.3123,31.3352,31.2819,31.3199,57211.0
2016-08-11 15:00:00,41.15,41.16,41.08,41.09,69390.0,31.3199,31.3275,31.2667,31.2743,69390.0
2016-08-11 15:30:00,41.09,41.14,41.07,41.07,203346.0,31.2743,31.3123,31.259,31.259,203346.0
2016-08-12 09:30:00,41.01,41.06,40.69,40.75,55490.0,31.2134,31.2514,30.9698,31.0155,55490.0
2016-08-12 10:00:00,40.75,40.91,40.71,40.72,63158.0,31.0155,31.1373,30.985,30.9927,63158.0
2016-08-12 10:30:00,40.72,40.74,40.57,40.66,105985.0,30.9927,31.0079,30.8785,30.947,105985.0
2016-08-12 11:00:00,40.67,40.68,40.55,40.6,91487.0,30.9546,30.9622,30.8633,30.9013,91487.0
2016-08-12 11:30:00,40.61,40.64,40.5,40.54,49953.0,30.9089,30.9318,30.8252,30.8557,49953.0
2016-08-12 12:00:00,40.53,40.53,40.41,40.51,50827.0,30.848,30.848,30.7567,30.8328,50827.0
2016-08-12 12:30:00,40.52,40.6,40.5,40.57,36573.0,30.8404,30.9013,30.8252,30.8785,36573.0
2016-08-12 13:00:00,40.57,40.62,40.48,40.54,47397.0,30.8785,30.9165,30.81,30.8557,47397.0
2016-08-12 13:30:00,40.54,40.56,40.46,40.48,33727.0,30.8557,30.8709,30.7948,30.81,33727.0
2016-08-12 14:00:00,40.48,40.6,40.47,40.57,60835.0,30.81,30.9013,30.8024,30.8785,60835.0
2016-08-12 14:30:00,40.57,40.64,40.55,40.56,54641.0,30.8785,30.9318,30.8633,30.8709,54641.0
2016-08-12 15:00:00,40.57,40.58,40.53,40.55,62765.0,30.8785,30.8861,30.848,30.8633,62765.0
2016-08-12 15:30:00,40.55,40.59,40.52,40.57,124369.0,30.8633,30.8937,30.8404,30.8785,124369.0
2016-08-15 09:30:00,40.73,41.05,40.67,40.98,50959.0,31.0003,31.2438,30.9546,31.1905,50959.0
2016-08-15 10:00:00,40.97,41.08,40.91,41.04,37936.0,31.1829,31.2667,31.1373,31.2362,37936.0
2016-08-15 10:30:00,41.04,41.08,41.02,41.06,28761.0,31.2362,31.2667,31.221,31.2514,28761.0
2016-08-15 11:00:00,41.07,41.11,41.03,41.06,23502.0,31.259,31.2895,31.2286,31.2514,23502.0
2016-08-15 11:30:00,41.06,41.07,41.0,41.03,27873.0,31.2514,31.259,31.2058,31.2286,27873.0
2016-08-15 12:00:00,41.02,41.11,41.0,41.09,28386.0,31.221,31.2895,31.2058,31.2743,28386.0
2016-08-15 12:30:00,41.08,41.1,40.96,41.0,82045.0,31.2667,31.2819,31.1753,31.2058,82045.0
2016-08-15 13:00:00,41.0,41.01,40.97,40.98,44632.0,31.2058,31.2134,31.1829,31.1905,44632.0
2016-08-15 13:30:00,40.99,41.01,40.97,40.97,56920.0,31.1982,31.2134,31.1829,31.1829,56920.0
2016-08-15 14:00:00,40.98,41.02,40.97,41.01,44749.0,31.1905,31.221,31.1829,31.2134,44749.0
2016-08-15 14:30:00,41.01,41.06,41.0,41.05,68882.0,31.2134,31.2514,31.2058,31.2438,68882.0
2016-08-15 15:00:00,41.06,41.07,41.02,41.05,46806.0,31.2514,31.259,31.221,31.2438,46806.0
2016-08-15 15:30:00,41.05,41.08,41.0,41.01,95150.0,31.2438,31.2667,31.2058,31.2134,95150.0
2016-08-16 09:30:00,41.07,41.11,40.83,40.92,65650.0,31.259,31.2895,31.0764,31.1449,65650.0
2016-08-16 10:00:00,40.92,41.03,40.69,40.74,92863.0,31.1449,31.2286,30.9698,31.0079,92863.0
2016-08-16 10:30:00,40.74,40.84,40.66,40.68,61392.0,31.0079,31.084,30.947,30.9622,61392.0
2016-08-16 11:00:00,40.68,40.83,40.66,40.76,78463.0,30.9622,31.0764,30.947,31.0231,78463.0
2016-08-16 11:30:00,40.76,40.82,40.73,40.81,46109.0,31.0231,31.0688,31.0003,31.0612,46109.0
2016-08-16 12:00:00,40.8,40.82,40.75,40.75,42464.0,31.0535,31.0688,31.0155,31.0155,42464.0
2016-08-16 12:30:00,40.76,40.77,40.71,40.77,62579.0,31.0231,31.0307,30.985,31.0307,62579.0
2016-08-16 13:00:00,40.76,40.77,40.65,40.69,68702.0,31.0231,31.0307,30.9394,30.9698,68702.0
2016-08-16 13:30:00,40.68,40.75,40.67,40.75,48828.0,30.9622,31.0155,30.9546,31.0155,48828.0
2016-08-16 14:00:00,40.75,40.76,40.67,40.72,58227.0,31.0155,31.0231,30.9546,30.9927,58227.0
2016-08-16 14:30:00,40.71,40.79,40.7,40.79,70548.0,30.985,31.0459,30.9774,31.0459,70548.0
2016-08-16 15:00:00,40.78,40.81,40.72,40.74,75895.0,31.0383,31.0612,30.9927,31.0079,75895.0
2016-08-16 15:30:00,40.73,40.77,40.64,40.65,159126.0,31.0003,31.0307,30.9318,30.9394,159126.0
2016-08-17 09:30:00,40.51,40.64,40.28,40.37,108902.0,30.8328,30.9318,30.6578,30.7263,108902.0
2016-08-17 10:00:00,40.35,40.43,40.29,40.4,76644.0,30.711,30.7719,30.6654,30.7491,76644.0
2016-08-17 10:30:00,40.42,40.48,40.3,40.36,53078.0,30.7643,30.81,30.673,30.7187,53078.0
2016-08-17 11:00:00,40.36,40.48,40.32,40.34,49585.0,30.7187,30.81,30.6882,30.7034,49585.0
2016-08-17 11:30:00,40.34,40.4,40.34,40.37,30338.0,30.7034,30.7491,30.7034,30.7263,30338.0
2016-08-17 12:00:00,40.37,40.48,40.36,40.47,60017.0,30.7263,30.81,30.7187,30.8024,60017.0
2016-08-17 12:30:00,40.46,40.65,40.44,40.65,42321.0,30.7948,30.9394,30.7795,30.9394,42321.0
2016-08-17 13:00:00,40.64,40.65,40.57,40.61,38732.0,30.9318,30.9394,30.8785,30.9089,38732.0
2016-08-17 13:30:00,40.62,40.71,40.61,40.69,42237.0,30.9165,30.985,30.9089,30.9698,42237.0
2016-08-17 14:00:00,40.68,40.81,40.62,40.7,112140.0,30.9622,31.0612,30.9165,30.9774,112140.0
2016-08-17 14:30:00,40.69,40.77,40.67,40.75,40641.0,30.9698,31.0307,30.9546,31.0155,40641.0
2016-08-17 15:00:00,40.76,40.76,40.66,40.69,64197.0,31.0231,31.0231,30.947,30.9698,64197.0
2016-08-17 15:30:00,40.69,40.71,40.65,40.69,123105.0,30.9698,30.985,30.9394,30.9698,123105.0
2016-08-18 09:30:00,40.74,40.87,40.34,40.48,58578.0,31.0079,31.1068,30.7034,30.81,58578.0
2016-08-18 10:00:00,40.48,40.61,40.4,40.54,70765.0,30.81,30.9089,30.7491,30.8557,70765.0
2016-08-18 10:30:00,40.55,40.66,40.54,40.63,46804.0,30.8633,30.947,30.8557,30.9242,46804.0
2016-08-18 11:00:00,40.64,40.66,40.57,40.59,45850.0,30.9318,30.947,30.8785,30.8937,45850.0
2016-08-18 11:30:00,40.59,40.62,40.53,40.55,69907.0,30.8937,30.9165,30.848,30.8633,69907.0
2016-08-18 12:00:00,40.55,40.57,40.45,40.45,49672.0,30.8633,30.8785,30.7872,30.7872,49672.0
2016-08-18 12:30:00,40.46,40.52,40.43,40.47,63497.0,30.7948,30.8404,30.7719,30.8024,63497.0
2016-08-18 13:00:00,40.47,40.56,40.47,40.53,39084.0,30.8024,30.8709,30.8024,30.848,39084.0
2016-08-18 13:30:00,40.53,40.57,40.53,40.55,33636.0,30.848,30.8785,30.848,30.8633,33636.0
2016-08-18 14:00:00,40.55,40.59,40.54,40.54,51195.0,30.8633,30.8937,30.8557,30.8557,51195.0
2016-08-18 14:30:00,40.54,40.55,40.43,40.46,63892.0,30.8557,30.8633,30.7719,30.7948,63892.0
2016-08-18 15:00:00,40.45,40.5,40.29,40.33,188615.0,30.7872,30.8252,30.6654,30.6958,188615.0
2016-08-18 15:30:00,40.32,40.4,40.32,40.38,211013.0,30.6882,30.7491,30.6882,30.7339,211013.0
2016-08-19 09:30:00,40.1,40.32,40.07,40.19,59587.0,30.5208,30.6882,30.4979,30.5893,59587.0
2016-08-19 10:00:00,40.2,40.38,40.2,40.35,80462.0,30.5969,30.7339,30.5969,30.711,80462.0
2016-08-19 10:30:00,40.36,40.36,40.25,40.34,57144.0,30.7187,30.7187,30.6349,30.7034,57144.0
2016-08-19 11:00:00,40.34,40.56,40.31,40.52,65622.0,30.7034,30.8709,30.6806,30.8404,65622.0
2016-08-19 11:30:00,40.52,40.53,40.4,40.44,58468.0,30.8404,30.848,30.7491,30.7795,58468.0
2016-08-19 12:00:00,40.45,40.49,40.42,40.45,49456.0,30.7872,30.8176,30.7643,30.7872,49456.0
2016-08-19 12:30:00,40.46,40.52,40.44,40.46,71306.0,30.7948,30.8404,30.7795,30.7948,71306.0
2016-08-19 13:00:00,40.46,40.47,40.43,40.44,56717.0,30.7948,30.8024,30.7719,30.7795,56717.0
2016-08-19 13:30:00,40.44,40.48,40.4,40.46,53190.0,30.7795,30.81,30.7491,30.7948,53190.0
2016-08-19 14:00:00,40.45,40.49,40.44,40.46,30528.0,30.7872,30.8176,30.7795,30.7948,30528.0
2016-08-19 14:30:00,40.45,40.52,40.44,40.49,70036.0,30.7872,30.8404,30.7795,30.8176,70036.0
2016-08-19 15:00:00,40.49,40.57,40.49,40.57,45650.0,30.8176,30.8785,30.8176,30.8785,45650.0
2016-08-19 15:30:00,40.57,40.58,40.49,40.51,119153.0,30.8785,30.8861,30.8176,30.8328,119153.0
2016-08-22 09:30:00,40.31,40.5,40.16,40.22,93123.0,30.6806,30.8252,30.5664,30.6121,93123.0
2016-08-22 10:00:00,40.22,40.59,40.17,40.55,120428.0,30.6121,30.8937,30.574,30.8633,120428.0
2016-08-22 10:30:00,40.55,40.59,40.51,40.53,84874.0,30.8633,30.8937,30.8328,30.848,84874.0
2016-08-22 11:00:00,40.54,40.57,40.33,40.38,49940.0,30.8557,30.8785,30.6958,30.7339,49940.0
2016-08-22 11:30:00,40.38,40.52,40.36,40.43,32066.0,30.7339,30.8404,30.7187,30.7719,32066.0
2016-08-22 12:00:00,40.42,40.47,40.33,40.41,39099.0,30.7643,30.8024,30.6958,30.7567,39099.0
2016-08-22 12:30:00,40.41,40.42,40.33,40.37,62053.0,30.7567,30.7643,30.6958,30.7263,62053.0
2016-08-22 13:00:00,40.37,40.4,40.28,40.32,71615.0,30.7263,30.7491,30.6578,30.6882,71615.0
2016-08-22 13:30:00,40.32,40.33,40.23,40.32,61930.0,30.6882,30.6958,30.6197,30.6882,61930.0
2016-08-22 14:00:00,40.31,40.32,40.15,40.17,118767.0,30.6806,30.6882,30.5588,30.574,118767.0
2016-08-22 14:30:00,40.17,40.29,40.17,40.25,92203.0,30.574,30.6654,30.574,30.6349,92203.0
2016-08-22 15:00:00,40.26,40.29,40.2,40.21,78669.0,30.6425,30.6654,30.5969,30.6045,78669.0
2016-08-22 15:30:00,40.21,40.24,40.16,40.18,222926.0,30.6045,30.6273,30.5664,30.5817,222926.0
2016-08-23 09:30:00,40.48,40.63,40.39,40.53,101668.0,30.81,30.9242,30.7415,30.848,101668.0
2016-08-23 10:00:00,40.55,40.67,40.55,40.61,54522.0,30.8633,30.9546,30.8633,30.9089,54522.0
2016-08-23 10:30:00,40.62,40.73,40.54,40.73,50716.0,30.9165,31.0003,30.8557,31.0003,50716.0
2016-08-23 11:00:00,40.72,40.76,40.61,40.75,33189.0,30.9927,31.0231,30.9089,31.0155,33189.0
2016-08-23 11:30:00,40.75,40.81,40.71,40.71,18255.0,31.0155,31.0612,30.985,30.985,18255.0
2016-08-23 12:00:00,40.71,40.79,40.64,40.72,31742.0,30.985,31.0459,30.9318,30.9927,31742.0
2016-08-23 12:30:00,40.72,40.76,40.69,40.71,48171.0,30.9927,31.0231,30.9698,30.985,48171.0
2016-08-23 13:00:00,40.71,40.78,40.68,40.72,39758.0,30.985,31.0383,30.9622,30.9927,39758.0
2016-08-23 13:30:00,40.73,40.76,40.71,40.74,46863.0,31.0003,31.0231,30.985,31.0079,46863.0
2016-08-23 14:00:00,40.73,40.75,40.7,40.75,42875.0,31.0003,31.0155,30.9774,31.0155,42875.0
2016-08-23 14:30:00,40.75,40.76,40.69,40.71,57490.0,31.0155,31.0231,30.9698,30.985,57490.0
2016-08-23 15:00:00,40.71,40.73,40.65,40.71,80708.0,30.985,31.0003,30.9394,30.985,80708.0
2016-08-23 15:30:00,40.72,40.72,40.56,40.63,228481.0,30.9927,30.9927,30.8709,30.9242,228481.0
2016-08-24 09:30:00,40.45,40.81,40.44,40.65,138511.0,30.9783,31.254,30.9706,31.1315,138511.0
2016-08-24 10:00:00,40.64,40.68,40.5,40.62,66451.0,31.1238,31.1544,31.0166,31.1085,66451.0
2016-08-24 10:30:00,40.61,40.61,40.35,40.4,46206.0,31.1008,31.1008,30.9017,30.94,46206.0
2016-08-24 11:00:00,40.4,40.45,40.38,40.42,54764.0,30.94,30.9783,30.9247,30.9553,54764.0
2016-08-24 11:30:00,40.41,40.51,40.4,40.42,47899.0,30.9476,31.0242,30.94,30.9553,47899.0
2016-08-24 12:00:00,40.42,40.54,40.42,40.47,49684.0,30.9553,31.0472,30.9553,30.9936,49684.0
2016-08-24 12:30:00,40.49,40.58,40.47,40.56,26076.0,31.0089,31.0778,30.9936,31.0625,26076.0
2016-08-24 13:00:00,40.55,40.57,40.5,40.56,21407.0,31.0549,31.0702,31.0166,31.0625,21407.0
2016-08-24 13:30:00,40.56,40.58,40.51,40.52,47358.0,31.0625,31.0778,31.0242,31.0319,47358.0
2016-08-24 14:00:00,40.51,40.54,40.36,40.4,36377.0,31.0242,31.0472,30.9094,30.94,36377.0
2016-08-24 14:30:00,40.4,40.45,40.35,40.43,37763.0,30.94,30.9783,30.9017,30.963,37763.0
2016-08-24 15:00:00,40.43,40.45,40.29,40.29,44282.0,30.963,30.9783,30.8557,30.8557,44282.0
2016-08-24 15:30:00,40.29,40.3,40.17,40.27,109109.0,30.8557,30.8634,30.7638,30.8404,109109.0
2016-08-25 09:30:00,40.14,40.38,39.81,39.9,74419.0,30.7409,30.9247,30.4881,30.5571,74419.0
2016-08-25 10:00:00,39.89,40.04,39.72,39.92,81887.0,30.5494,30.6643,30.4192,30.5724,81887.0
2016-08-25 10:30:00,39.93,40.19,39.92,40.17,55999.0,30.58,30.7792,30.5724,30.7638,55999.0
2016-08-25 11:00:00,40.18,40.22,40.1,40.17,56188.0,30.7715,30.8021,30.7102,30.7638,56188.0
2016-08-25 11:30:00,40.18,40.19,40.1,40.17,47371.0,30.7715,30.7792,30.7102,30.7638,47371.0
2016-08-25 12:00:00,40.17,40.2,40.13,40.13,41144.0,30.7638,30.7868,30.7332,30.7332,41144.0
2016-08-25 12:30:00,40.14,40.23,40.14,40.23,34747.0,30.7409,30.8098,30.7409,30.8098,34747.0
2016-08-25 13:00:00,40.25,40.25,40.15,40.19,46072.0,30.8251,30.8251,30.7485,30.7792,46072.0
2016-08-25 13:30:00,40.19,40.21,40.07,40.2,66559.0,30.7792,30.7945,30.6873,30.7868,66559.0
2016-08-25 14:00:00,40.2,40.21,40.06,40.14,48630.0,30.7868,30.7945,30.6796,30.7409,48630.0
2016-08-25 14:30:00,40.15,40.23,40.13,40.18,54059.0,30.7485,30.8098,30.7332,30.7715,54059.0
2016-08-25 15:00:00,40.19,40.23,40.16,40.22,39341.0,30.7792,30.8098,30.7562,30.8021,39341.0
2016-08-25 15:30:00,40.21,40.23,40.11,40.16,73351.0,30.7945,30.8098,30.7179,30.7562,73351.0
2016-08-26 09:30:00,40.22,40.49,40.17,40.26,51819.0,30.8021,31.0089,30.7638,30.8328,51819.0
2016-08-26 10:00:00,40.25,40.71,40.19,40.67,59756.0,30.8251,31.1774,30.7792,31.1468,59756.0
2016-08-26 10:30:00,40.67,40.71,40.5,40.53,31473.0,31.1468,31.1774,31.0166,31.0396,31473.0
2016-08-26 11:00:00,40.54,40.59,40.51,40.59,30541.0,31.0472,31.0855,31.0242,31.0855,30541.0
2016-08-26 11:30:00,40.58,40.61,40.36,40.4,71941.0,31.0778,31.1008,30.9094,30.94,71941.0
2016-08-26 12:00:00,40.4,40.4,40.09,40.2,53410.0,30.94,30.94,30.7026,30.7868,53410.0
2016-08-26 12:30:00,40.19,40.32,40.17,40.22,44058.0,30.7792,30.8787,30.7638,30.8021,44058.0
2016-08-26 13:00:00,40.21,40.4,40.21,40.32,50527.0,30.7945,30.94,30.7945,30.8787,50527.0
2016-08-26 13:30:00,40.33,40.37,40.3,40.32,37345.0,30.8864,30.917,30.8634,30.8787,37345.0
2016-08-26 14:00:00,40.31,40.32,40.18,40.21,58957.0,30.8711,30.8787,30.7715,30.7945,58957.0
2016-08-26 14:30:00,40.2,40.28,40.16,40.24,71645.0,30.7868,30.8481,30.7562,30.8175,71645.0
2016-08-26 15:00:00,40.25,40.33,40.23,40.31,54254.0,30.8251,30.8864,30.8098,30.8711,54254.0
2016-08-26 15:30:00,40.32,40.38,40.26,40.27,86266.0,30.8787,30.9247,30.8328,30.8404,86266.0
2016-08-29 09:30:00,40.21,40.48,40.12,40.48,39742.0,30.7945,31.0013,30.7256,31.0013,39742.0
2016-08-29 10:00:00,40.48,40.59,40.46,40.52,61725.0,31.0013,31.0855,30.9859,31.0319,61725.0
2016-08-29 10:30:00,40.52,40.54,40.48,40.53,45952.0,31.0319,31.0472,31.0013,31.0396,45952.0
2016-08-29 11:00:00,40.53,40.6,40.53,40.55,82770.0,31.0396,31.0932,31.0396,31.0549,82770.0
2016-08-29 11:30:00,40.57,40.58,40.52,40.54,25909.0,31.0702,31.0778,31.0319,31.0472,25909.0
2016-08-29 12:00:00,40.54,40.55,40.51,40.51,19027.0,31.0472,31.0549,31.0242,31.0242,19027.0
2016-08-29 12:30:00,40.51,40.56,40.5,40.52,23621.0,31.0242,31.0625,31.0166,31.0319,23621.0
2016-08-29 13:00:00,40.52,40.56,40.51,40.56,24843.0,31.0319,31.0625,31.0242,31.0625,24843.0
2016-08-29 13:30:00,40.56,40.6,40.51,40.52,27292.0,31.0625,31.0932,31.0242,31.0319,27292.0
2016-08-29 14:00:00,40.52,40.54,40.49,40.49,47140.0,31.0319,31.0472,31.0089,31.0089,47140.0
2016-08-29 14:30:00,40.5,40.53,40.44,40.46,49489.0,31.0166,31.0396,30.9706,30.9859,49489.0
2016-08-29 15:00:00,40.47,40.48,40.37,40.38,32770.0,30.9936,31.0013,30.917,30.9247,32770.0
2016-08-29 15:30:00,40.37,40.43,40.36,40.41,78228.0,30.917,30.963,30.9094,30.9476,78228.0
2016-08-30 09:30:00,40.35,40.5,40.15,40.38,100054.0,30.9017,31.0166,30.7485,30.9247,100054.0
2016-08-30 10:00:00,40.39,40.56,40.34,40.48,104252.0,30.9323,31.0625,30.894,31.0013,104252.0
2016-08-30 10:30:00,40.47,40.49,40.33,40.33,49919.0,30.9936,31.0089,30.8864,30.8864,49919.0
2016-08-30 11:00:00,40.32,40.42,40.3,40.38,77199.0,30.8787,30.9553,30.8634,30.9247,77199.0
2016-08-30 11:30:00,40.38,40.42,40.32,40.39,77214.0,30.9247,30.9553,30.8787,30.9323,77214.0
2016-08-30 12:00:00,40.39,40.53,40.39,40.49,43682.0,30.9323,31.0396,30.9323,31.0089,43682.0
2016-08-30 12:30:00,40.48,40.52,40.45,40.51,35413.0,31.0013,31.0319,30.9783,31.0242,35413.0
2016-08-30 13:00:00,40.5,40.51,40.45,40.48,32716.0,31.0166,31.0242,30.9783,31.0013,32716.0
2016-08-30 13:30:00,40.48,40.51,40.45,40.48,37061.0,31.0013,31.0242,30.9783,31.0013,37061.0
2016-08-30 14:00:00,40.47,40.47,40.34,40.38,43654.0,30.9936,30.9936,30.894,30.9247,43654.0
2016-08-30 14:30:00,40.37,40.37,40.28,40.3,53199.0,30.917,30.917,30.8481,30.8634,53199.0
2016-08-30 15:00:00,40.3,40.3,40.14,40.22,87738.0,30.8634,30.8634,30.7409,30.8021,87738.0
2016-08-30 15:30:00,40.22,40.3,40.19,40.25,103665.0,30.8021,30.8634,30.7792,30.8251,103665.0
2016-08-31 09:30:00,40.12,40.5,40.11,40.48,122923.0,30.7256,31.0166,30.7179,31.0013,122923.0
2016-08-31 10:00:00,40.48,40.61,40.39,40.46,110127.0,31.0013,31.1008,30.9323,30.9859,110127.0
2016-08-31 10:30:00,40.45,40.45,40.14,40.19,122302.0,30.9783,30.9783,30.7409,30.7792,122302.0
2016-08-31 11:00:00,40.19,40.26,40.12,40.25,81984.0,30.7792,30.8328,30.7256,30.8251,81984.0
2016-08-31 11:30:00,40.26,40.26,40.17,40.2,57390.0,30.8328,30.8328,30.7638,30.7868,57390.0
2016-08-31 12:00:00,40.19,40.19,40.05,40.12,45993.0,30.7792,30.7792,30.6719,30.7256,45993.0
2016-08-31 12:30:00,40.12,40.2,40.08,40.19,52172.0,30.7256,30.7868,30.6949,30.7792,52172.0
2016-08-31 13:00:00,40.19,40.2,40.13,40.18,42839.0,30.7792,30.7868,30.7332,30.7715,42839.0
2016-08-31 13:30:00,40.17,40.27,40.17,40.25,29181.0,30.7638,30.8404,30.7638,30.8251,29181.0
2016-08-31 14:00:00,40.26,40.39,40.25,40.39,37322.0,30.8328,30.9323,30.8251,30.9323,37322.0
2016-08-31 14:30:00,40.38,40.38,40.25,40.25,66339.0,30.9247,30.9247,30.8251,30.8251,66339.0
2016-08-31 15:00:00,40.25,40.36,40.25,40.33,97488.0,30.8251,30.9094,30.8251,30.8864,97488.0
2016-08-31 15:30:00,40.33,40.34,40.27,40.29,266904.0,30.8864,30.894,30.8404,30.8557,266904.0
2016-09-01 09:30:00,40.24,41.02,40.23,40.68,176230.0,30.8175,31.4148,30.8098,31.1544,176230.0
2016-09-01 10:00:00,40.67,40.72,40.31,40.33,184296.0,31.1468,31.1851,30.8711,30.8864,184296.0
2016-09-01 10:30:00,40.32,40.36,40.18,40.3,79167.0,30.8787,30.9094,30.7715,30.8634,79167.0
2016-09-01 11:00:00,40.29,40.34,40.16,40.31,53632.0,30.8557,30.894,30.7562,30.8711,53632.0
2016-09-01 11:30:00,40.31,40.34,40.27,40.34,41451.0,30.8711,30.894,30.8404,30.894,41451.0
2016-09-01 12:00:00,40.35,40.51,40.23,40.49,98687.0,30.9017,31.0242,30.8098,31.0089,98687.0
2016-09-01 12:30:00,40.51,40.58,40.44,40.44,47175.0,31.0242,31.0778,30.9706,30.9706,47175.0
2016-09-01 13:00:00,40.44,40.44,40.36,40.37,48580.0,30.9706,30.9706,30.9094,30.917,48580.0
2016-09-01 13:30:00,40.38,40.41,40.3,40.32,63668.0,30.9247,30.9476,30.8634,30.8787,63668.0
2016-09-01 14:00:00,40.32,40.33,40.15,40.2,87608.0,30.8787,30.8864,30.7485,30.7868,87608.0
2016-09-01 14:30:00,40.2,40.2,40.08,40.09,116882.0,30.7868,30.7868,30.6949,30.7026,116882.0
2016-09-01 15:00:00,40.09,40.21,40.09,40.12,112727.0,30.7026,30.7945,30.7026,30.7256,112727.0
2016-09-01 15:30:00,40.12,40.21,40.11,40.21,207961.0,30.7256,30.7945,30.7179,30.7945,207961.0
2016-09-02 09:30:00,40.54,40.78,40.47,40.66,121554.0,31.0472,31.231,30.9936,31.1391,121554.0
2016-09-02 10:00:00,40.66,40.89,40.66,40.88,116183.0,31.1391,31.3153,31.1391,31.3076,116183.0
2016-09-02 10:30:00,40.89,40.93,40.76,40.86,74445.0,31.3153,31.3459,31.2157,31.2923,74445.0
2016-09-02 11:00:00,40.86,40.9,40.78,40.8,36088.0,31.2923,31.3229,31.231,31.2463,36088.0
2016-09-02 11:30:00,40.8,40.87,40.78,40.84,58496.0,31.2463,31.2999,31.231,31.277,58496.0
2016-09-02 12:00:00,40.84,40.84,40.73,40.78,97411.0,31.277,31.277,31.1927,31.231,97411.0
2016-09-02 12:30:00,40.79,40.95,40.78,40.91,33262.0,31.2387,31.3612,31.231,31.3306,33262.0
2016-09-02 13:00:00,40.91,40.93,40.87,40.93,44681.0,31.3306,31.3459,31.2999,31.3459,44681.0
2016-09-02 13:30:00,40.93,40.94,40.84,40.92,97839.0,31.3459,31.3535,31.277,31.3382,97839.0
2016-09-02 14:00:00,40.93,41.03,40.91,40.98,58366.0,31.3459,31.4225,31.3306,31.3842,58366.0
2016-09-02 14:30:00,40.98,41.08,40.96,41.07,50681.0,31.3842,31.4608,31.3689,31.4531,50681.0
2016-09-02 15:00:00,41.07,41.12,41.06,41.12,41658.0,31.4531,31.4914,31.4454,31.4914,41658.0
2016-09-02 15:30:00,41.11,41.12,41.06,41.1,160604.0,31.4837,31.4914,31.4454,31.4761,160604.0
2016-09-06 09:30:00,41.44,41.53,41.18,41.34,202930.0,31.7365,31.8054,31.5373,31.6599,202930.0
2016-09-06 10:00:00,41.33,41.35,41.0,41.11,148960.0,31.6522,31.6675,31.3995,31.4837,148960.0
2016-09-06 10:30:00,41.11,41.19,41.09,41.11,78368.0,31.4837,31.545,31.4684,31.4837,78368.0
2016-09-06 11:00:00,41.11,41.25,41.1,41.19,79860.0,31.4837,31.591,31.4761,31.545,79860.0
2016-09-06 11:30:00,41.19,41.31,41.19,41.26,70294.0,31.545,31.6369,31.545,31.5986,70294.0
2016-09-06 12:00:00,41.27,41.32,41.23,41.24,46527.0,31.6063,31.6446,31.5756,31.5833,46527.0
2016-09-06 12:30:00,41.23,41.3,41.22,41.3,49007.0,31.5756,31.6292,31.568,31.6292,49007.0
2016-09-06 13:00:00,41.29,41.32,41.25,41.3,33993.0,31.6216,31.6446,31.591,31.6292,33993.0
2016-09-06 13:30:00,41.31,41.35,41.27,41.35,48804.0,31.6369,31.6675,31.6063,31.6675,48804.0
2016-09-06 14:00:00,41.35,41.35,41.25,41.29,74344.0,31.6675,31.6675,31.591,31.6216,74344.0
2016-09-06 14:30:00,41.3,41.38,41.3,41.37,62502.0,31.6292,31.6905,31.6292,31.6829,62502.0
2016-09-06 15:00:00,41.37,41.4,41.34,41.36,65058.0,31.6829,31.7058,31.6599,31.6752,65058.0
2016-09-06 15:30:00,41.36,41.36,41.29,41.31,185115.0,31.6752,31.6752,31.6216,31.6369,185115.0
2016-09-07 09:30:00,41.33,41.38,40.93,41.34,113295.0,31.6522,31.6905,31.3459,31.6599,113295.0
2016-09-07 10:00:00,41.34,41.49,41.28,41.46,104988.0,31.6599,31.7748,31.6139,31.7518,104988.0
2016-09-07 10:30:00,41.46,41.46,41.33,41.42,86528.0,31.7518,31.7518,31.6522,31.7211,86528.0
2016-09-07 11:00:00,41.42,41.44,41.34,41.38,90107.0,31.7211,31.7365,31.6599,31.6905,90107.0
2016-09-07 11:30:00,41.38,41.43,41.36,41.41,83934.0,31.6905,31.7288,31.6752,31.7135,83934.0
2016-09-07 12:00:00,41.41,41.46,41.34,41.42,74077.0,31.7135,31.7518,31.6599,31.7211,74077.0
2016-09-07 12:30:00,41.42,41.45,41.38,41.41,54722.0,31.7211,31.7441,31.6905,31.7135,54722.0
2016-09-07 13:00:00,41.41,41.45,41.39,41.42,33060.0,31.7135,31.7441,31.6982,31.7211,33060.0
2016-09-07 13:30:00,41.42,41.43,41.34,41.4,69088.0,31.7211,31.7288,31.6599,31.7058,69088.0
2016-09-07 14:00:00,41.39,41.48,41.38,41.45,60732.0,31.6982,31.7671,31.6905,31.7441,60732.0
2016-09-07 14:30:00,41.45,41.6,41.4,41.57,126933.0,31.7441,31.859,31.7058,31.836,126933.0
2016-09-07 15:00:00,41.57,41.69,41.54,41.66,135411.0,31.836,31.9279,31.8131,31.905,135411.0
2016-09-07 15:30:00,41.66,41.68,41.5,41.55,197021.0,31.905,31.9203,31.7824,31.8207,197021.0
2016-09-08 09:30:00,41.38,41.45,40.96,41.02,233696.0,31.6905,31.7441,31.3689,31.4148,233696.0
2016-09-08 10:00:00,41.02,41.08,40.88,41.07,173067.0,31.4148,31.4608,31.3076,31.4531,173067.0
2016-09-08 10:30:00,41.07,41.22,41.07,41.22,74027.0,31.4531,31.568,31.4531,31.568,74027.0
2016-09-08 11:00:00,41.22,41.37,41.2,41.34,66056.0,31.568,31.6829,31.5527,31.6599,66056.0
2016-09-08 11:30:00,41.34,41.36,41.23,41.3,66115.0,31.6599,31.6752,31.5756,31.6292,66115.0
2016-09-08 12:00:00,41.3,41.35,41.25,41.26,53126.0,31.6292,31.6675,31.591,31.5986,53126.0
2016-09-08 12:30:00,41.27,41.33,41.26,41.32,59709.0,31.6063,31.6522,31.5986,31.6446,59709.0
2016-09-08 13:00:00,41.31,41.32,41.26,41.27,33693.0,31.6369,31.6446,31.5986,31.6063,33693.0
2016-09-08 13:30:00,41.27,41.28,41.22,41.22,70874.0,31.6063,31.6139,31.568,31.568,70874.0
2016-09-08 14:00:00,41.22,41.24,41.17,41.17,83061.0,31.568,31.5833,31.5297,31.5297,83061.0
2016-09-08 14:30:00,41.16,41.22,41.13,41.17,113734.0,31.522,31.568,31.4991,31.5297,113734.0
2016-09-08 15:00:00,41.18,41.19,41.08,41.08,119283.0,31.5373,31.545,31.4608,31.4608,119283.0
2016-09-08 15:30:00,41.07,41.1,41.02,41.03,179450.0,31.4531,31.4761,31.4148,31.4225,179450.0
2016-09-09 09:30:00,40.55,40.78,40.34,40.6,131582.0,31.0549,31.231,30.894,31.0932,131582.0
2016-09-09 10:00:00,40.59,40.7,40.53,40.59,82388.0,31.0855,31.1697,31.0396,31.0855,82388.0
2016-09-09 10:30:00,40.59,40.66,40.41,40.55,56672.0,31.0855,31.1391,30.9476,31.0549,56672.0
2016-09-09 11:00:00,40.55,40.61,40.52,40.6,77119.0,31.0549,31.1008,31.0319,31.0932,77119.0
2016-09-09 11:30:00,40.59,40.67,40.56,40.62,60929.0,31.0855,31.1468,31.0625,31.1085,60929.0
2016-09-09 12:00:00,40.63,40.68,40.47,40.55,69610.0,31.1161,31.1544,30.9936,31.0549,69610.0
2016-09-09 12:30:00,40.54,40.55,40.44,40.53,103523.0,31.0472,31.0549,30.9706,31.0396,103523.0
2016-09-09 13:00:00,40.53,40.55,40.28,40.33,144665.0,31.0396,31.0549,30.8481,30.8864,144665.0
2016-09-09 13:30:00,40.33,40.36,40.08,40.14,137436.0,30.8864,30.9094,30.6949,30.7409,137436.0
2016-09-09 14:00:00,40.13,40.17,39.95,40.04,127158.0,30.7332,30.7638,30.5954,30.6643,127158.0
2016-09-09 14:30:00,40.05,40.14,39.96,40.04,136178.0,30.6719,30.7409,30.603,30.6643,136178.0
2016-09-09 15:00:00,40.04,40.12,39.95,40.07,169245.0,30.6643,30.7256,30.5954,30.6873,169245.0
2016-09-09 15:30:00,40.08,40.09,39.86,39.87,297311.0,30.6949,30.7026,30.5264,30.5341,297311.0
2016-09-12 09:30:00,39.39,39.83,39.23,39.51,216682.0,30.1665,30.5035,30.044,30.2584,216682.0
2016-09-12 10:00:00,39.51,39.76,39.49,39.73,117776.0,30.2584,30.4499,30.2431,30.4269,117776.0
2016-09-12 10:30:00,39.74,39.78,39.51,39.63,82344.0,30.4345,30.4652,30.2584,30.3503,82344.0
2016-09-12 11:00:00,39.64,39.83,39.64,39.8,69389.0,30.358,30.5035,30.358,30.4805,69389.0
2016-09-12 11:30:00,39.8,39.98,39.74,39.92,48457.0,30.4805,30.6183,30.4345,30.5724,48457.0
2016-09-12 12:00:00,39.91,39.98,39.84,39.98,41050.0,30.5647,30.6183,30.5111,30.6183,41050.0
2016-09-12 12:30:00,39.98,40.18,39.98,40.07,99281.0,30.6183,30.7715,30.6183,30.6873,99281.0
2016-09-12 13:00:00,40.08,40.27,39.95,39.96,74978.0,30.6949,30.8404,30.5954,30.603,74978.0
2016-09-12 13:30:00,39.97,40.21,39.92,40.21,79977.0,30.6107,30.7945,30.5724,30.7945,79977.0
2016-09-12 14:00:00,40.21,40.41,40.2,40.32,66593.0,30.7945,30.9476,30.7868,30.8787,66593.0
2016-09-12 14:30:00,40.33,40.49,40.32,40.44,107830.0,30.8864,31.0089,30.8787,30.9706,107830.0
2016-09-12 15:00:00,40.44,40.55,40.34,40.41,147320.0,30.9706,31.0549,30.894,30.9476,147320.0
2016-09-12 15:30:00,40.41,40.49,40.34,40.36,284670.0,30.9476,31.0089,30.894,30.9094,284670.0
2016-09-13 09:30:00,39.86,40.17,39.6,39.79,219513.0,30.5264,30.7638,30.3273,30.4728,219513.0
2016-09-13 10:00:00,39.8,39.92,39.7,39.8,107005.0,30.4805,30.5724,30.4039,30.4805,107005.0
2016-09-13 10:30:00,39.82,39.9,39.75,39.78,96767.0,30.4958,30.5571,30.4422,30.4652,96767.0
2016-09-13 11:00:00,39.78,39.8,39.54,39.54,97891.0,30.4652,30.4805,30.2814,30.2814,97891.0
2016-09-13 11:30:00,39.54,39.62,39.5,39.59,105708.0,30.2814,30.3426,30.2507,30.3197,105708.0
2016-09-13 12:00:00,39.59,39.63,39.45,39.45,101657.0,30.3197,30.3503,30.2124,30.2124,101657.0
2016-09-13 12:30:00,39.44,39.56,39.35,39.41,86784.0,30.2048,30.2967,30.1359,30.1818,86784.0
2016-09-13 13:00:00,39.41,39.73,39.32,39.72,69976.0,30.1818,30.4269,30.1129,30.4192,69976.0
2016-09-13 13:30:00,39.73,39.77,39.45,39.55,81312.0,30.4269,30.4575,30.2124,30.289,81312.0
2016-09-13 14:00:00,39.53,39.53,39.38,39.38,67051.0,30.2737,30.2737,30.1588,30.1588,67051.0
2016-09-13 14:30:00,39.37,39.58,39.36,39.47,69067.0,30.1512,30.312,30.1435,30.2278,69067.0
2016-09-13 15:00:00,39.46,39.5,39.37,39.49,146942.0,30.2201,30.2507,30.1512,30.2431,146942.0
2016-09-13 15:30:00,39.5,39.54,39.33,39.37,523977.0,30.2507,30.2814,30.1205,30.1512,523977.0
2016-09-14 09:30:00,39.23,39.38,38.73,39.11,185825.0,30.044,30.1588,29.661,29.9521,185825.0
2016-09-14 10:00:00,39.1,39.52,39.08,39.48,135914.0,29.9444,30.2661,29.9291,30.2354,135914.0
2016-09-14 10:30:00,39.5,39.54,39.16,39.23,96660.0,30.2507,30.2814,29.9903,30.044,96660.0
2016-09-14 11:00:00,39.22,39.43,39.22,39.37,88974.0,30.0363,30.1971,30.0363,30.1512,88974.0
2016-09-14 11:30:00,39.37,39.43,39.27,39.41,77130.0,30.1512,30.1971,30.0746,30.1818,77130.0
2016-09-14 12:00:00,39.42,39.5,39.4,39.46,122775.0,30.1895,30.2507,30.1742,30.2201,122775.0
2016-09-14 12:30:00,39.47,39.49,39.31,39.34,87443.0,30.2278,30.2431,30.1052,30.1282,87443.0
2016-09-14 13:00:00,39.34,39.41,39.33,39.38,77123.0,30.1282,30.1818,30.1205,30.1588,77123.0
2016-09-14 13:30:00,39.39,39.42,39.29,39.34,82386.0,30.1665,30.1895,30.0899,30.1282,82386.0
2016-09-14 14:00:00,39.34,39.42,39.23,39.37,92857.0,30.1282,30.1895,30.044,30.1512,92857.0
2016-09-14 14:30:00,39.36,39.44,39.32,39.36,144346.0,30.1435,30.2048,30.1129,30.1435,144346.0
2016-09-14 15:00:00,39.36,39.38,39.18,39.19,87186.0,30.1435,30.1588,30.0057,30.0133,87186.0
2016-09-14 15:30:00,39.2,39.32,39.19,39.24,306814.0,30.021,30.1129,30.0133,30.0516,306814.0
2016-09-15 09:30:00,39.27,39.67,39.17,39.38,97143.0,30.0746,30.3809,29.998,30.1588,97143.0
2016-09-15 10:00:00,39.38,39.81,39.29,39.67,123684.0,30.1588,30.4881,30.0899,30.3809,123684.0
2016-09-15 10:30:00,39.68,39.85,39.63,39.85,75619.0,30.3886,30.5188,30.3503,30.5188,75619.0
2016-09-15 11:00:00,39.86,39.91,39.63,39.77,125547.0,30.5264,30.5647,30.3503,30.4575,125547.0
2016-09-15 11:30:00,39.77,39.91,39.73,39.8,148883.0,30.4575,30.5647,30.4269,30.4805,148883.0
2016-09-15 12:00:00,39.81,39.88,39.7,39.72,83947.0,30.4881,30.5418,30.4039,30.4192,83947.0
2016-09-15 12:30:00,39.73,39.78,39.65,39.72,50188.0,30.4269,30.4652,30.3656,30.4192,50188.0
2016-09-15 13:00:00,39.73,39.81,39.65,39.73,58847.0,30.4269,30.4881,30.3656,30.4269,58847.0
2016-09-15 13:30:00,39.73,39.82,39.7,39.75,48790.0,30.4269,30.4958,30.4039,30.4422,48790.0
2016-09-15 14:00:00,39.75,39.87,39.73,39.8,124745.0,30.4422,30.5341,30.4269,30.4805,124745.0
2016-09-15 14:30:00,39.8,39.93,39.76,39.91,121937.0,30.4805,30.58,30.4499,30.5647,121937.0
2016-09-15 15:00:00,39.92,40.0,39.85,39.88,83116.0,30.5724,30.6337,30.5188,30.5418,83116.0
2016-09-15 15:30:00,39.89,39.97,39.85,39.88,200335.0,30.5494,30.6107,30.5188,30.5418,200335.0
2016-09-16 09:30:00,39.51,39.62,39.25,39.53,113300.0,30.2584,30.3426,30.0593,30.2737,113300.0
2016-09-16 10:00:00,39.54,39.57,39.27,39.37,56979.0,30.2814,30.3043,30.0746,30.1512,56979.0
2016-09-16 10:30:00,39.37,39.56,39.34,39.51,54617.0,30.1512,30.2967,30.1282,30.2584,54617.0
2016-09-16 11:00:00,39.5,39.66,39.47,39.58,65528.0,30.2507,30.3733,30.2278,30.312,65528.0
2016-09-16 11:30:00,39.58,39.69,39.56,39.66,129784.0,30.312,30.3962,30.2967,30.3733,129784.0
2016-09-16 12:00:00,39.67,39.7,39.6,39.6,133854.0,30.3809,30.4039,30.3273,30.3273,133854.0
2016-09-16 12:30:00,39.6,39.65,39.54,39.58,76584.0,30.3273,30.3656,30.2814,30.312,76584.0
2016-09-16 13:00:00,39.57,39.63,39.55,39.57,63049.0,30.3043,30.3503,30.289,30.3043,63049.0
2016-09-16 13:30:00,39.57,39.57,39.42,39.47,58996.0,30.3043,30.3043,30.1895,30.2278,58996.0
2016-09-16 14:00:00,39.46,39.48,39.41,39.47,47843.0,30.2201,30.2354,30.1818,30.2278,47843.0
2016-09-16 14:30:00,39.48,39.55,39.47,39.55,69117.0,30.2354,30.289,30.2278,30.289,69117.0
2016-09-16 15:00:00,39.55,39.65,39.54,39.65,104130.0,30.289,30.3656,30.2814,30.3656,104130.0
2016-09-16 15:30:00,39.65,39.78,39.63,39.64,156289.0,30.3656,30.4652,30.3503,30.358,156289.0
2016-09-19 09:30:00,40.0,40.43,39.94,40.28,111685.0,30.6337,30.963,30.5877,30.8481,111685.0
2016-09-19 10:00:00,40.29,40.31,40.13,40.3,56980.0,30.8557,30.8711,30.7332,30.8634,56980.0
2016-09-19 10:30:00,40.29,40.31,40.1,40.11,91843.0,30.8557,30.8711,30.7102,30.7179,91843.0
2016-09-19 11:00:00,40.1,40.17,40.06,40.16,35841.0,30.7102,30.7638,30.6796,30.7562,35841.0
2016-09-19 11:30:00,40.17,40.17,40.02,40.07,57091.0,30.7638,30.7638,30.649,30.6873,57091.0
2016-09-19 12:00:00,40.07,40.18,39.99,40.11,93016.0,30.6873,30.7715,30.626,30.7179,93016.0
2016-09-19 12:30:00,40.11,40.16,39.94,39.95,83691.0,30.7179,30.7562,30.5877,30.5954,83691.0
2016-09-19 13:00:00,39.95,39.98,39.89,39.96,33116.0,30.5954,30.6183,30.5494,30.603,33116.0
2016-09-19 13:30:00,39.95,39.95,39.75,39.91,50104.0,30.5954,30.5954,30.4422,30.5647,50104.0
2016-09-19 14:00:00,39.9,39.93,39.86,39.86,39241.0,30.5571,30.58,30.5264,30.5264,39241.0
2016-09-19 14:30:00,39.87,40.0,39.86,39.99,55029.0,30.5341,30.6337,30.5264,30.626,55029.0
2016-09-19 15:00:00,39.99,40.02,39.85,39.85,47093.0,30.626,30.649,30.5188,30.5188,47093.0
2016-09-19 15:30:00,39.83,39.87,39.75,39.77,102414.0,30.5035,30.5341,30.4422,30.4575,102414.0
2016-09-20 09:30:00,39.84,40.02,39.77,39.82,93005.0,30.5111,30.649,30.4575,30.4958,93005.0
2016-09-20 10:00:00,39.82,39.85,39.73,39.8,98298.0,30.4958,30.5188,30.4269,30.4805,98298.0
2016-09-20 10:30:00,39.8,39.97,39.75,39.95,164124.0,30.4805,30.6107,30.4422,30.5954,164124.0
2016-09-20 11:00:00,39.95,40.09,39.94,39.99,115080.0,30.5954,30.7026,30.5877,30.626,115080.0
2016-09-20 11:30:00,39.99,40.02,39.93,39.93,139039.0,30.626,30.649,30.58,30.58,139039.0
2016-09-20 12:00:00,39.92,39.96,39.88,39.96,104573.0,30.5724,30.603,30.5418,30.603,104573.0
2016-09-20 12:30:00,39.95,40.0,39.88,39.91,121795.0,30.5954,30.6337,30.5418,30.5647,121795.0
2016-09-20 13:00:00,39.9,39.96,39.84,39.95,92284.0,30.5571,30.603,30.5111,30.5954,92284.0
2016-09-20 13:30:00,39.95,40.17,39.95,40.15,65535.0,30.5954,30.7638,30.5954,30.7485,65535.0
2016-09-20 14:00:00,40.15,40.24,40.15,40.19,60689.0,30.7485,30.8175,30.7485,30.7792,60689.0
2016-09-20 14:30:00,40.19,40.29,40.18,40.26,83518.0,30.7792,30.8557,30.7715,30.8328,83518.0
2016-09-20 15:00:00,40.26,40.32,40.25,40.32,83049.0,30.8328,30.8787,30.8251,30.8787,83049.0
2016-09-20 15:30:00,40.32,40.32,40.25,40.26,147987.0,30.8787,30.8787,30.8251,30.8328,147987.0
2016-09-21 09:30:00,40.45,40.72,40.45,40.61,102990.0,30.9783,31.1851,30.9783,31.1008,102990.0
2016-09-21 10:00:00,40.62,40.73,40.53,40.7,66131.0,31.1085,31.1927,31.0396,31.1697,66131.0
2016-09-21 10:30:00,40.71,40.74,40.56,40.57,41076.0,31.1774,31.2004,31.0625,31.0702,41076.0
2016-09-21 11:00:00,40.57,40.59,40.47,40.51,34564.0,31.0702,31.0855,30.9936,31.0242,34564.0
2016-09-21 11:30:00,40.51,40.52,40.39,40.49,50757.0,31.0242,31.0319,30.9323,31.0089,50757.0
2016-09-21 12:00:00,40.48,40.53,40.38,40.41,37636.0,31.0013,31.0396,30.9247,30.9476,37636.0
2016-09-21 12:30:00,40.41,40.41,40.3,40.37,39943.0,30.9476,30.9476,30.8634,30.917,39943.0
2016-09-21 13:00:00,40.37,40.45,40.35,40.36,70713.0,30.917,30.9783,30.9017,30.9094,70713.0
2016-09-21 13:30:00,40.35,40.42,40.32,40.34,120119.0,30.9017,30.9553,30.8787,30.894,120119.0
2016-09-21 14:00:00,40.36,40.58,40.28,40.44,122473.0,30.9094,31.0778,30.8481,30.9706,122473.0
2016-09-21 14:30:00,40.43,40.7,40.38,40.68,84954.0,30.963,31.1697,30.9247,31.1544,84954.0
2016-09-21 15:00:00,40.67,40.86,40.62,40.84,155668.0,31.1468,31.2923,31.1085,31.277,155668.0
2016-09-21 15:30:00,40.84,40.92,40.8,40.84,354368.0,31.277,31.3382,31.2463,31.277,354368.0
2016-09-22 09:30:00,41.28,41.73,41.27,41.71,127811.0,31.6139,31.9586,31.6063,31.9432,127811.0
2016-09-22 10:00:00,41.7,41.83,41.64,41.8,146089.0,31.9356,32.0351,31.8896,32.0122,146089.0
2016-09-22 10:30:00,41.8,41.9,41.76,41.89,119553.0,32.0122,32.0888,31.9815,32.0811,119553.0
2016-09-22 11:00:00,41.88,42.04,41.88,42.02,247426.0,32.0734,32.196,32.0734,32.1807,247426.0
2016-09-22 11:30:00,42.03,42.13,42.01,42.13,128266.0,32.1883,32.2649,32.173,32.2649,128266.0
2016-09-22 12:00:00,42.13,42.16,42.03,42.14,238907.0,32.2649,32.2879,32.1883,32.2726,238907.0
2016-09-22 12:30:00,42.14,42.18,42.06,42.11,179937.0,32.2726,32.3032,32.2113,32.2496,179937.0
2016-09-22 13:00:00,42.11,42.31,42.1,42.29,108115.0,32.2496,32.4027,32.2419,32.3874,108115.0
2016-09-22 13:30:00,42.28,42.46,42.28,42.42,130447.0,32.3798,32.5176,32.3798,32.487,130447.0
2016-09-22 14:00:00,42.41,42.42,42.14,42.16,99843.0,32.4793,32.487,32.2726,32.2879,99843.0
2016-09-22 14:30:00,42.16,42.16,42.05,42.14,119730.0,32.2879,32.2879,32.2036,32.2726,119730.0
2016-09-22 15:00:00,42.14,42.16,42.12,42.14,57956.0,32.2726,32.2879,32.2572,32.2726,57956.0
2016-09-22 15:30:00,42.14,42.15,42.01,42.02,217158.0,32.2726,32.2802,32.173,32.1807,217158.0
2016-09-23 09:30:00,41.82,41.84,41.4,41.43,176973.0,32.0275,32.0428,31.7058,31.7288,176973.0
2016-09-23 10:00:00,41.44,41.48,41.4,41.44,121956.0,31.7365,31.7671,31.7058,31.7365,121956.0
2016-09-23 10:30:00,41.45,41.7,41.44,41.69,101026.0,31.7441,31.9356,31.7365,31.9279,101026.0
2016-09-23 11:00:00,41.68,41.83,41.68,41.83,126333.0,31.9203,32.0351,31.9203,32.0351,126333.0
2016-09-23 11:30:00,41.82,41.95,41.75,41.77,68951.0,32.0275,32.127,31.9739,31.9892,68951.0
2016-09-23 12:00:00,41.77,41.85,41.72,41.81,26118.0,31.9892,32.0505,31.9509,32.0198,26118.0
2016-09-23 12:30:00,41.82,41.84,41.65,41.65,29262.0,32.0275,32.0428,31.8973,31.8973,29262.0
2016-09-23 13:00:00,41.65,41.67,41.55,41.58,53840.0,31.8973,31.9126,31.8207,31.8437,53840.0
2016-09-23 13:30:00,41.58,41.59,41.39,41.41,63914.0,31.8437,31.8513,31.6982,31.7135,63914.0
2016-09-23 14:00:00,41.41,41.57,41.4,41.54,55641.0,31.7135,31.836,31.7058,31.8131,55641.0
2016-09-23 14:30:00,41.54,41.64,41.53,41.62,68784.0,31.8131,31.8896,31.8054,31.8743,68784.0
2016-09-23 15:00:00,41.61,41.67,41.58,41.63,78549.0,31.8667,31.9126,31.8437,31.882,78549.0
2016-09-23 15:30:00,41.64,41.7,41.57,41.57,196313.0,31.8896,31.9356,31.836,31.836,196313.0
2016-09-26 09:30:00,41.39,41.55,41.13,41.39,164394.0,31.6982,31.8207,31.4991,31.6982,164394.0
2016-09-26 10:00:00,41.4,41.62,41.36,41.48,92136.0,31.7058,31.8743,31.6752,31.7671,92136.0
2016-09-26 10:30:00,41.48,41.56,41.39,41.45,69213.0,31.7671,31.8284,31.6982,31.7441,69213.0
2016-09-26 11:00:00,41.45,41.55,41.45,41.52,46557.0,31.7441,31.8207,31.7441,31.7977,46557.0
2016-09-26 11:30:00,41.53,41.59,41.5,41.51,63440.0,31.8054,31.8513,31.7824,31.7901,63440.0
2016-09-26 12:00:00,41.51,41.54,41.48,41.48,45757.0,31.7901,31.8131,31.7671,31.7671,45757.0
2016-09-26 12:30:00,41.49,41.51,41.44,41.48,53994.0,31.7748,31.7901,31.7365,31.7671,53994.0
2016-09-26 13:00:00,41.48,41.48,41.41,41.44,46581.0,31.7671,31.7671,31.7135,31.7365,46581.0
2016-09-26 13:30:00,41.44,41.46,41.34,41.44,108903.0,31.7365,31.7518,31.6599,31.7365,108903.0
2016-09-26 14:00:00,41.44,41.45,41.33,41.37,64360.0,31.7365,31.7441,31.6522,31.6829,64360.0
2016-09-26 14:30:00,41.37,41.41,41.3,41.33,58637.0,31.6829,31.7135,31.6292,31.6522,58637.0
2016-09-26 15:00:00,41.33,41.41,41.31,41.35,57765.0,31.6522,31.7135,31.6369,31.6675,57765.0
2016-09-26 15:30:00,41.35,41.38,41.21,41.26,101407.0,31.6675,31.6905,31.5603,31.5986,101407.0
2016-09-27 09:30:00,41.02,41.11,40.79,40.96,117313.0,31.4148,31.4837,31.2387,31.3689,117313.0
2016-09-27 10:00:00,40.97,41.16,40.87,40.91,82064.0,31.3765,31.522,31.2999,31.3306,82064.0
2016-09-27 10:30:00,40.91,40.97,40.79,40.83,76117.0,31.3306,31.3765,31.2387,31.2693,76117.0
2016-09-27 11:00:00,40.83,40.93,40.77,40.91,41718.0,31.2693,31.3459,31.2234,31.3306,41718.0
2016-09-27 11:30:00,40.92,41.02,40.91,40.96,48368.0,31.3382,31.4148,31.3306,31.3689,48368.0
2016-09-27 12:00:00,40.93,41.13,40.88,41.09,51247.0,31.3459,31.4991,31.3076,31.4684,51247.0
2016-09-27 12:30:00,41.1,41.2,41.08,41.16,55498.0,31.4761,31.5527,31.4608,31.522,55498.0
2016-09-27 13:00:00,41.15,41.23,41.12,41.15,87228.0,31.5144,31.5756,31.4914,31.5144,87228.0
2016-09-27 13:30:00,41.16,41.19,41.1,41.16,59129.0,31.522,31.545,31.4761,31.522,59129.0
2016-09-27 14:00:00,41.17,41.24,41.15,41.19,57178.0,31.5297,31.5833,31.5144,31.545,57178.0
2016-09-27 14:30:00,41.2,41.25,41.17,41.19,53987.0,31.5527,31.591,31.5297,31.545,53987.0
2016-09-27 15:00:00,41.2,41.26,41.16,41.17,75027.0,31.5527,31.5986,31.522,31.5297,75027.0
2016-09-27 15:30:00,41.16,41.22,41.11,41.22,227134.0,31.522,31.568,31.4837,31.568,227134.0
2016-09-28 09:30:00,41.37,41.79,41.31,41.65,168632.0,31.6829,32.0045,31.6369,31.8973,168632.0
2016-09-28 10:00:00,41.66,41.7,41.56,41.68,106975.0,31.905,31.9356,31.8284,31.9203,106975.0
2016-09-28 10:30:00,41.68,41.73,41.4,41.42,57618.0,31.9203,31.9586,31.7058,31.7211,57618.0
2016-09-28 11:00:00,41.42,41.51,41.27,41.47,56841.0,31.7211,31.7901,31.6063,31.7594,56841.0
2016-09-28 11:30:00,41.47,41.49,41.37,41.44,53889.0,31.7594,31.7748,31.6829,31.7365,53889.0
2016-09-28 12:00:00,41.44,41.47,41.33,41.44,42903.0,31.7365,31.7594,31.6522,31.7365,42903.0
2016-09-28 12:30:00,41.44,41.54,41.43,41.51,50779.0,31.7365,31.8131,31.7288,31.7901,50779.0
2016-09-28 13:00:00,41.5,41.53,41.46,41.52,45375.0,31.7824,31.8054,31.7518,31.7977,45375.0
2016-09-28 13:30:00,41.52,41.56,41.49,41.51,39631.0,31.7977,31.8284,31.7748,31.7901,39631.0
2016-09-28 14:00:00,41.51,41.68,41.51,41.65,56314.0,31.7901,31.9203,31.7901,31.8973,56314.0
2016-09-28 14:30:00,41.64,41.74,41.6,41.73,55384.0,31.8896,31.9662,31.859,31.9586,55384.0
2016-09-28 15:00:00,41.73,41.74,41.64,41.66,61797.0,31.9586,31.9662,31.8896,31.905,61797.0
2016-09-28 15:30:00,41.66,41.85,41.62,41.83,254733.0,31.905,32.0505,31.8743,32.0351,254733.0
2016-09-29 09:30:00,41.72,42.07,41.62,42.05,99053.0,31.9509,32.2189,31.8743,32.2036,99053.0
2016-09-29 10:00:00,42.04,42.14,41.86,42.12,150726.0,32.196,32.2726,32.0581,32.2572,150726.0
2016-09-29 10:30:00,42.11,42.22,42.04,42.12,44024.0,32.2496,32.3338,32.196,32.2572,44024.0
2016-09-29 11:00:00,42.13,42.21,42.08,42.2,63789.0,32.2649,32.3262,32.2266,32.3185,63789.0
2016-09-29 11:30:00,42.19,42.23,42.13,42.17,57134.0,32.3108,32.3415,32.2649,32.2955,57134.0
2016-09-29 12:00:00,42.17,42.24,42.15,42.18,45986.0,32.2955,32.3491,32.2802,32.3032,45986.0
2016-09-29 12:30:00,42.17,42.2,41.7,41.82,104814.0,32.2955,32.3185,31.9356,32.0275,104814.0
2016-09-29 13:00:00,41.82,41.94,41.7,41.89,243393.0,32.0275,32.1194,31.9356,32.0811,243393.0
2016-09-29 13:30:00,41.9,41.94,41.64,41.69,171749.0,32.0888,32.1194,31.8896,31.9279,171749.0
2016-09-29 14:00:00,41.69,41.93,41.64,41.91,43297.0,31.9279,32.1117,31.8896,32.0964,43297.0
2016-09-29 14:30:00,41.9,41.96,41.75,41.8,70928.0,32.0888,32.1347,31.9739,32.0122,70928.0
2016-09-29 15:00:00,41.78,41.89,41.75,41.89,97481.0,31.9969,32.0811,31.9739,32.0811,97481.0
2016-09-29 15:30:00,41.89,41.93,41.8,41.82,220307.0,32.0811,32.1117,32.0122,32.0275,220307.0
2016-09-30 09:30:00,42.25,42.37,42.08,42.28,114360.0,32.3568,32.4487,32.2266,32.3798,114360.0
2016-09-30 10:00:00,42.29,42.32,42.1,42.3,62211.0,32.3874,32.4104,32.2419,32.3951,62211.0
2016-09-30 10:30:00,42.31,42.6,42.24,42.6,121493.0,32.4027,32.6248,32.3491,32.6248,121493.0
2016-09-30 11:00:00,42.59,42.98,42.58,42.96,173343.0,32.6172,32.9159,32.6095,32.9005,173343.0
2016-09-30 11:30:00,42.96,43.1,42.96,42.98,110519.0,32.9005,33.0078,32.9005,32.9159,110519.0
2016-09-30 12:00:00,42.97,43.14,42.96,43.1,88198.0,32.9082,33.0384,32.9005,33.0078,88198.0
2016-09-30 12:30:00,43.09,43.11,42.93,42.97,74232.0,33.0001,33.0154,32.8776,32.9082,74232.0
2016-09-30 13:00:00,42.97,43.08,42.97,43.04,58199.0,32.9082,32.9924,32.9082,32.9618,58199.0
2016-09-30 13:30:00,43.05,43.08,42.96,43.08,76287.0,32.9695,32.9924,32.9005,32.9924,76287.0
2016-09-30 14:00:00,43.08,43.15,43.08,43.11,53580.0,32.9924,33.0461,32.9924,33.0154,53580.0
2016-09-30 14:30:00,43.11,43.17,43.09,43.16,40717.0,33.0154,33.0614,33.0001,33.0537,40717.0
2016-09-30 15:00:00,43.16,43.24,43.15,43.21,83192.0,33.0537,33.115,33.0461,33.092,83192.0
2016-09-30 15:30:00,43.21,43.23,42.92,42.93,249580.0,33.092,33.1073,32.8699,32.8776,249580.0
2016-10-03 09:30:00,43.06,43.13,42.84,42.9,121418.0,32.9771,33.0307,32.8086,32.8546,121418.0
2016-10-03 10:00:00,42.93,42.99,42.78,42.82,153105.0,32.8776,32.9235,32.7627,32.7933,153105.0
2016-10-03 10:30:00,42.83,43.04,42.81,42.96,70198.0,32.801,32.9618,32.7857,32.9005,70198.0
2016-10-03 11:00:00,42.97,43.0,42.89,42.91,40395.0,32.9082,32.9312,32.8469,32.8623,40395.0
2016-10-03 11:30:00,42.91,42.92,42.71,42.76,66298.0,32.8623,32.8699,32.7091,32.7474,66298.0
2016-10-03 12:00:00,42.76,42.8,42.66,42.7,39975.0,32.7474,32.778,32.6708,32.7014,39975.0
2016-10-03 12:30:00,42.7,42.83,42.66,42.82,73088.0,32.7014,32.801,32.6708,32.7933,73088.0
2016-10-03 13:00:00,42.84,42.84,42.63,42.78,49195.0,32.8086,32.8086,32.6478,32.7627,49195.0
2016-10-03 13:30:00,42.76,42.82,42.69,42.75,73746.0,32.7474,32.7933,32.6938,32.7397,73746.0
2016-10-03 14:00:00,42.76,42.88,42.74,42.84,53521.0,32.7474,32.8393,32.7321,32.8086,53521.0
2016-10-03 14:30:00,42.83,42.84,42.72,42.77,72421.0,32.801,32.8086,32.7167,32.755,72421.0
2016-10-03 15:00:00,42.77,42.79,42.72,42.77,69956.0,32.755,32.7704,32.7167,32.755,69956.0
2016-10-03 15:30:00,42.77,42.92,42.77,42.89,206253.0,32.755,32.8699,32.755,32.8469,206253.0
2016-10-04 09:30:00,42.92,43.45,42.89,43.41,181118.0,32.8699,33.2758,32.8469,33.2452,181118.0
2016-10-04 10:00:00,43.38,43.38,43.04,43.09,87836.0,33.2222,33.2222,32.9618,33.0001,87836.0
2016-10-04 10:30:00,43.1,43.47,43.09,43.41,69427.0,33.0078,33.2911,33.0001,33.2452,69427.0
2016-10-04 11:00:00,43.41,43.41,43.01,43.15,44553.0,33.2452,33.2452,32.9388,33.0461,44553.0
2016-10-04 11:30:00,43.16,43.18,42.91,42.97,71623.0,33.0537,33.069,32.8623,32.9082,71623.0
2016-10-04 12:00:00,42.96,42.99,42.8,42.98,45780.0,32.9005,32.9235,32.778,32.9159,45780.0
2016-10-04 12:30:00,42.98,43.04,42.89,42.98,88041.0,32.9159,32.9618,32.8469,32.9159,88041.0
2016-10-04 13:00:00,42.98,42.99,42.72,42.77,43687.0,32.9159,32.9235,32.7167,32.755,43687.0
2016-10-04 13:30:00,42.77,42.86,42.74,42.83,32577.0,32.755,32.824,32.7321,32.801,32577.0
2016-10-04 14:00:00,42.83,42.92,42.78,42.84,29794.0,32.801,32.8699,32.7627,32.8086,29794.0
2016-10-04 14:30:00,42.84,42.85,42.64,42.64,33088.0,32.8086,32.8163,32.6555,32.6555,33088.0
2016-10-04 15:00:00,42.65,42.76,42.63,42.76,84301.0,32.6631,32.7474,32.6478,32.7474,84301.0
2016-10-04 15:30:00,42.78,42.85,42.72,42.76,114779.0,32.7627,32.8163,32.7167,32.7474,114779.0
2016-10-05 09:30:00,43.0,43.4,42.91,43.37,70508.0,32.9312,33.2375,32.8623,33.2145,70508.0
2016-10-05 10:00:00,43.4,43.52,43.28,43.51,50117.0,33.2375,33.3294,33.1456,33.3218,50117.0
2016-10-05 10:30:00,43.52,43.76,43.48,43.76,87470.0,33.3294,33.5132,33.2988,33.5132,87470.0
2016-10-05 11:00:00,43.74,43.79,43.68,43.71,44786.0,33.4979,33.5362,33.452,33.4749,44786.0
2016-10-05 11:30:00,43.72,43.74,43.63,43.72,31108.0,33.4826,33.4979,33.4137,33.4826,31108.0
2016-10-05 12:00:00,43.72,43.77,43.68,43.73,39468.0,33.4826,33.5209,33.452,33.4902,39468.0
2016-10-05 12:30:00,43.74,43.87,43.74,43.82,63695.0,33.4979,33.5975,33.4979,33.5592,63695.0
2016-10-05 13:00:00,43.82,43.84,43.79,43.82,41264.0,33.5592,33.5745,33.5362,33.5592,41264.0
2016-10-05 13:30:00,43.82,43.88,43.79,43.87,39096.0,33.5592,33.6051,33.5362,33.5975,39096.0
2016-10-05 14:00:00,43.86,43.87,43.78,43.86,43047.0,33.5898,33.5975,33.5285,33.5898,43047.0
2016-10-05 14:30:00,43.85,43.94,43.84,43.93,61941.0,33.5821,33.6511,33.5745,33.6434,61941.0
2016-10-05 15:00:00,43.93,43.96,43.73,43.73,53739.0,33.6434,33.6664,33.4902,33.4902,53739.0
2016-10-05 15:30:00,43.73,43.83,43.73,43.75,182400.0,33.4902,33.5668,33.4902,33.5056,182400.0
2016-10-06 09:30:00,43.45,43.66,43.06,43.17,166624.0,33.2758,33.4366,32.9771,33.0614,166624.0
2016-10-06 10:00:00,43.16,43.48,43.13,43.24,180014.0,33.0537,33.2988,33.0307,33.115,180014.0
2016-10-06 10:30:00,43.25,43.25,43.11,43.16,96592.0,33.1226,33.1226,33.0154,33.0537,96592.0
2016-10-06 11:00:00,43.16,43.19,43.0,43.06,137149.0,33.0537,33.0767,32.9312,32.9771,137149.0
2016-10-06 11:30:00,43.06,43.14,42.99,43.0,233034.0,32.9771,33.0384,32.9235,32.9312,233034.0
2016-10-06 12:00:00,43.01,43.07,42.96,42.98,69072.0,32.9388,32.9848,32.9005,32.9159,69072.0
2016-10-06 12:30:00,42.98,43.05,42.96,43.0,120621.0,32.9159,32.9695,32.9005,32.9312,120621.0
2016-10-06 13:00:00,43.01,43.02,42.97,43.01,48077.0,32.9388,32.9465,32.9082,32.9388,48077.0
2016-10-06 13:30:00,43.02,43.04,42.94,42.95,47317.0,32.9465,32.9618,32.8852,32.8929,47317.0
2016-10-06 14:00:00,42.95,43.0,42.93,42.94,74366.0,32.8929,32.9312,32.8776,32.8852,74366.0
2016-10-06 14:30:00,42.95,42.98,42.92,42.93,45688.0,32.8929,32.9159,32.8699,32.8776,45688.0
2016-10-06 15:00:00,42.94,42.96,42.92,42.94,54974.0,32.8852,32.9005,32.8699,32.8852,54974.0
2016-10-06 15:30:00,42.94,42.95,42.91,42.91,143059.0,32.8852,32.8929,32.8623,32.8623,143059.0
2016-10-07 09:30:00,42.68,42.87,42.03,42.08,173697.0,32.6861,32.8316,32.1883,32.2266,173697.0
2016-10-07 10:00:00,42.09,42.31,42.09,42.21,94037.0,32.2343,32.4027,32.2343,32.3262,94037.0
2016-10-07 10:30:00,42.21,42.27,42.14,42.15,82117.0,32.3262,32.3721,32.2726,32.2802,82117.0
2016-10-07 11:00:00,42.15,42.3,42.12,42.21,61436.0,32.2802,32.3951,32.2572,32.3262,61436.0
2016-10-07 11:30:00,42.22,42.24,41.91,42.0,82975.0,32.3338,32.3491,32.0964,32.1653,82975.0
2016-10-07 12:00:00,41.99,42.07,41.91,41.96,61399.0,32.1577,32.2189,32.0964,32.1347,61399.0
2016-10-07 12:30:00,41.95,42.09,41.95,42.07,45136.0,32.127,32.2343,32.127,32.2189,45136.0
2016-10-07 13:00:00,42.06,42.2,42.01,42.19,47536.0,32.2113,32.3185,32.173,32.3108,47536.0
2016-10-07 13:30:00,42.19,42.36,42.19,42.26,41924.0,32.3108,32.441,32.3108,32.3645,41924.0
2016-10-07 14:00:00,42.27,42.33,42.2,42.31,35846.0,32.3721,32.4181,32.3185,32.4027,35846.0
2016-10-07 14:30:00,42.31,42.35,42.29,42.29,42927.0,32.4027,32.4334,32.3874,32.3874,42927.0
2016-10-07 15:00:00,42.29,42.3,42.24,42.25,56126.0,32.3874,32.3951,32.3491,32.3568,56126.0
2016-10-07 15:30:00,42.25,42.29,42.22,42.23,169287.0,32.3568,32.3874,32.3338,32.3415,169287.0
2016-10-10 09:30:00,42.21,42.71,42.05,42.65,106518.0,32.3262,32.7091,32.2036,32.6631,106518.0
2016-10-10 10:00:00,42.66,42.76,42.56,42.68,142347.0,32.6708,32.7474,32.5942,32.6861,142347.0
2016-10-10 10:30:00,42.68,42.84,42.68,42.77,45066.0,32.6861,32.8086,32.6861,32.755,45066.0
2016-10-10 11:00:00,42.77,42.78,42.67,42.73,90872.0,32.755,32.7627,32.6785,32.7244,90872.0
2016-10-10 11:30:00,42.73,42.86,42.72,42.77,111327.0,32.7244,32.824,32.7167,32.755,111327.0
2016-10-10 12:00:00,42.77,42.78,42.61,42.7,36999.0,32.755,32.7627,32.6325,32.7014,36999.0
2016-10-10 12:30:00,42.69,42.77,42.69,42.73,23993.0,32.6938,32.755,32.6938,32.7244,23993.0
2016-10-10 13:00:00,42.71,42.72,42.69,42.7,20996.0,32.7091,32.7167,32.6938,32.7014,20996.0
2016-10-10 13:30:00,42.7,42.7,42.63,42.63,21263.0,32.7014,32.7014,32.6478,32.6478,21263.0
2016-10-10 14:00:00,42.64,42.64,42.54,42.59,26138.0,32.6555,32.6555,32.5789,32.6172,26138.0
2016-10-10 14:30:00,42.58,42.61,42.54,42.57,29650.0,32.6095,32.6325,32.5789,32.6019,29650.0
2016-10-10 15:00:00,42.57,42.6,42.52,42.52,50004.0,32.6019,32.6248,32.5636,32.5636,50004.0
2016-10-10 15:30:00,42.53,42.53,42.45,42.49,102358.0,32.5712,32.5712,32.51,32.5406,102358.0
2016-10-11 09:30:00,42.4,42.71,42.38,42.5,209991.0,32.4717,32.7091,32.4564,32.5483,209991.0
2016-10-11 10:00:00,42.5,42.57,42.45,42.53,140443.0,32.5483,32.6019,32.51,32.5712,140443.0
2016-10-11 10:30:00,42.53,42.66,42.48,42.49,103909.0,32.5712,32.6708,32.5329,32.5406,103909.0
2016-10-11 11:00:00,42.48,42.62,42.39,42.5,124775.0,32.5329,32.6402,32.464,32.5483,124775.0
2016-10-11 11:30:00,42.49,42.54,42.42,42.52,110478.0,32.5406,32.5789,32.487,32.5636,110478.0
2016-10-11 12:00:00,42.52,42.67,42.47,42.67,80676.0,32.5636,32.6785,32.5253,32.6785,80676.0
2016-10-11 12:30:00,42.67,42.95,42.65,42.95,129528.0,32.6785,32.8929,32.6631,32.8929,129528.0
2016-10-11 13:00:00,42.94,42.94,42.69,42.79,105459.0,32.8852,32.8852,32.6938,32.7704,105459.0
2016-10-11 13:30:00,42.78,42.8,42.61,42.67,96872.0,32.7627,32.778,32.6325,32.6785,96872.0
2016-10-11 14:00:00,42.66,42.71,42.58,42.65,89849.0,32.6708,32.7091,32.6095,32.6631,89849.0
2016-10-11 14:30:00,42.65,42.67,42.56,42.64,96243.0,32.6631,32.6785,32.5942,32.6555,96243.0
2016-10-11 15:00:00,42.63,42.76,42.56,42.73,92164.0,32.6478,32.7474,32.5942,32.7244,92164.0
2016-10-11 15:30:00,42.73,42.9,42.73,42.87,535231.0,32.7244,32.8546,32.7244,32.8316,535231.0
2016-10-12 09:30:00,42.86,42.86,42.47,42.71,162098.0,32.824,32.824,32.5253,32.7091,162098.0
2016-10-12 10:00:00,42.7,42.75,42.54,42.73,78316.0,32.7014,32.7397,32.5789,32.7244,78316.0
2016-10-12 10:30:00,42.74,42.74,42.52,42.56,58545.0,32.7321,32.7321,32.5636,32.5942,58545.0
2016-10-12 11:00:00,42.57,42.73,42.56,42.71,45497.0,32.6019,32.7244,32.5942,32.7091,45497.0
2016-10-12 11:30:00,42.72,42.8,42.65,42.65,50069.0,32.7167,32.778,32.6631,32.6631,50069.0
2016-10-12 12:00:00,42.65,42.69,42.61,42.65,42202.0,32.6631,32.6938,32.6325,32.6631,42202.0
2016-10-12 12:30:00,42.66,42.78,42.66,42.73,53973.0,32.6708,32.7627,32.6708,32.7244,53973.0
2016-10-12 13:00:00,42.73,42.78,42.71,42.78,36017.0,32.7244,32.7627,32.7091,32.7627,36017.0
2016-10-12 13:30:00,42.78,42.82,42.78,42.81,26446.0,32.7627,32.7933,32.7627,32.7857,26446.0
2016-10-12 14:00:00,42.81,42.85,42.7,42.75,59357.0,32.7857,32.8163,32.7014,32.7397,59357.0
2016-10-12 14:30:00,42.74,42.79,42.73,42.77,50728.0,32.7321,32.7704,32.7244,32.755,50728.0
2016-10-12 15:00:00,42.77,42.81,42.71,42.73,60457.0,32.755,32.7857,32.7091,32.7244,60457.0
2016-10-12 15:30:00,42.72,42.79,42.71,42.73,113425.0,32.7167,32.7704,32.7091,32.7244,113425.0
2016-10-13 09:30:00,42.2,42.31,41.52,41.6,167643.0,32.3185,32.4027,31.7977,31.859,167643.0
2016-10-13 10:00:00,41.59,41.75,41.48,41.71,105531.0,31.8513,31.9739,31.7671,31.9432,105531.0
2016-10-13 10:30:00,41.71,41.81,41.61,41.72,124505.0,31.9432,32.0198,31.8667,31.9509,124505.0
2016-10-13 11:00:00,41.71,41.92,41.59,41.89,84007.0,31.9432,32.1041,31.8513,32.0811,84007.0
2016-10-13 11:30:00,41.89,42.03,41.89,41.94,81507.0,32.0811,32.1883,32.0811,32.1194,81507.0
2016-10-13 12:00:00,41.94,42.01,41.9,41.91,45831.0,32.1194,32.173,32.0888,32.0964,45831.0
2016-10-13 12:30:00,41.9,42.12,41.9,42.07,49212.0,32.0888,32.2572,32.0888,32.2189,49212.0
2016-10-13 13:00:00,42.08,42.13,42.02,42.12,33613.0,32.2266,32.2649,32.1807,32.2572,33613.0
2016-10-13 13:30:00,42.12,42.3,42.11,42.29,51016.0,32.2572,32.3951,32.2496,32.3874,51016.0
2016-10-13 14:00:00,42.28,42.36,42.25,42.29,40084.0,32.3798,32.441,32.3568,32.3874,40084.0
2016-10-13 14:30:00,42.3,42.39,42.24,42.38,52270.0,32.3951,32.464,32.3491,32.4564,52270.0
2016-10-13 15:00:00,42.38,42.38,42.22,42.23,66870.0,32.4564,32.4564,32.3338,32.3415,66870.0
2016-10-13 15:30:00,42.23,42.24,42.1,42.14,187576.0,32.3415,32.3491,32.2419,32.2726,187576.0
2016-10-14 09:30:00,42.36,42.84,42.29,42.51,219323.0,32.441,32.8086,32.3874,32.5559,219323.0
2016-10-14 10:00:00,42.51,42.55,42.28,42.3,115664.0,32.5559,32.5866,32.3798,32.3951,115664.0
2016-10-14 10:30:00,42.31,42.5,42.29,42.3,54553.0,32.4027,32.5483,32.3874,32.3951,54553.0
2016-10-14 11:00:00,42.29,42.31,42.12,42.17,40980.0,32.3874,32.4027,32.2572,32.2955,40980.0
2016-10-14 11:30:00,42.16,42.33,42.12,42.12,71322.0,32.2879,32.4181,32.2572,32.2572,71322.0
2016-10-14 12:00:00,42.11,42.17,41.97,42.12,69148.0,32.2496,32.2955,32.1424,32.2572,69148.0
2016-10-14 12:30:00,42.13,42.19,42.04,42.09,40225.0,32.2649,32.3108,32.196,32.2343,40225.0
2016-10-14 13:00:00,42.08,42.19,42.02,42.11,49094.0,32.2266,32.3108,32.1807,32.2496,49094.0
2016-10-14 13:30:00,42.11,42.27,42.09,42.12,54137.0,32.2496,32.3721,32.2343,32.2572,54137.0
2016-10-14 14:00:00,42.11,42.16,42.03,42.15,64382.0,32.2496,32.2879,32.1883,32.2802,64382.0
2016-10-14 14:30:00,42.16,42.21,42.12,42.15,51249.0,32.2879,32.3262,32.2572,32.2802,51249.0
2016-10-14 15:00:00,42.15,42.22,42.13,42.16,47467.0,32.2802,32.3338,32.2649,32.2879,47467.0
2016-10-14 15:30:00,42.16,42.24,42.04,42.04,125649.0,32.2879,32.3491,32.196,32.196,125649.0
2016-10-17 09:30:00,42.05,42.21,41.92,42.1,122483.0,32.2036,32.3262,32.1041,32.2419,122483.0
2016-10-17 10:00:00,42.08,42.23,42.0,42.18,54019.0,32.2266,32.3415,32.1653,32.3032,54019.0
2016-10-17 10:30:00,42.2,42.2,42.01,42.09,43295.0,32.3185,32.3185,32.173,32.2343,43295.0
2016-10-17 11:00:00,42.09,42.11,41.84,41.85,52483.0,32.2343,32.2496,32.0428,32.0505,52483.0
2016-10-17 11:30:00,41.86,41.9,41.79,41.81,73182.0,32.0581,32.0888,32.0045,32.0198,73182.0
2016-10-17 12:00:00,41.83,41.87,41.75,41.75,83355.0,32.0351,32.0658,31.9739,31.9739,83355.0
2016-10-17 12:30:00,41.75,41.8,41.72,41.74,41018.0,31.9739,32.0122,31.9509,31.9662,41018.0
2016-10-17 13:00:00,41.74,41.78,41.7,41.73,21851.0,31.9662,31.9969,31.9356,31.9586,21851.0
2016-10-17 13:30:00,41.73,41.74,41.61,41.61,26827.0,31.9586,31.9662,31.8667,31.8667,26827.0
2016-10-17 14:00:00,41.62,41.64,41.56,41.58,33541.0,31.8743,31.8896,31.8284,31.8437,33541.0
2016-10-17 14:30:00,41.59,41.59,41.52,41.59,36819.0,31.8513,31.8513,31.7977,31.8513,36819.0
2016-10-17 15:00:00,41.59,41.63,41.58,41.58,27291.0,31.8513,31.882,31.8437,31.8437,27291.0
2016-10-17 15:30:00,41.58,41.62,41.53,41.57,151629.0,31.8437,31.8743,31.8054,31.836,151629.0
2016-10-18 09:30:00,41.99,41.99,40.88,40.89,325438.0,32.1577,32.1577,31.3076,31.3153,325438.0
2016-10-18 10:00:00,40.89,40.9,40.43,40.49,391382.0,31.3153,31.3229,30.963,31.0089,391382.0
2016-10-18 10:30:00,40.49,40.55,40.34,40.36,206552.0,31.0089,31.0549,30.894,30.9094,206552.0
2016-10-18 11:00:00,40.36,40.41,40.15,40.24,217653.0,30.9094,30.9476,30.7485,30.8175,217653.0
2016-10-18 11:30:00,40.25,40.29,40.05,40.13,208751.0,30.8251,30.8557,30.6719,30.7332,208751.0
2016-10-18 12:00:00,40.14,40.39,40.06,40.38,235677.0,30.7409,30.9323,30.6796,30.9247,235677.0
2016-10-18 12:30:00,40.39,40.53,40.18,40.21,235629.0,30.9323,31.0396,30.7715,30.7945,235629.0
2016-10-18 13:00:00,40.21,40.3,40.15,40.18,148262.0,30.7945,30.8634,30.7485,30.7715,148262.0
2016-10-18 13:30:00,40.19,40.2,40.08,40.09,103054.0,30.7792,30.7868,30.6949,30.7026,103054.0
2016-10-18 14:00:00,40.09,40.14,40.04,40.08,122843.0,30.7026,30.7409,30.6643,30.6949,122843.0
2016-10-18 14:30:00,40.08,40.33,40.06,40.32,209312.0,30.6949,30.8864,30.6796,30.8787,209312.0
2016-10-18 15:00:00,40.32,40.35,40.12,40.14,128429.0,30.8787,30.9017,30.7256,30.7409,128429.0
2016-10-18 15:30:00,40.15,40.15,40.03,40.12,343385.0,30.7485,30.7485,30.6566,30.7256,343385.0
2016-10-19 09:30:00,40.08,40.46,40.08,40.29,96402.0,30.6949,30.9859,30.6949,30.8557,96402.0
2016-10-19 10:00:00,40.29,40.49,40.24,40.47,95917.0,30.8557,31.0089,30.8175,30.9936,95917.0
2016-10-19 10:30:00,40.48,40.53,40.39,40.51,46852.0,31.0013,31.0396,30.9323,31.0242,46852.0
2016-10-19 11:00:00,40.51,40.58,40.4,40.42,68295.0,31.0242,31.0778,30.94,30.9553,68295.0
2016-10-19 11:30:00,40.42,40.75,40.42,40.62,68825.0,30.9553,31.208,30.9553,31.1085,68825.0
2016-10-19 12:00:00,40.61,40.69,40.59,40.66,34401.0,31.1008,31.1621,31.0855,31.1391,34401.0
2016-10-19 12:30:00,40.65,40.74,40.64,40.66,47197.0,31.1315,31.2004,31.1238,31.1391,47197.0
2016-10-19 13:00:00,40.67,40.71,40.6,40.69,77602.0,31.1468,31.1774,31.0932,31.1621,77602.0
2016-10-19 13:30:00,40.67,40.76,40.66,40.7,48164.0,31.1468,31.2157,31.1391,31.1697,48164.0
2016-10-19 14:00:00,40.7,40.79,40.68,40.74,47897.0,31.1697,31.2387,31.1544,31.2004,47897.0
2016-10-19 14:30:00,40.73,40.75,40.61,40.64,49397.0,31.1927,31.208,31.1008,31.1238,49397.0
2016-10-19 15:00:00,40.64,40.72,40.64,40.68,43841.0,31.1238,31.1851,31.1238,31.1544,43841.0
2016-10-19 15:30:00,40.68,40.71,40.6,40.62,234541.0,31.1544,31.1774,31.0932,31.1085,234541.0
2016-10-20 09:30:00,40.49,40.7,40.34,40.69,112639.0,31.0089,31.1697,30.894,31.1621,112639.0
2016-10-20 10:00:00,40.69,40.83,40.64,40.68,135903.0,31.1621,31.2693,31.1238,31.1544,135903.0
2016-10-20 10:30:00,40.68,40.68,40.35,40.47,80484.0,31.1544,31.1544,30.9017,30.9936,80484.0
2016-10-20 11:00:00,40.48,40.53,40.4,40.4,155041.0,31.0013,31.0396,30.94,30.94,155041.0
2016-10-20 11:30:00,40.39,40.59,40.38,40.59,92072.0,30.9323,31.0855,30.9247,31.0855,92072.0
2016-10-20 12:00:00,40.59,40.66,40.5,40.53,87027.0,31.0855,31.1391,31.0166,31.0396,87027.0
2016-10-20 12:30:00,40.53,40.68,40.53,40.55,55095.0,31.0396,31.1544,31.0396,31.0549,55095.0
2016-10-20 13:00:00,40.54,40.69,40.51,40.59,86717.0,31.0472,31.1621,31.0242,31.0855,86717.0
2016-10-20 13:30:00,40.59,40.62,40.46,40.53,78285.0,31.0855,31.1085,30.9859,31.0396,78285.0
2016-10-20 14:00:00,40.53,40.6,40.41,40.44,64672.0,31.0396,31.0932,30.9476,30.9706,64672.0
2016-10-20 14:30:00,40.45,40.47,40.37,40.46,108366.0,30.9783,30.9936,30.917,30.9859,108366.0
2016-10-20 15:00:00,40.46,40.59,40.44,40.47,62845.0,30.9859,31.0855,30.9706,30.9936,62845.0
2016-10-20 15:30:00,40.47,40.61,40.44,40.56,199442.0,30.9936,31.1008,30.9706,31.0625,199442.0
2016-10-21 09:30:00,40.11,40.29,39.79,40.05,173776.0,30.7179,30.8557,30.4728,30.6719,173776.0
2016-10-21 10:00:00,40.04,40.21,39.99,40.13,115218.0,30.6643,30.7945,30.626,30.7332,115218.0
2016-10-21 10:30:00,40.13,40.27,40.12,40.17,101293.0,30.7332,30.8404,30.7256,30.7638,101293.0
2016-10-21 11:00:00,40.17,40.26,40.0,40.05,197383.0,30.7638,30.8328,30.6337,30.6719,197383.0
2016-10-21 11:30:00,40.05,40.09,39.99,40.01,208350.0,30.6719,30.7026,30.626,30.6413,208350.0
2016-10-21 12:00:00,40.01,40.16,40.0,40.1,123600.0,30.6413,30.7562,30.6337,30.7102,123600.0
2016-10-21 12:30:00,40.09,40.1,40.03,40.05,43954.0,30.7026,30.7102,30.6566,30.6719,43954.0
2016-10-21 13:00:00,40.05,40.07,40.0,40.03,42287.0,30.6719,30.6873,30.6337,30.6566,42287.0
2016-10-21 13:30:00,40.02,40.14,39.98,40.13,54438.0,30.649,30.7409,30.6183,30.7332,54438.0
2016-10-21 14:00:00,40.13,40.21,40.12,40.2,24852.0,30.7332,30.7945,30.7256,30.7868,24852.0
2016-10-21 14:30:00,40.2,40.21,40.15,40.19,29266.0,30.7868,30.7945,30.7485,30.7792,29266.0
2016-10-21 15:00:00,40.2,40.28,40.19,40.22,43286.0,30.7868,30.8481,30.7792,30.8021,43286.0
2016-10-21 15:30:00,40.23,40.29,40.22,40.27,134441.0,30.8098,30.8557,30.8021,30.8404,134441.0
2016-10-24 09:30:00,40.37,40.88,40.33,40.85,150877.0,30.917,31.3076,30.8864,31.2846,150877.0
2016-10-24 10:00:00,40.85,40.87,40.59,40.65,67493.0,31.2846,31.2999,31.0855,31.1315,67493.0
2016-10-24 10:30:00,40.66,40.78,40.54,40.73,69754.0,31.1391,31.231,31.0472,31.1927,69754.0
2016-10-24 11:00:00,40.72,40.88,40.72,40.82,67180.0,31.1851,31.3076,31.1851,31.2616,67180.0
2016-10-24 11:30:00,40.82,40.86,40.71,40.75,41868.0,31.2616,31.2923,31.1774,31.208,41868.0
2016-10-24 12:00:00,40.75,40.8,40.69,40.76,45948.0,31.208,31.2463,31.1621,31.2157,45948.0
2016-10-24 12:30:00,40.76,40.86,40.71,40.85,85926.0,31.2157,31.2923,31.1774,31.2846,85926.0
2016-10-24 13:00:00,40.86,40.93,40.83,40.92,45577.0,31.2923,31.3459,31.2693,31.3382,45577.0
2016-10-24 13:30:00,40.91,40.94,40.88,40.93,32229.0,31.3306,31.3535,31.3076,31.3459,32229.0
2016-10-24 14:00:00,40.93,40.97,40.9,40.96,35260.0,31.3459,31.3765,31.3229,31.3689,35260.0
2016-10-24 14:30:00,40.96,40.99,40.92,40.95,42241.0,31.3689,31.3918,31.3382,31.3612,42241.0
2016-10-24 15:00:00,40.95,40.97,40.9,40.91,49931.0,31.3612,31.3765,31.3229,31.3306,49931.0
2016-10-24 15:30:00,40.91,40.98,40.89,40.93,100472.0,31.3306,31.3842,31.3153,31.3459,100472.0
2016-10-25 09:30:00,40.82,41.13,40.6,40.61,121737.0,31.2616,31.4991,31.0932,31.1008,121737.0
2016-10-25 10:00:00,40.6,40.72,40.53,40.54,115998.0,31.0932,31.1851,31.0396,31.0472,115998.0
2016-10-25 10:30:00,40.53,40.53,40.09,40.29,155062.0,31.0396,31.0396,30.7026,30.8557,155062.0
2016-10-25 11:00:00,40.28,40.34,40.2,40.33,59733.0,30.8481,30.894,30.7868,30.8864,59733.0
2016-10-25 11:30:00,40.33,40.33,40.13,40.13,49983.0,30.8864,30.8864,30.7332,30.7332,49983.0
2016-10-25 12:00:00,40.12,40.18,40.07,40.1,32875.0,30.7256,30.7715,30.6873,30.7102,32875.0
2016-10-25 12:30:00,40.11,40.33,40.1,40.31,53663.0,30.7179,30.8864,30.7102,30.8711,53663.0
2016-10-25 13:00:00,40.29,40.42,40.25,40.4,37247.0,30.8557,30.9553,30.8251,30.94,37247.0
2016-10-25 13:30:00,40.39,40.56,40.38,40.51,46348.0,30.9323,31.0625,30.9247,31.0242,46348.0
2016-10-25 14:00:00,40.51,40.61,40.51,40.53,72032.0,31.0242,31.1008,31.0242,31.0396,72032.0
2016-10-25 14:30:00,40.52,40.55,40.42,40.42,55939.0,31.0319,31.0549,30.9553,30.9553,55939.0
2016-10-25 15:00:00,40.42,40.49,40.4,40.48,31290.0,30.9553,31.0089,30.94,31.0013,31290.0
2016-10-25 15:30:00,40.47,40.55,40.45,40.54,140243.0,30.9936,31.0549,30.9783,31.0472,140243.0
2016-10-26 09:30:00,40.43,40.85,40.29,40.7,159064.0,30.963,31.2846,30.8557,31.1697,159064.0
2016-10-26 10:00:00,40.67,40.83,40.52,40.59,97537.0,31.1468,31.2693,31.0319,31.0855,97537.0
2016-10-26 10:30:00,40.6,41.02,40.6,41.02,63977.0,31.0932,31.4148,31.0932,31.4148,63977.0
2016-10-26 11:00:00,41.02,41.06,40.91,41.01,61802.0,31.4148,31.4454,31.3306,31.4072,61802.0
2016-10-26 11:30:00,41.02,41.21,41.02,41.16,61509.0,31.4148,31.5603,31.4148,31.522,61509.0
2016-10-26 12:00:00,41.16,41.21,41.14,41.16,42245.0,31.522,31.5603,31.5067,31.522,42245.0
2016-10-26 12:30:00,41.16,41.28,41.12,41.25,63947.0,31.522,31.6139,31.4914,31.591,63947.0
2016-10-26 13:00:00,41.26,41.3,41.13,41.17,41575.0,31.5986,31.6292,31.4991,31.5297,41575.0
2016-10-26 13:30:00,41.17,41.19,41.06,41.14,96807.0,31.5297,31.545,31.4454,31.5067,96807.0
2016-10-26 14:00:00,41.14,41.22,41.11,41.18,88644.0,31.5067,31.568,31.4837,31.5373,88644.0
2016-10-26 14:30:00,41.18,41.26,41.11,41.12,88622.0,31.5373,31.5986,31.4837,31.4914,88622.0
2016-10-26 15:00:00,41.12,41.31,41.07,41.3,73309.0,31.4914,31.6369,31.4531,31.6292,73309.0
2016-10-26 15:30:00,41.29,41.29,41.16,41.21,236604.0,31.6216,31.6216,31.522,31.5603,236604.0
2016-10-27 09:30:00,41.3,41.31,40.37,40.95,98184.0,31.6292,31.6369,30.917,31.3612,98184.0
2016-10-27 10:00:00,40.95,40.97,40.56,40.65,86070.0,31.3612,31.3765,31.0625,31.1315,86070.0
2016-10-27 10:30:00,40.66,40.82,40.57,40.8,79703.0,31.1391,31.2616,31.0702,31.2463,79703.0
2016-10-27 11:00:00,40.8,40.91,40.72,40.79,65217.0,31.2463,31.3306,31.1851,31.2387,65217.0
2016-10-27 11:30:00,40.79,40.88,40.67,40.87,136869.0,31.2387,31.3076,31.1468,31.2999,136869.0
2016-10-27 12:00:00,40.87,40.93,40.81,40.83,45127.0,31.2999,31.3459,31.254,31.2693,45127.0
2016-10-27 12:30:00,40.84,40.85,40.68,40.73,47253.0,31.277,31.2846,31.1544,31.1927,47253.0
2016-10-27 13:00:00,40.74,40.83,40.7,40.83,47372.0,31.2004,31.2693,31.1697,31.2693,47372.0
2016-10-27 13:30:00,40.83,40.91,40.76,40.85,45080.0,31.2693,31.3306,31.2157,31.2846,45080.0
2016-10-27 14:00:00,40.84,40.91,40.78,40.9,57542.0,31.277,31.3306,31.231,31.3229,57542.0
2016-10-27 14:30:00,40.89,40.89,40.76,40.8,49825.0,31.3153,31.3153,31.2157,31.2463,49825.0
2016-10-27 15:00:00,40.79,40.83,40.72,40.77,54185.0,31.2387,31.2693,31.1851,31.2234,54185.0
2016-10-27 15:30:00,40.77,40.8,40.68,40.72,197771.0,31.2234,31.2463,31.1544,31.1851,197771.0
2016-10-28 09:30:00,40.56,40.8,40.47,40.76,102627.0,31.0625,31.2463,30.9936,31.2157,102627.0
2016-10-28 10:00:00,40.77,40.84,40.51,40.84,107742.0,31.2234,31.277,31.0242,31.277,107742.0
2016-10-28 10:30:00,40.83,41.01,40.8,40.84,73898.0,31.2693,31.4072,31.2463,31.277,73898.0
2016-10-28 11:00:00,40.85,41.01,40.8,40.94,70189.0,31.2846,31.4072,31.2463,31.3535,70189.0
2016-10-28 11:30:00,40.94,40.98,40.68,40.69,74714.0,31.3535,31.3842,31.1544,31.1621,74714.0
2016-10-28 12:00:00,40.69,40.82,40.69,40.7,73899.0,31.1621,31.2616,31.1621,31.1697,73899.0
2016-10-28 12:30:00,40.7,40.83,40.7,40.76,36868.0,31.1697,31.2693,31.1697,31.2157,36868.0
2016-10-28 13:00:00,40.76,40.77,40.48,40.53,49528.0,31.2157,31.2234,31.0013,31.0396,49528.0
2016-10-28 13:30:00,40.52,40.58,40.32,40.34,72133.0,31.0319,31.0778,30.8787,30.894,72133.0
2016-10-28 14:00:00,40.35,40.6,40.35,40.53,52434.0,30.9017,31.0932,30.9017,31.0396,52434.0
2016-10-28 14:30:00,40.53,40.7,40.46,40.7,59169.0,31.0396,31.1697,30.9859,31.1697,59169.0
2016-10-28 15:00:00,40.7,40.8,40.58,40.76,60715.0,31.1697,31.2463,31.0778,31.2157,60715.0
2016-10-28 15:30:00,40.76,40.76,40.56,40.65,132675.0,31.2157,31.2157,31.0625,31.1315,132675.0
2016-10-31 09:30:00,40.69,41.08,40.63,40.91,132188.0,31.1621,31.4608,31.1161,31.3306,132188.0
2016-10-31 10:00:00,40.89,41.05,40.76,41.03,95639.0,31.3153,31.4378,31.2157,31.4225,95639.0
2016-10-31 10:30:00,41.03,41.04,40.69,40.82,64253.0,31.4225,31.4301,31.1621,31.2616,64253.0
2016-10-31 11:00:00,40.83,41.07,40.8,41.07,43471.0,31.2693,31.4531,31.2463,31.4531,43471.0
2016-10-31 11:30:00,41.08,41.12,40.87,41.04,36445.0,31.4608,31.4914,31.2999,31.4301,36445.0
2016-10-31 12:00:00,41.04,41.16,41.01,41.16,38191.0,31.4301,31.522,31.4072,31.522,38191.0
2016-10-31 12:30:00,41.17,41.17,41.07,41.08,32409.0,31.5297,31.5297,31.4531,31.4608,32409.0
2016-10-31 13:00:00,41.07,41.16,41.01,41.14,37266.0,31.4531,31.522,31.4072,31.5067,37266.0
2016-10-31 13:30:00,41.14,41.22,41.12,41.18,27663.0,31.5067,31.568,31.4914,31.5373,27663.0
2016-10-31 14:00:00,41.18,41.19,41.02,41.06,36417.0,31.5373,31.545,31.4148,31.4454,36417.0
2016-10-31 14:30:00,41.06,41.17,41.05,41.12,36873.0,31.4454,31.5297,31.4378,31.4914,36873.0
2016-10-31 15:00:00,41.13,41.19,41.07,41.09,42386.0,31.4991,31.545,31.4531,31.4684,42386.0
2016-10-31 15:30:00,41.09,41.13,41.06,41.07,138913.0,31.4684,31.4991,31.4454,31.4531,138913.0
2016-11-01 09:30:00,41.26,41.36,40.86,40.86,86115.0,31.5986,31.6752,31.2923,31.2923,86115.0
2016-11-01 10:00:00,40.86,40.89,40.58,40.77,150971.0,31.2923,31.3153,31.0778,31.2234,150971.0
2016-11-01 10:30:00,40.78,40.81,40.43,40.79,180330.0,31.231,31.254,30.963,31.2387,180330.0
2016-11-01 11:00:00,40.79,40.8,40.53,40.53,178198.0,31.2387,31.2463,31.0396,31.0396,178198.0
2016-11-01 11:30:00,40.53,40.55,40.35,40.36,153305.0,31.0396,31.0549,30.9017,30.9094,153305.0
2016-11-01 12:00:00,40.36,40.39,40.26,40.27,99692.0,30.9094,30.9323,30.8328,30.8404,99692.0
2016-11-01 12:30:00,40.27,40.39,40.15,40.19,128401.0,30.8404,30.9323,30.7485,30.7792,128401.0
2016-11-01 13:00:00,40.19,40.44,40.19,40.43,114156.0,30.7792,30.9706,30.7792,30.963,114156.0
2016-11-01 13:30:00,40.42,40.43,40.15,40.2,65530.0,30.9553,30.963,30.7485,30.7868,65530.0
2016-11-01 14:00:00,40.2,40.23,40.0,40.16,92241.0,30.7868,30.8098,30.6337,30.7562,92241.0
2016-11-01 14:30:00,40.16,40.25,39.99,40.0,258692.0,30.7562,30.8251,30.626,30.6337,258692.0
2016-11-01 15:00:00,39.99,40.02,39.77,39.88,245152.0,30.626,30.649,30.4575,30.5418,245152.0
2016-11-01 15:30:00,39.89,40.18,39.88,40.17,468030.0,30.5494,30.7715,30.5418,30.7638,468030.0
2016-11-02 09:30:00,40.02,40.38,40.02,40.34,231787.0,30.649,30.9247,30.649,30.894,231787.0
2016-11-02 10:00:00,40.34,40.41,40.23,40.23,100789.0,30.894,30.9476,30.8098,30.8098,100789.0
2016-11-02 10:30:00,40.22,40.22,40.02,40.05,59329.0,30.8021,30.8021,30.649,30.6719,59329.0
2016-11-02 11:00:00,40.06,40.31,40.06,40.18,152804.0,30.6796,30.8711,30.6796,30.7715,152804.0
2016-11-02 11:30:00,40.17,40.21,40.07,40.14,77154.0,30.7638,30.7945,30.6873,30.7409,77154.0
2016-11-02 12:00:00,40.13,40.16,40.02,40.06,69931.0,30.7332,30.7562,30.649,30.6796,69931.0
2016-11-02 12:30:00,40.07,40.07,39.9,39.93,77511.0,30.6873,30.6873,30.5571,30.58,77511.0
2016-11-02 13:00:00,39.93,39.94,39.66,39.77,98893.0,30.58,30.5877,30.3733,30.4575,98893.0
2016-11-02 13:30:00,39.77,39.89,39.72,39.88,60640.0,30.4575,30.5494,30.4192,30.5418,60640.0
2016-11-02 14:00:00,39.87,39.89,39.6,39.69,130509.0,30.5341,30.5494,30.3273,30.3962,130509.0
2016-11-02 14:30:00,39.71,39.83,39.71,39.74,136212.0,30.4116,30.5035,30.4116,30.4345,136212.0
2016-11-02 15:00:00,39.74,39.86,39.7,39.86,95936.0,30.4345,30.5264,30.4039,30.5264,95936.0
2016-11-02 15:30:00,39.86,40.03,39.77,39.97,470408.0,30.5264,30.6566,30.4575,30.6107,470408.0
2016-11-03 09:30:00,40.65,41.03,40.35,40.89,342076.0,31.1315,31.4225,30.9017,31.3153,342076.0
2016-11-03 10:00:00,40.9,41.0,40.71,40.82,369322.0,31.3229,31.3995,31.1774,31.2616,369322.0
2016-11-03 10:30:00,40.83,40.92,40.67,40.74,136322.0,31.2693,31.3382,31.1468,31.2004,136322.0
2016-11-03 11:00:00,40.76,40.82,40.67,40.75,86995.0,31.2157,31.2616,31.1468,31.208,86995.0
2016-11-03 11:30:00,40.75,40.8,40.41,40.54,144037.0,31.208,31.2463,30.9476,31.0472,144037.0
2016-11-03 12:00:00,40.53,40.54,40.22,40.36,113095.0,31.0396,31.0472,30.8021,30.9094,113095.0
2016-11-03 12:30:00,40.36,40.4,40.14,40.15,47552.0,30.9094,30.94,30.7409,30.7485,47552.0
2016-11-03 13:00:00,40.16,40.17,39.97,39.97,97804.0,30.7562,30.7638,30.6107,30.6107,97804.0
2016-11-03 13:30:00,39.97,39.98,39.54,39.55,168211.0,30.6107,30.6183,30.2814,30.289,168211.0
2016-11-03 14:00:00,39.56,39.57,39.31,39.52,194741.0,30.2967,30.3043,30.1052,30.2661,194741.0
2016-11-03 14:30:00,39.52,39.62,39.42,39.42,62236.0,30.2661,30.3426,30.1895,30.1895,62236.0
2016-11-03 15:00:00,39.39,39.46,39.29,39.44,136662.0,30.1665,30.2201,30.0899,30.2048,136662.0
2016-11-03 15:30:00,39.43,39.43,39.07,39.21,360612.0,30.1971,30.1971,29.9214,30.0286,360612.0
2016-11-04 09:30:00,39.05,39.27,38.52,38.55,163689.0,29.9061,30.0746,29.5002,29.5232,163689.0
2016-11-04 10:00:00,38.56,38.71,38.52,38.63,157498.0,29.5308,29.6457,29.5002,29.5845,157498.0
2016-11-04 10:30:00,38.63,39.08,38.62,39.06,232395.0,29.5845,29.9291,29.5768,29.9138,232395.0
2016-11-04 11:00:00,39.06,39.27,39.05,39.25,67673.0,29.9138,30.0746,29.9061,30.0593,67673.0
2016-11-04 11:30:00,39.25,39.25,39.01,39.09,201087.0,30.0593,30.0593,29.8755,29.9367,201087.0
2016-11-04 12:00:00,39.11,39.36,39.11,39.34,58984.0,29.9521,30.1435,29.9521,30.1282,58984.0
2016-11-04 12:30:00,39.36,39.37,39.28,39.36,41690.0,30.1435,30.1512,30.0822,30.1435,41690.0
2016-11-04 13:00:00,39.36,39.44,39.26,39.26,69617.0,30.1435,30.2048,30.0669,30.0669,69617.0
2016-11-04 13:30:00,39.26,39.34,39.26,39.3,51524.0,30.0669,30.1282,30.0669,30.0976,51524.0
2016-11-04 14:00:00,39.3,39.31,39.21,39.22,57180.0,30.0976,30.1052,30.0286,30.0363,57180.0
2016-11-04 14:30:00,39.22,39.24,39.02,39.09,67515.0,30.0363,30.0516,29.8831,29.9367,67515.0
2016-11-04 15:00:00,39.09,39.09,38.9,38.91,89124.0,29.9367,29.9367,29.7912,29.7989,89124.0
2016-11-04 15:30:00,38.91,38.92,38.84,38.87,199026.0,29.7989,29.8065,29.7453,29.7683,199026.0
2016-11-07 09:30:00,39.6,39.63,39.25,39.52,157723.0,30.3273,30.3503,30.0593,30.2661,157723.0
2016-11-07 10:00:00,39.52,39.72,39.51,39.63,55160.0,30.2661,30.4192,30.2584,30.3503,55160.0
2016-11-07 10:30:00,39.62,39.76,39.59,39.76,56760.0,30.3426,30.4499,30.3197,30.4499,56760.0
2016-11-07 11:00:00,39.77,39.81,39.67,39.67,94413.0,30.4575,30.4881,30.3809,30.3809,94413.0
2016-11-07 11:30:00,39.68,39.91,39.67,39.9,69594.0,30.3886,30.5647,30.3809,30.5571,69594.0
2016-11-07 12:00:00,39.91,39.94,39.82,39.84,31502.0,30.5647,30.5877,30.4958,30.5111,31502.0
2016-11-07 12:30:00,39.84,39.88,39.74,39.82,43709.0,30.5111,30.5418,30.4345,30.4958,43709.0
2016-11-07 13:00:00,39.82,39.91,39.76,39.76,42822.0,30.4958,30.5647,30.4499,30.4499,42822.0
2016-11-07 13:30:00,39.75,39.76,39.6,39.63,71336.0,30.4422,30.4499,30.3273,30.3503,71336.0
2016-11-07 14:00:00,39.63,39.66,39.55,39.59,59540.0,30.3503,30.3733,30.289,30.3197,59540.0
2016-11-07 14:30:00,39.57,39.59,39.48,39.54,40475.0,30.3043,30.3197,30.2354,30.2814,40475.0
2016-11-07 15:00:00,39.54,39.56,39.46,39.51,83753.0,30.2814,30.2967,30.2201,30.2584,83753.0
2016-11-07 15:30:00,39.51,39.65,39.45,39.64,218698.0,30.2584,30.3656,30.2124,30.358,218698.0
2016-11-08 09:30:00,39.74,39.74,39.08,39.35,95000.0,30.4345,30.4345,29.9291,30.1359,95000.0
2016-11-08 10:00:00,39.33,39.36,39.13,39.22,187714.0,30.1205,30.1435,29.9674,30.0363,187714.0
2016-11-08 10:30:00,39.21,39.34,39.08,39.34,362778.0,30.0286,30.1282,29.9291,30.1282,362778.0
2016-11-08 11:00:00,39.35,39.75,39.34,39.6,62357.0,30.1359,30.4422,30.1282,30.3273,62357.0
2016-11-08 11:30:00,39.63,39.85,39.63,39.85,48616.0,30.3503,30.5188,30.3503,30.5188,48616.0
2016-11-08 12:00:00,39.86,39.97,39.8,39.89,49256.0,30.5264,30.6107,30.4805,30.5494,49256.0
2016-11-08 12:30:00,39.9,39.9,39.75,39.87,64114.0,30.5571,30.5571,30.4422,30.5341,64114.0
2016-11-08 13:00:00,39.87,39.94,39.84,39.9,59580.0,30.5341,30.5877,30.5111,30.5571,59580.0
2016-11-08 13:30:00,39.9,39.99,39.89,39.9,41006.0,30.5571,30.626,30.5494,30.5571,41006.0
2016-11-08 14:00:00,39.91,39.93,39.84,39.85,58962.0,30.5647,30.58,30.5111,30.5188,58962.0
2016-11-08 14:30:00,39.85,39.86,39.69,39.74,81470.0,30.5188,30.5264,30.3962,30.4345,81470.0
2016-11-08 15:00:00,39.73,39.93,39.73,39.85,62977.0,30.4269,30.58,30.4269,30.5188,62977.0
2016-11-08 15:30:00,39.86,39.97,39.76,39.82,266229.0,30.5264,30.6107,30.4499,30.4958,266229.0
2016-11-09 09:30:00,37.64,38.46,37.22,37.94,585086.0,28.8263,29.4543,28.5046,29.056,585086.0
2016-11-09 10:00:00,37.98,38.0,37.4,37.56,312585.0,29.0867,29.102,28.6425,28.765,312585.0
2016-11-09 10:30:00,37.56,37.61,37.0,37.01,276468.0,28.765,28.8033,28.3361,28.3438,276468.0
2016-11-09 11:00:00,37.01,37.09,36.77,36.87,325378.0,28.3438,28.4051,28.16,28.2366,325378.0
2016-11-09 11:30:00,36.88,37.56,36.88,37.36,305037.0,28.2442,28.765,28.2442,28.6118,305037.0
2016-11-09 12:00:00,37.37,37.55,37.28,37.54,291581.0,28.6195,28.7573,28.5506,28.7497,291581.0
2016-11-09 12:30:00,37.54,37.63,37.35,37.57,141213.0,28.7497,28.8186,28.6042,28.7727,141213.0
2016-11-09 13:00:00,37.58,37.85,37.51,37.76,191972.0,28.7803,28.9871,28.7267,28.9182,191972.0
2016-11-09 13:30:00,37.75,38.0,37.7,37.98,202564.0,28.9105,29.102,28.8722,29.0867,202564.0
2016-11-09 14:00:00,37.98,38.05,37.89,37.95,159276.0,29.0867,29.1403,29.0177,29.0637,159276.0
2016-11-09 14:30:00,37.95,38.06,37.94,38.04,196565.0,29.0637,29.1479,29.056,29.1326,196565.0
2016-11-09 15:00:00,38.05,38.16,38.05,38.13,173374.0,29.1403,29.2245,29.1403,29.2015,173374.0
2016-11-09 15:30:00,38.14,38.19,38.01,38.04,345160.0,29.2092,29.2475,29.1096,29.1326,345160.0
2016-11-10 09:30:00,37.92,39.07,37.88,38.88,312711.0,29.0407,29.9214,29.0101,29.7759,312711.0
2016-11-10 10:00:00,38.87,39.07,38.06,38.38,367737.0,29.7683,29.9214,29.1479,29.393,367737.0
2016-11-10 10:30:00,38.36,38.55,37.99,38.03,200268.0,29.3777,29.5232,29.0943,29.1249,200268.0
2016-11-10 11:00:00,38.03,38.48,38.03,38.43,129021.0,29.1249,29.4696,29.1249,29.4313,129021.0
2016-11-10 11:30:00,38.43,38.68,38.35,38.46,121364.0,29.4313,29.6227,29.37,29.4543,121364.0
2016-11-10 12:00:00,38.48,38.69,38.47,38.59,88404.0,29.4696,29.6304,29.4619,29.5538,88404.0
2016-11-10 12:30:00,38.58,38.7,38.47,38.7,87345.0,29.5462,29.6381,29.4619,29.6381,87345.0
2016-11-10 13:00:00,38.71,38.82,38.65,38.8,77001.0,29.6457,29.73,29.5998,29.7146,77001.0
2016-11-10 13:30:00,38.8,39.0,38.74,38.9,68708.0,29.7146,29.8678,29.6687,29.7912,68708.0
2016-11-10 14:00:00,38.88,39.0,38.79,38.91,79964.0,29.7759,29.8678,29.707,29.7989,79964.0
2016-11-10 14:30:00,38.9,38.96,38.78,38.96,443600.0,29.7912,29.8372,29.6993,29.8372,443600.0
2016-11-10 15:00:00,38.96,39.04,38.93,38.96,147927.0,29.8372,29.8984,29.8142,29.8372,147927.0
2016-11-10 15:30:00,38.95,38.95,38.79,38.8,400573.0,29.8295,29.8295,29.707,29.7146,400573.0
2016-11-11 09:30:00,38.69,38.89,38.32,38.49,132964.0,29.6304,29.7836,29.347,29.4772,132964.0
2016-11-11 10:00:00,38.51,38.87,38.43,38.65,69072.0,29.4926,29.7683,29.4313,29.5998,69072.0
2016-11-11 10:30:00,38.65,38.75,38.55,38.61,90079.0,29.5998,29.6764,29.5232,29.5691,90079.0
2016-11-11 11:00:00,38.61,38.77,38.43,38.53,75645.0,29.5691,29.6917,29.4313,29.5079,75645.0
2016-11-11 11:30:00,38.53,38.7,38.47,38.66,56611.0,29.5079,29.6381,29.4619,29.6074,56611.0
2016-11-11 12:00:00,38.66,38.75,38.58,38.58,54751.0,29.6074,29.6764,29.5462,29.5462,54751.0
2016-11-11 12:30:00,38.59,38.73,38.55,38.65,46450.0,29.5538,29.661,29.5232,29.5998,46450.0
2016-11-11 13:00:00,38.66,38.73,38.62,38.7,52478.0,29.6074,29.661,29.5768,29.6381,52478.0
2016-11-11 13:30:00,38.7,38.75,38.62,38.64,47328.0,29.6381,29.6764,29.5768,29.5921,47328.0
2016-11-11 14:00:00,38.64,38.69,38.56,38.57,54432.0,29.5921,29.6304,29.5308,29.5385,54432.0
2016-11-11 14:30:00,38.56,38.6,38.48,38.48,71084.0,29.5308,29.5615,29.4696,29.4696,71084.0
2016-11-11 15:00:00,38.49,38.61,38.49,38.55,63926.0,29.4772,29.5691,29.4772,29.5232,63926.0
2016-11-11 15:30:00,38.56,38.66,38.55,38.6,160949.0,29.5308,29.6074,29.5232,29.5615,160949.0
2016-11-14 09:30:00,38.72,39.16,38.63,38.86,152195.0,29.6534,29.9903,29.5845,29.7606,152195.0
2016-11-14 10:00:00,38.87,39.03,38.78,38.82,280438.0,29.7683,29.8908,29.6993,29.73,280438.0
2016-11-14 10:30:00,38.85,38.93,38.67,38.68,193047.0,29.7529,29.8142,29.6151,29.6227,193047.0
2016-11-14 11:00:00,38.68,38.71,38.56,38.56,188139.0,29.6227,29.6457,29.5308,29.5308,188139.0
2016-11-14 11:30:00,38.55,38.65,38.43,38.45,156442.0,29.5232,29.5998,29.4313,29.4466,156442.0
2016-11-14 12:00:00,38.44,38.48,38.28,38.31,76678.0,29.4389,29.4696,29.3164,29.3394,76678.0
2016-11-14 12:30:00,38.32,38.51,38.27,38.51,132305.0,29.347,29.4926,29.3087,29.4926,132305.0
2016-11-14 13:00:00,38.51,38.84,38.46,38.82,152974.0,29.4926,29.7453,29.4543,29.73,152974.0
2016-11-14 13:30:00,38.82,38.9,38.68,38.78,88761.0,29.73,29.7912,29.6227,29.6993,88761.0
2016-11-14 14:00:00,38.77,38.78,38.6,38.6,66559.0,29.6917,29.6993,29.5615,29.5615,66559.0
2016-11-14 14:30:00,38.6,38.65,38.5,38.64,68937.0,29.5615,29.5998,29.4849,29.5921,68937.0
2016-11-14 15:00:00,38.64,38.64,38.5,38.56,100275.0,29.5921,29.5921,29.4849,29.5308,100275.0
2016-11-14 15:30:00,38.56,38.6,38.45,38.54,223551.0,29.5308,29.5615,29.4466,29.5155,223551.0
2016-11-15 09:30:00,38.6,38.93,38.31,38.52,189984.0,29.5615,29.8142,29.3394,29.5002,189984.0
2016-11-15 10:00:00,38.54,38.96,38.5,38.95,172514.0,29.5155,29.8372,29.4849,29.8295,172514.0
2016-11-15 10:30:00,38.96,39.06,38.8,38.96,137845.0,29.8372,29.9138,29.7146,29.8372,137845.0
2016-11-15 11:00:00,38.97,39.16,38.94,39.11,107031.0,29.8448,29.9903,29.8219,29.9521,107031.0
2016-11-15 11:30:00,39.1,39.24,39.06,39.18,93470.0,29.9444,30.0516,29.9138,30.0057,93470.0
2016-11-15 12:00:00,39.18,39.34,39.16,39.29,75716.0,30.0057,30.1282,29.9903,30.0899,75716.0
2016-11-15 12:30:00,39.29,39.31,39.05,39.14,53273.0,30.0899,30.1052,29.9061,29.975,53273.0
2016-11-15 13:00:00,39.14,39.28,39.1,39.14,54379.0,29.975,30.0822,29.9444,29.975,54379.0
2016-11-15 13:30:00,39.13,39.32,39.11,39.27,66304.0,29.9674,30.1129,29.9521,30.0746,66304.0
2016-11-15 14:00:00,39.27,39.35,39.24,39.3,91242.0,30.0746,30.1359,30.0516,30.0976,91242.0
2016-11-15 14:30:00,39.3,39.4,39.3,39.37,66452.0,30.0976,30.1742,30.0976,30.1512,66452.0
2016-11-15 15:00:00,39.36,39.42,39.28,39.35,62747.0,30.1435,30.1895,30.0822,30.1359,62747.0
2016-11-15 15:30:00,39.35,39.48,39.3,39.48,219481.0,30.1359,30.2354,30.0976,30.2354,219481.0
2016-11-16 09:30:00,39.22,39.37,38.92,39.25,239206.0,30.0363,30.1512,29.8065,30.0593,239206.0
2016-11-16 10:00:00,39.24,39.39,39.21,39.39,165095.0,30.0516,30.1665,30.0286,30.1665,165095.0
2016-11-16 10:30:00,39.4,39.65,39.37,39.47,104287.0,30.1742,30.3656,30.1512,30.2278,104287.0
2016-11-16 11:00:00,39.49,39.65,39.41,39.65,185632.0,30.2431,30.3656,30.1818,30.3656,185632.0
2016-11-16 11:30:00,39.65,39.82,39.6,39.72,97792.0,30.3656,30.4958,30.3273,30.4192,97792.0
2016-11-16 12:00:00,39.71,39.72,39.58,39.69,67279.0,30.4116,30.4192,30.312,30.3962,67279.0
2016-11-16 12:30:00,39.7,39.8,39.68,39.74,36366.0,30.4039,30.4805,30.3886,30.4345,36366.0
2016-11-16 13:00:00,39.74,39.82,39.68,39.81,43309.0,30.4345,30.4958,30.3886,30.4881,43309.0
2016-11-16 13:30:00,39.8,39.94,39.8,39.94,83399.0,30.4805,30.5877,30.4805,30.5877,83399.0
2016-11-16 14:00:00,39.94,40.07,39.93,40.03,70802.0,30.5877,30.6873,30.58,30.6566,70802.0
2016-11-16 14:30:00,40.03,40.07,40.0,40.02,59443.0,30.6566,30.6873,30.6337,30.649,59443.0
2016-11-16 15:00:00,40.02,40.12,40.0,40.08,62053.0,30.649,30.7256,30.6337,30.6949,62053.0
2016-11-16 15:30:00,40.09,40.12,40.04,40.09,210534.0,30.7026,30.7256,30.6643,30.7026,210534.0
2016-11-17 09:30:00,40.07,40.14,39.76,40.14,136648.0,30.6873,30.7409,30.4499,30.7409,136648.0
2016-11-17 10:00:00,40.17,40.29,40.11,40.22,67073.0,30.7638,30.8557,30.7179,30.8021,67073.0
2016-11-17 10:30:00,40.23,40.27,40.07,40.21,130807.0,30.8098,30.8404,30.6873,30.7945,130807.0
2016-11-17 11:00:00,40.21,40.3,40.13,40.24,47601.0,30.7945,30.8634,30.7332,30.8175,47601.0
2016-11-17 11:30:00,40.25,40.45,40.2,40.32,62739.0,30.8251,30.9783,30.7868,30.8787,62739.0
2016-11-17 12:00:00,40.32,40.45,40.31,40.37,79010.0,30.8787,30.9783,30.8711,30.917,79010.0
2016-11-17 12:30:00,40.38,40.42,40.29,40.38,193451.0,30.9247,30.9553,30.8557,30.9247,193451.0
2016-11-17 13:00:00,40.38,40.41,40.23,40.25,54648.0,30.9247,30.9476,30.8098,30.8251,54648.0
2016-11-17 13:30:00,40.26,40.36,40.22,40.25,54655.0,30.8328,30.9094,30.8021,30.8251,54655.0
2016-11-17 14:00:00,40.25,40.35,40.21,40.28,125989.0,30.8251,30.9017,30.7945,30.8481,125989.0
2016-11-17 14:30:00,40.28,40.41,40.26,40.38,67344.0,30.8481,30.9476,30.8328,30.9247,67344.0
2016-11-17 15:00:00,40.38,40.49,40.36,40.39,71937.0,30.9247,31.0089,30.9094,30.9323,71937.0
2016-11-17 15:30:00,40.39,40.44,40.34,40.44,181782.0,30.9323,30.9706,30.894,30.9706,181782.0
2016-11-18 09:30:00,40.4,40.64,40.24,40.55,52483.0,30.94,31.1238,30.8175,31.0549,52483.0
2016-11-18 10:00:00,40.54,40.81,40.53,40.81,163513.0,31.0472,31.254,31.0396,31.254,163513.0
2016-11-18 10:30:00,40.81,40.83,40.64,40.66,164068.0,31.254,31.2693,31.1238,31.1391,164068.0
2016-11-18 11:00:00,40.66,40.7,40.64,40.69,98374.0,31.1391,31.1697,31.1238,31.1621,98374.0
2016-11-18 11:30:00,40.7,40.72,40.53,40.54,132164.0,31.1697,31.1851,31.0396,31.0472,132164.0
2016-11-18 12:00:00,40.55,40.64,40.54,40.61,168123.0,31.0549,31.1238,31.0472,31.1008,168123.0
2016-11-18 12:30:00,40.61,40.69,40.58,40.67,198152.0,31.1008,31.1621,31.0778,31.1468,198152.0
2016-11-18 13:00:00,40.67,40.68,40.56,40.61,54427.0,31.1468,31.1544,31.0625,31.1008,54427.0
2016-11-18 13:30:00,40.61,40.67,40.51,40.51,63911.0,31.1008,31.1468,31.0242,31.0242,63911.0
2016-11-18 14:00:00,40.51,40.61,40.49,40.5,58871.0,31.0242,31.1008,31.0089,31.0166,58871.0
2016-11-18 14:30:00,40.49,40.55,40.47,40.55,53842.0,31.0089,31.0549,30.9936,31.0549,53842.0
2016-11-18 15:00:00,40.54,40.64,40.54,40.63,101037.0,31.0472,31.1238,31.0472,31.1161,101037.0
2016-11-18 15:30:00,40.63,40.64,40.59,40.61,235021.0,31.1161,31.1238,31.0855,31.1008,235021.0
2016-11-21 09:30:00,40.78,40.9,40.64,40.69,114665.0,31.231,31.3229,31.1238,31.1621,114665.0
2016-11-21 10:00:00,40.7,40.85,40.62,40.63,66923.0,31.1697,31.2846,31.1085,31.1161,66923.0
2016-11-21 10:30:00,40.63,40.69,40.46,40.64,128469.0,31.1161,31.1621,30.9859,31.1238,128469.0
2016-11-21 11:00:00,40.66,40.79,40.63,40.72,39606.0,31.1391,31.2387,31.1161,31.1851,39606.0
2016-11-21 11:30:00,40.71,40.78,40.65,40.71,30706.0,31.1774,31.231,31.1315,31.1774,30706.0
2016-11-21 12:00:00,40.7,40.83,40.7,40.79,42788.0,31.1697,31.2693,31.1697,31.2387,42788.0
2016-11-21 12:30:00,40.8,40.96,40.79,40.94,46130.0,31.2463,31.3689,31.2387,31.3535,46130.0
2016-11-21 13:00:00,40.94,41.04,40.93,41.0,45303.0,31.3535,31.4301,31.3459,31.3995,45303.0
2016-11-21 13:30:00,41.01,41.03,40.99,41.0,60706.0,31.4072,31.4225,31.3918,31.3995,60706.0
2016-11-21 14:00:00,40.99,41.03,40.97,41.01,37184.0,31.3918,31.4225,31.3765,31.4072,37184.0
2016-11-21 14:30:00,41.01,41.09,40.99,41.05,71859.0,31.4072,31.4684,31.3918,31.4378,71859.0
2016-11-21 15:00:00,41.05,41.13,41.05,41.07,73306.0,31.4378,31.4991,31.4378,31.4531,73306.0
2016-11-21 15:30:00,41.07,41.07,40.97,41.01,302788.0,31.4531,31.4531,31.3765,31.4072,302788.0
2016-11-22 09:30:00,40.75,40.99,40.48,40.9,60890.0,31.3978,31.5827,31.1897,31.5133,60890.0
2016-11-22 10:00:00,40.95,41.1,40.88,41.06,159333.0,31.5519,31.6674,31.4979,31.6366,159333.0
2016-11-22 10:30:00,41.06,41.07,40.94,41.0,94986.0,31.6366,31.6443,31.5442,31.5904,94986.0
2016-11-22 11:00:00,41.0,41.06,40.78,40.78,134877.0,31.5904,31.6366,31.4209,31.4209,134877.0
2016-11-22 11:30:00,40.78,41.0,40.7,40.84,144765.0,31.4209,31.5904,31.3592,31.4671,144765.0
2016-11-22 12:00:00,40.85,40.85,40.72,40.82,88320.0,31.4748,31.4748,31.3747,31.4517,88320.0
2016-11-22 12:30:00,40.82,40.82,40.72,40.73,177340.0,31.4517,31.4517,31.3747,31.3824,177340.0
2016-11-22 13:00:00,40.73,40.89,40.73,40.87,82090.0,31.3824,31.5056,31.3824,31.4902,82090.0
2016-11-22 13:30:00,40.87,41.01,40.85,41.0,122613.0,31.4902,31.5981,31.4748,31.5904,122613.0
2016-11-22 14:00:00,41.0,41.05,40.91,41.0,183372.0,31.5904,31.6289,31.5211,31.5904,183372.0
2016-11-22 14:30:00,40.99,41.08,40.96,41.05,106058.0,31.5827,31.652,31.5596,31.6289,106058.0
2016-11-22 15:00:00,41.06,41.2,41.06,41.11,95683.0,31.6366,31.7445,31.6366,31.6752,95683.0
2016-11-22 15:30:00,41.11,41.21,41.1,41.13,277472.0,31.6752,31.7522,31.6674,31.6906,277472.0
2016-11-23 09:30:00,41.01,41.32,40.97,41.31,277130.0,31.5981,31.837,31.5673,31.8293,277130.0
2016-11-23 10:00:00,41.29,41.44,41.18,41.4,119284.0,31.8138,31.9294,31.7291,31.8986,119284.0
2016-11-23 10:30:00,41.41,41.46,41.25,41.33,90090.0,31.9063,31.9448,31.783,31.8447,90090.0
2016-11-23 11:00:00,41.33,41.39,41.26,41.26,102611.0,31.8447,31.8909,31.7907,31.7907,102611.0
2016-11-23 11:30:00,41.26,41.36,41.16,41.36,71781.0,31.7907,31.8678,31.7137,31.8678,71781.0
2016-11-23 12:00:00,41.36,41.38,41.26,41.29,34931.0,31.8678,31.8832,31.7907,31.8138,34931.0
2016-11-23 12:30:00,41.29,41.32,41.17,41.23,47871.0,31.8138,31.837,31.7214,31.7676,47871.0
2016-11-23 13:00:00,41.23,41.27,41.18,41.22,66001.0,31.7676,31.7984,31.7291,31.7599,66001.0
2016-11-23 13:30:00,41.22,41.29,41.17,41.24,86471.0,31.7599,31.8138,31.7214,31.7753,86471.0
2016-11-23 14:00:00,41.25,41.27,41.21,41.25,66828.0,31.783,31.7984,31.7522,31.783,66828.0
2016-11-23 14:30:00,41.25,41.26,41.17,41.17,80722.0,31.783,31.7907,31.7214,31.7214,80722.0
2016-11-23 15:00:00,41.17,41.19,41.09,41.11,81028.0,31.7214,31.7368,31.6597,31.6752,81028.0
2016-11-23 15:30:00,41.11,41.17,41.05,41.05,176482.0,31.6752,31.7214,31.6289,31.6289,176482.0
2016-11-25 09:30:00,41.0,41.22,40.91,41.18,124814.0,31.5904,31.7599,31.5211,31.7291,124814.0
2016-11-25 10:00:00,41.19,41.28,41.13,41.14,55492.0,31.7368,31.8061,31.6906,31.6983,55492.0
2016-11-25 10:30:00,41.15,41.22,41.08,41.2,51526.0,31.706,31.7599,31.652,31.7445,51526.0
2016-11-25 11:00:00,41.2,41.3,41.18,41.2,44222.0,31.7445,31.8215,31.7291,31.7445,44222.0
2016-11-25 11:30:00,41.19,41.29,41.16,41.29,45529.0,31.7368,31.8138,31.7137,31.8138,45529.0
2016-11-25 12:00:00,41.29,41.33,41.26,41.29,38230.0,31.8138,31.8447,31.7907,31.8138,38230.0
2016-11-25 12:30:00,41.28,41.29,41.21,41.23,85281.0,31.8061,31.8138,31.7522,31.7676,85281.0
2016-11-28 09:30:00,41.26,41.35,41.05,41.3,70543.0,31.7907,31.8601,31.6289,31.8215,70543.0
2016-11-28 10:00:00,41.3,41.46,41.21,41.28,87678.0,31.8215,31.9448,31.7522,31.8061,87678.0
2016-11-28 10:30:00,41.28,41.33,41.01,41.01,46291.0,31.8061,31.8447,31.5981,31.5981,46291.0
2016-11-28 11:00:00,41.01,41.08,40.92,41.03,98704.0,31.5981,31.652,31.5288,31.6135,98704.0
2016-11-28 11:30:00,41.05,41.12,41.0,41.0,42567.0,31.6289,31.6829,31.5904,31.5904,42567.0
2016-11-28 12:00:00,41.03,41.1,41.01,41.03,58118.0,31.6135,31.6674,31.5981,31.6135,58118.0
2016-11-28 12:30:00,41.03,41.11,41.01,41.07,32634.0,31.6135,31.6752,31.5981,31.6443,32634.0
2016-11-28 13:00:00,41.07,41.1,40.96,41.07,45304.0,31.6443,31.6674,31.5596,31.6443,45304.0
2016-11-28 13:30:00,41.07,41.18,41.06,41.15,34847.0,31.6443,31.7291,31.6366,31.706,34847.0
2016-11-28 14:00:00,41.15,41.22,41.14,41.16,35337.0,31.706,31.7599,31.6983,31.7137,35337.0
2016-11-28 14:30:00,41.15,41.17,41.03,41.04,42083.0,31.706,31.7214,31.6135,31.6212,42083.0
2016-11-28 15:00:00,41.04,41.08,40.88,40.88,52329.0,31.6212,31.652,31.4979,31.4979,52329.0
2016-11-28 15:30:00,40.88,40.92,40.81,40.85,107967.0,31.4979,31.5288,31.444,31.4748,107967.0
2016-11-29 09:30:00,40.72,40.81,40.42,40.62,70970.0,31.3747,31.444,31.1435,31.2976,70970.0
2016-11-29 10:00:00,40.63,40.77,40.62,40.62,70497.0,31.3053,31.4132,31.2976,31.2976,70497.0
2016-11-29 10:30:00,40.62,40.77,40.62,40.68,61112.0,31.2976,31.4132,31.2976,31.3438,61112.0
2016-11-29 11:00:00,40.68,40.68,40.57,40.65,62401.0,31.3438,31.3438,31.2591,31.3207,62401.0
2016-11-29 11:30:00,40.65,40.75,40.64,40.69,35641.0,31.3207,31.3978,31.313,31.3515,35641.0
2016-11-29 12:00:00,40.68,40.69,40.6,40.65,50631.0,31.3438,31.3515,31.2822,31.3207,50631.0
2016-11-29 12:30:00,40.65,40.77,40.64,40.77,33916.0,31.3207,31.4132,31.313,31.4132,33916.0
2016-11-29 13:00:00,40.76,40.81,40.73,40.78,40288.0,31.4055,31.444,31.3824,31.4209,40288.0
2016-11-29 13:30:00,40.78,40.79,40.68,40.68,28376.0,31.4209,31.4286,31.3438,31.3438,28376.0
2016-11-29 14:00:00,40.68,40.77,40.68,40.75,20769.0,31.3438,31.4132,31.3438,31.3978,20769.0
2016-11-29 14:30:00,40.74,40.81,40.72,40.73,32595.0,31.3901,31.444,31.3747,31.3824,32595.0
2016-11-29 15:00:00,40.73,40.74,40.67,40.73,32899.0,31.3824,31.3901,31.3361,31.3824,32899.0
2016-11-29 15:30:00,40.73,40.73,40.59,40.66,98822.0,31.3824,31.3824,31.2745,31.3284,98822.0
2016-11-30 09:30:00,40.78,41.02,40.59,40.8,101257.0,31.4209,31.6058,31.2745,31.4363,101257.0
2016-11-30 10:00:00,40.8,40.99,40.63,40.69,104316.0,31.4363,31.5827,31.3053,31.3515,104316.0
2016-11-30 10:30:00,40.68,40.74,40.57,40.62,89220.0,31.3438,31.3901,31.2591,31.2976,89220.0
2016-11-30 11:00:00,40.62,40.75,40.58,40.58,108761.0,31.2976,31.3978,31.2668,31.2668,108761.0
2016-11-30 11:30:00,40.58,40.69,40.52,40.67,152057.0,31.2668,31.3515,31.2206,31.3361,152057.0
2016-11-30 12:00:00,40.68,40.71,40.6,40.63,105304.0,31.3438,31.367,31.2822,31.3053,105304.0
2016-11-30 12:30:00,40.63,40.71,40.57,40.57,38863.0,31.3053,31.367,31.2591,31.2591,38863.0
2016-11-30 13:00:00,40.58,40.66,40.57,40.66,49204.0,31.2668,31.3284,31.2591,31.3284,49204.0
2016-11-30 13:30:00,40.66,40.8,40.66,40.78,78092.0,31.3284,31.4363,31.3284,31.4209,78092.0
2016-11-30 14:00:00,40.77,40.78,40.63,40.66,90424.0,31.4132,31.4209,31.3053,31.3284,90424.0
2016-11-30 14:30:00,40.66,40.66,40.58,40.6,61101.0,31.3284,31.3284,31.2668,31.2822,61101.0
2016-11-30 15:00:00,40.6,40.65,40.57,40.62,74735.0,31.2822,31.3207,31.2591,31.2976,74735.0
2016-11-30 15:30:00,40.62,40.62,40.44,40.45,279516.0,31.2976,31.2976,31.1589,31.1666,279516.0
2016-12-01 09:30:00,40.83,41.5,40.68,41.47,194985.0,31.4594,31.9756,31.3438,31.9525,194985.0
2016-12-01 10:00:00,41.46,42.2,41.42,42.18,243980.0,31.9448,32.515,31.914,32.4996,243980.0
2016-12-01 10:30:00,42.17,42.17,41.95,42.16,264904.0,32.4919,32.4919,32.3224,32.4842,264904.0
2016-12-01 11:00:00,42.15,42.33,42.13,42.27,182550.0,32.4765,32.6152,32.4611,32.5689,182550.0
2016-12-01 11:30:00,42.27,42.44,42.24,42.27,115386.0,32.5689,32.6999,32.5458,32.5689,115386.0
2016-12-01 12:00:00,42.27,42.32,42.13,42.2,92892.0,32.5689,32.6075,32.4611,32.515,92892.0
2016-12-01 12:30:00,42.22,42.28,42.11,42.24,142706.0,32.5304,32.5766,32.4457,32.5458,142706.0
2016-12-01 13:00:00,42.23,42.25,42.09,42.19,61782.0,32.5381,32.5535,32.4302,32.5073,61782.0
2016-12-01 13:30:00,42.19,42.28,42.15,42.16,83409.0,32.5073,32.5766,32.4765,32.4842,83409.0
2016-12-01 14:00:00,42.16,42.22,42.1,42.11,56927.0,32.4842,32.5304,32.4379,32.4457,56927.0
2016-12-01 14:30:00,42.11,42.32,42.11,42.32,131029.0,32.4457,32.6075,32.4457,32.6075,131029.0
2016-12-01 15:00:00,42.31,42.36,42.24,42.32,132899.0,32.5997,32.6383,32.5458,32.6075,132899.0
2016-12-01 15:30:00,42.32,42.38,42.23,42.35,375271.0,32.6075,32.6537,32.5381,32.6306,375271.0
2016-12-02 09:30:00,42.1,42.36,41.99,42.24,123570.0,32.4379,32.6383,32.3532,32.5458,123570.0
2016-12-02 10:00:00,42.24,42.33,42.03,42.08,74861.0,32.5458,32.6152,32.384,32.4225,74861.0
2016-12-02 10:30:00,42.09,42.36,42.09,42.32,47486.0,32.4302,32.6383,32.4302,32.6075,47486.0
2016-12-02 11:00:00,42.31,42.37,42.23,42.25,79646.0,32.5997,32.646,32.5381,32.5535,79646.0
2016-12-02 11:30:00,42.24,42.29,42.09,42.12,145921.0,32.5458,32.5843,32.4302,32.4534,145921.0
2016-12-02 12:00:00,42.11,42.2,42.04,42.15,247519.0,32.4457,32.515,32.3917,32.4765,247519.0
2016-12-02 12:30:00,42.15,42.28,42.13,42.23,117023.0,32.4765,32.5766,32.4611,32.5381,117023.0
2016-12-02 13:00:00,42.23,42.24,42.09,42.11,73052.0,32.5381,32.5458,32.4302,32.4457,73052.0
2016-12-02 13:30:00,42.11,42.16,42.09,42.12,52588.0,32.4457,32.4842,32.4302,32.4534,52588.0
2016-12-02 14:00:00,42.13,42.14,42.06,42.11,88667.0,32.4611,32.4688,32.4071,32.4457,88667.0
2016-12-02 14:30:00,42.11,42.13,42.09,42.11,65204.0,32.4457,32.4611,32.4302,32.4457,65204.0
2016-12-02 15:00:00,42.12,42.18,42.1,42.17,81080.0,32.4534,32.4996,32.4379,32.4919,81080.0
2016-12-02 15:30:00,42.16,42.23,42.05,42.08,262243.0,32.4842,32.5381,32.3994,32.4225,262243.0
2016-12-05 09:30:00,42.44,42.56,42.35,42.51,80496.0,32.6999,32.7924,32.6306,32.7538,80496.0
2016-12-05 10:00:00,42.47,42.7,42.41,42.45,96233.0,32.723,32.9002,32.6768,32.7076,96233.0
2016-12-05 10:30:00,42.46,42.57,42.46,42.56,98864.0,32.7153,32.8001,32.7153,32.7924,98864.0
2016-12-05 11:00:00,42.57,42.62,42.49,42.55,66244.0,32.8001,32.8386,32.7384,32.7847,66244.0
2016-12-05 11:30:00,42.54,42.68,42.51,42.61,98917.0,32.777,32.8848,32.7538,32.8309,98917.0
2016-12-05 12:00:00,42.63,42.68,42.55,42.62,67027.0,32.8463,32.8848,32.7847,32.8386,67027.0
2016-12-05 12:30:00,42.61,42.7,42.58,42.66,75027.0,32.8309,32.9002,32.8078,32.8694,75027.0
2016-12-05 13:00:00,42.66,42.69,42.61,42.63,93148.0,32.8694,32.8925,32.8309,32.8463,93148.0
2016-12-05 13:30:00,42.62,42.64,42.56,42.57,34319.0,32.8386,32.854,32.7924,32.8001,34319.0
2016-12-05 14:00:00,42.57,42.6,42.54,42.55,56342.0,32.8001,32.8232,32.777,32.7847,56342.0
2016-12-05 14:30:00,42.55,42.69,42.55,42.69,66093.0,32.7847,32.8925,32.7847,32.8925,66093.0
2016-12-05 15:00:00,42.68,42.72,42.54,42.57,72756.0,32.8848,32.9157,32.777,32.8001,72756.0
2016-12-05 15:30:00,42.57,42.65,42.54,42.62,334063.0,32.8001,32.8617,32.777,32.8386,334063.0
2016-12-06 09:30:00,42.58,42.75,42.52,42.52,76045.0,32.8078,32.9388,32.7616,32.7616,76045.0
2016-12-06 10:00:00,42.53,42.88,42.53,42.79,88603.0,32.7693,33.0389,32.7693,32.9696,88603.0
2016-12-06 10:30:00,42.8,43.07,42.8,42.95,85688.0,32.9773,33.1853,32.9773,33.0929,85688.0
2016-12-06 11:00:00,42.95,43.04,42.88,43.02,85014.0,33.0929,33.1622,33.0389,33.1468,85014.0
2016-12-06 11:30:00,43.02,43.1,43.01,43.1,150422.0,33.1468,33.2084,33.1391,33.2084,150422.0
2016-12-06 12:00:00,43.09,43.25,43.01,43.25,104207.0,33.2007,33.324,33.1391,33.324,104207.0
2016-12-06 12:30:00,43.25,43.26,43.09,43.12,48121.0,33.324,33.3317,33.2007,33.2239,48121.0
2016-12-06 13:00:00,43.12,43.21,43.09,43.2,61342.0,33.2239,33.2932,33.2007,33.2855,61342.0
2016-12-06 13:30:00,43.2,43.25,43.18,43.25,23532.0,33.2855,33.324,33.2701,33.324,23532.0
2016-12-06 14:00:00,43.25,43.29,43.21,43.23,49278.0,33.324,33.3548,33.2932,33.3086,49278.0
2016-12-06 14:30:00,43.24,43.44,43.24,43.44,76100.0,33.3163,33.4704,33.3163,33.4704,76100.0
2016-12-06 15:00:00,43.44,43.48,43.37,43.38,91073.0,33.4704,33.5012,33.4165,33.4242,91073.0
2016-12-06 15:30:00,43.4,43.46,43.35,43.36,172273.0,33.4396,33.4858,33.4011,33.4088,172273.0
2016-12-07 09:30:00,43.33,44.19,43.31,44.19,112667.0,33.3857,34.0483,33.3702,34.0483,112667.0
2016-12-07 10:00:00,44.2,44.73,44.18,44.72,235018.0,34.056,34.4644,34.0406,34.4566,235018.0
2016-12-07 10:30:00,44.72,45.07,44.7,45.05,193346.0,34.4566,34.7263,34.4412,34.7109,193346.0
2016-12-07 11:00:00,45.02,45.32,44.96,45.25,189299.0,34.6878,34.9189,34.6416,34.865,189299.0
2016-12-07 11:30:00,45.25,45.48,45.23,45.29,225701.0,34.865,35.0422,34.8496,34.8958,225701.0
2016-12-07 12:00:00,45.3,45.5,45.19,45.45,181293.0,34.9035,35.0576,34.8188,35.0191,181293.0
2016-12-07 12:30:00,45.45,45.66,45.41,45.66,88892.0,35.0191,35.1809,34.9883,35.1809,88892.0
2016-12-07 13:00:00,45.66,45.91,45.62,45.73,103651.0,35.1809,35.3735,35.1501,35.2349,103651.0
2016-12-07 13:30:00,45.74,45.93,45.64,45.93,241469.0,35.2426,35.389,35.1655,35.389,241469.0
2016-12-07 14:00:00,45.93,45.99,45.88,45.97,147303.0,35.389,35.4352,35.3504,35.4198,147303.0
2016-12-07 14:30:00,45.96,46.06,45.92,46.0,222672.0,35.4121,35.4891,35.3812,35.4429,222672.0
2016-12-07 15:00:00,46.0,46.1,45.95,46.05,142554.0,35.4429,35.5199,35.4044,35.4814,142554.0
2016-12-07 15:30:00,46.05,46.22,45.94,45.95,502160.0,35.4814,35.6124,35.3967,35.4044,502160.0
2016-12-08 09:30:00,46.02,46.16,45.65,46.01,121016.0,35.4583,35.5662,35.1732,35.4506,121016.0
2016-12-08 10:00:00,46.0,46.0,45.77,45.81,193750.0,35.4429,35.4429,35.2657,35.2965,193750.0
2016-12-08 10:30:00,45.82,46.07,45.79,46.0,109875.0,35.3042,35.4968,35.2811,35.4429,109875.0
2016-12-08 11:00:00,45.99,46.19,45.95,46.17,124735.0,35.4352,35.5893,35.4044,35.5739,124735.0
2016-12-08 11:30:00,46.16,46.27,46.14,46.22,93400.0,35.5662,35.6509,35.5508,35.6124,93400.0
2016-12-08 12:00:00,46.23,46.39,46.2,46.33,76256.0,35.6201,35.7434,35.597,35.6971,76256.0
2016-12-08 12:30:00,46.32,46.47,46.29,46.34,83944.0,35.6894,35.805,35.6663,35.7049,83944.0
2016-12-08 13:00:00,46.35,46.43,46.29,46.3,101682.0,35.7126,35.7742,35.6663,35.674,101682.0
2016-12-08 13:30:00,46.3,46.51,46.28,46.47,139067.0,35.674,35.8358,35.6586,35.805,139067.0
2016-12-08 14:00:00,46.46,46.49,46.2,46.24,69608.0,35.7973,35.8204,35.597,35.6278,69608.0
2016-12-08 14:30:00,46.25,46.28,46.12,46.26,94215.0,35.6355,35.6586,35.5353,35.6432,94215.0
2016-12-08 15:00:00,46.25,46.32,46.2,46.27,69682.0,35.6355,35.6894,35.597,35.6509,69682.0
2016-12-08 15:30:00,46.28,46.47,46.25,46.43,322204.0,35.6586,35.805,35.6355,35.7742,322204.0
2016-12-09 09:30:00,46.45,46.95,46.21,46.87,98073.0,35.7896,36.1749,35.6047,36.1132,98073.0
2016-12-09 10:00:00,46.88,46.99,46.67,46.84,80333.0,36.1209,36.2057,35.9591,36.0901,80333.0
2016-12-09 10:30:00,46.84,47.03,46.79,46.9,88948.0,36.0901,36.2365,36.0516,36.1363,88948.0
2016-12-09 11:00:00,46.9,46.99,46.87,46.89,53405.0,36.1363,36.2057,36.1132,36.1286,53405.0
2016-12-09 11:30:00,46.87,47.0,46.86,46.91,29221.0,36.1132,36.2134,36.1055,36.144,29221.0
2016-12-09 12:00:00,46.92,46.94,46.79,46.85,38717.0,36.1517,36.1672,36.0516,36.0978,38717.0
2016-12-09 12:30:00,46.87,46.94,46.77,46.9,31962.0,36.1132,36.1672,36.0362,36.1363,31962.0
2016-12-09 13:00:00,46.92,46.95,46.84,46.87,39551.0,36.1517,36.1749,36.0901,36.1132,39551.0
2016-12-09 13:30:00,46.87,47.03,46.85,47.0,39983.0,36.1132,36.2365,36.0978,36.2134,39983.0
2016-12-09 14:00:00,47.01,47.11,46.91,46.91,38740.0,36.2211,36.2981,36.144,36.144,38740.0
2016-12-09 14:30:00,46.92,46.96,46.86,46.9,41779.0,36.1517,36.1826,36.1055,36.1363,41779.0
2016-12-09 15:00:00,46.92,46.99,46.89,46.94,28416.0,36.1517,36.2057,36.1286,36.1672,28416.0
2016-12-09 15:30:00,46.93,46.94,46.85,46.93,189210.0,36.1594,36.1672,36.0978,36.1594,189210.0
2016-12-12 09:30:00,46.81,46.95,46.34,46.92,112953.0,36.067,36.1749,35.7049,36.1517,112953.0
2016-12-12 10:00:00,46.96,46.98,46.49,46.53,70641.0,36.1826,36.198,35.8204,35.8512,70641.0
2016-12-12 10:30:00,46.53,46.69,46.53,46.65,36861.0,35.8512,35.9745,35.8512,35.9437,36861.0
2016-12-12 11:00:00,46.65,46.65,46.53,46.56,25180.0,35.9437,35.9437,35.8512,35.8744,25180.0
2016-12-12 11:30:00,46.56,46.61,46.5,46.59,38365.0,35.8744,35.9129,35.8281,35.8975,38365.0
2016-12-12 12:00:00,46.59,46.59,46.41,46.42,35803.0,35.8975,35.8975,35.7588,35.7665,35803.0
2016-12-12 12:30:00,46.44,46.65,46.41,46.65,83973.0,35.7819,35.9437,35.7588,35.9437,83973.0
2016-12-12 13:00:00,46.64,46.76,46.59,46.72,46452.0,35.936,36.0285,35.8975,35.9976,46452.0
2016-12-12 13:30:00,46.71,46.77,46.63,46.7,40539.0,35.9899,36.0362,35.9283,35.9822,40539.0
2016-12-12 14:00:00,46.71,46.88,46.71,46.78,32942.0,35.9899,36.1209,35.9899,36.0439,32942.0
2016-12-12 14:30:00,46.79,46.79,46.65,46.75,70318.0,36.0516,36.0516,35.9437,36.0208,70318.0
2016-12-12 15:00:00,46.74,46.83,46.65,46.66,31489.0,36.0131,36.0824,35.9437,35.9514,31489.0
2016-12-12 15:30:00,46.67,46.83,46.64,46.78,146900.0,35.9591,36.0824,35.936,36.0439,146900.0
2016-12-13 09:30:00,46.97,47.21,46.88,47.08,91802.0,36.1903,36.3752,36.1209,36.275,91802.0
2016-12-13 10:00:00,47.08,47.08,46.75,46.76,91098.0,36.275,36.275,36.0208,36.0285,91098.0
2016-12-13 10:30:00,46.76,46.87,46.52,46.52,51437.0,36.0285,36.1132,35.8435,35.8435,51437.0
2016-12-13 11:00:00,46.53,46.64,46.36,46.58,64990.0,35.8512,35.936,35.7203,35.8898,64990.0
2016-12-13 11:30:00,46.56,46.61,46.31,46.36,92486.0,35.8744,35.9129,35.6817,35.7203,92486.0
2016-12-13 12:00:00,46.37,46.47,46.35,46.37,80031.0,35.728,35.805,35.7126,35.728,80031.0
2016-12-13 12:30:00,46.37,46.38,46.23,46.24,91666.0,35.728,35.7357,35.6201,35.6278,91666.0
2016-12-13 13:00:00,46.25,46.38,46.22,46.24,51237.0,35.6355,35.7357,35.6124,35.6278,51237.0
2016-12-13 13:30:00,46.23,46.24,46.07,46.1,94047.0,35.6201,35.6278,35.4968,35.5199,94047.0
2016-12-13 14:00:00,46.1,46.11,46.0,46.05,108960.0,35.5199,35.5276,35.4429,35.4814,108960.0
2016-12-13 14:30:00,46.05,46.09,46.01,46.04,91812.0,35.4814,35.5122,35.4506,35.4737,91812.0
2016-12-13 15:00:00,46.04,46.13,45.95,46.13,125712.0,35.4737,35.5431,35.4044,35.5431,125712.0
2016-12-13 15:30:00,46.12,46.13,46.01,46.05,389122.0,35.5353,35.5431,35.4506,35.4814,389122.0
2016-12-14 09:30:00,45.67,45.71,45.12,45.12,160109.0,35.1886,35.2194,34.7648,34.7648,160109.0
2016-12-14 10:00:00,45.1,45.42,45.08,45.41,83857.0,34.7494,34.996,34.734,34.9883,83857.0
2016-12-14 10:30:00,45.43,45.46,45.12,45.34,52324.0,35.0037,35.0268,34.7648,34.9344,52324.0
2016-12-14 11:00:00,45.36,45.47,45.27,45.39,55965.0,34.9498,35.0345,34.8804,34.9729,55965.0
2016-12-14 11:30:00,45.38,45.39,45.12,45.27,55859.0,34.9652,34.9729,34.7648,34.8804,55859.0
2016-12-14 12:00:00,45.27,45.33,45.13,45.32,80626.0,34.8804,34.9267,34.7726,34.9189,80626.0
2016-12-14 12:30:00,45.3,45.36,45.23,45.27,64606.0,34.9035,34.9498,34.8496,34.8804,64606.0
2016-12-14 13:00:00,45.27,45.44,45.21,45.39,85231.0,34.8804,35.0114,34.8342,34.9729,85231.0
2016-12-14 13:30:00,45.39,45.4,45.11,45.19,72696.0,34.9729,34.9806,34.7571,34.8188,72696.0
2016-12-14 14:00:00,45.18,45.44,44.73,44.74,108309.0,34.8111,35.0114,34.4644,34.4721,108309.0
2016-12-14 14:30:00,44.75,45.09,44.75,44.76,102440.0,34.4798,34.7417,34.4798,34.4875,102440.0
2016-12-14 15:00:00,44.76,44.85,44.37,44.62,188436.0,34.4875,34.5568,34.187,34.3796,188436.0
2016-12-14 15:30:00,44.64,44.77,44.46,44.53,228750.0,34.395,34.4952,34.2563,34.3103,228750.0
2016-12-15 09:30:00,44.39,44.82,44.27,44.68,125296.0,34.2024,34.5337,34.1099,34.4258,125296.0
2016-12-15 10:00:00,44.7,45.02,44.66,44.93,93257.0,34.4412,34.6878,34.4104,34.6185,93257.0
2016-12-15 10:30:00,44.94,45.12,44.84,44.85,77629.0,34.6262,34.7648,34.5491,34.5568,77629.0
2016-12-15 11:00:00,44.86,45.03,44.82,44.82,62218.0,34.5645,34.6955,34.5337,34.5337,62218.0
2016-12-15 11:30:00,44.82,44.92,44.78,44.88,32112.0,34.5337,34.6107,34.5029,34.5799,32112.0
2016-12-15 12:00:00,44.91,45.08,44.9,45.07,27750.0,34.603,34.734,34.5953,34.7263,27750.0
2016-12-15 12:30:00,45.07,45.11,44.93,44.98,44393.0,34.7263,34.7571,34.6185,34.657,44393.0
2016-12-15 13:00:00,44.99,45.16,44.98,45.12,33289.0,34.6647,34.7957,34.657,34.7648,33289.0
2016-12-15 13:30:00,45.14,45.15,44.93,44.97,53498.0,34.7803,34.788,34.6185,34.6493,53498.0
2016-12-15 14:00:00,44.96,45.1,44.89,45.09,32752.0,34.6416,34.7494,34.5876,34.7417,32752.0
2016-12-15 14:30:00,45.09,45.21,45.06,45.1,56442.0,34.7417,34.8342,34.7186,34.7494,56442.0
2016-12-15 15:00:00,45.1,45.15,45.01,45.03,36310.0,34.7494,34.788,34.6801,34.6955,36310.0
2016-12-15 15:30:00,45.03,45.09,44.83,44.84,214428.0,34.6955,34.7417,34.5414,34.5491,214428.0
2016-12-16 09:30:00,45.1,45.29,44.96,45.1,62519.0,34.7494,34.8958,34.6416,34.7494,62519.0
2016-12-16 10:00:00,45.13,45.13,44.88,44.92,53268.0,34.7726,34.7726,34.5799,34.6107,53268.0
2016-12-16 10:30:00,44.9,45.1,44.86,45.09,25334.0,34.5953,34.7494,34.5645,34.7417,25334.0
2016-12-16 11:00:00,45.1,45.11,44.9,44.91,20066.0,34.7494,34.7571,34.5953,34.603,20066.0
2016-12-16 11:30:00,44.87,44.97,44.81,44.89,24788.0,34.5722,34.6493,34.526,34.5876,24788.0
2016-12-16 12:00:00,44.89,44.96,44.85,44.95,16878.0,34.5876,34.6416,34.5568,34.6339,16878.0
2016-12-16 12:30:00,44.94,44.96,44.77,44.82,30835.0,34.6262,34.6416,34.4952,34.5337,30835.0
2016-12-16 13:00:00,44.82,44.84,44.71,44.78,30585.0,34.5337,34.5491,34.4489,34.5029,30585.0
2016-12-16 13:30:00,44.79,44.89,44.77,44.85,21739.0,34.5106,34.5876,34.4952,34.5568,21739.0
2016-12-16 14:00:00,44.85,44.87,44.79,44.86,22122.0,34.5568,34.5722,34.5106,34.5645,22122.0
2016-12-16 14:30:00,44.86,44.86,44.75,44.8,27896.0,34.5645,34.5645,34.4798,34.5183,27896.0
2016-12-16 15:00:00,44.8,44.94,44.71,44.92,52845.0,34.5183,34.6262,34.4489,34.6107,52845.0
2016-12-16 15:30:00,44.92,44.95,44.8,44.81,202976.0,34.6107,34.6339,34.5183,34.526,202976.0
2016-12-19 09:30:00,44.73,45.0,44.53,44.76,71921.0,34.4644,34.6724,34.3103,34.4875,71921.0
2016-12-19 10:00:00,44.73,44.84,44.68,44.8,51560.0,34.4644,34.5491,34.4258,34.5183,51560.0
2016-12-19 10:30:00,44.81,44.99,44.8,44.96,28403.0,34.526,34.6647,34.5183,34.6416,28403.0
2016-12-19 11:00:00,44.95,45.0,44.68,44.72,59239.0,34.6339,34.6724,34.4258,34.4566,59239.0
2016-12-19 11:30:00,44.73,44.73,44.57,44.6,36914.0,34.4644,34.4644,34.3411,34.3642,36914.0
2016-12-19 12:00:00,44.6,44.67,44.57,44.64,23663.0,34.3642,34.4181,34.3411,34.395,23663.0
2016-12-19 12:30:00,44.65,44.76,44.64,44.68,29886.0,34.4027,34.4875,34.395,34.4258,29886.0
2016-12-19 13:00:00,44.67,44.69,44.61,44.67,48637.0,34.4181,34.4335,34.3719,34.4181,48637.0
2016-12-19 13:30:00,44.67,44.77,44.67,44.77,25722.0,34.4181,34.4952,34.4181,34.4952,25722.0
2016-12-19 14:00:00,44.78,44.85,44.71,44.82,20562.0,34.5029,34.5568,34.4489,34.5337,20562.0
2016-12-19 14:30:00,44.81,44.85,44.79,44.8,29815.0,34.526,34.5568,34.5106,34.5183,29815.0
2016-12-19 15:00:00,44.8,44.82,44.65,44.74,37539.0,34.5183,34.5337,34.4027,34.4721,37539.0
2016-12-19 15:30:00,44.74,44.79,44.66,44.72,160592.0,34.4721,34.5106,34.4104,34.4566,160592.0
2016-12-20 09:30:00,44.73,44.77,44.5,44.53,119277.0,34.4644,34.4952,34.2871,34.3103,119277.0
2016-12-20 10:00:00,44.53,44.63,44.43,44.48,79457.0,34.3103,34.3873,34.2332,34.2717,79457.0
2016-12-20 10:30:00,44.49,44.69,44.46,44.6,50385.0,34.2794,34.4335,34.2563,34.3642,50385.0
2016-12-20 11:00:00,44.61,44.79,44.57,44.75,89360.0,34.3719,34.5106,34.3411,34.4798,89360.0
2016-12-20 11:30:00,44.75,44.79,44.62,44.68,87041.0,34.4798,34.5106,34.3796,34.4258,87041.0
2016-12-20 12:00:00,44.68,44.84,44.65,44.82,33930.0,34.4258,34.5491,34.4027,34.5337,33930.0
2016-12-20 12:30:00,44.82,44.84,44.76,44.76,36866.0,34.5337,34.5491,34.4875,34.4875,36866.0
2016-12-20 13:00:00,44.76,44.78,44.72,44.77,28614.0,34.4875,34.5029,34.4566,34.4952,28614.0
2016-12-20 13:30:00,44.77,44.81,44.74,44.78,29954.0,34.4952,34.526,34.4721,34.5029,29954.0
2016-12-20 14:00:00,44.78,44.79,44.74,44.77,46390.0,34.5029,34.5106,34.4721,34.4952,46390.0
2016-12-20 14:30:00,44.76,44.77,44.65,44.71,54812.0,34.4875,34.4952,34.4027,34.4489,54812.0
2016-12-20 15:00:00,44.71,44.81,44.71,44.8,43068.0,34.4489,34.526,34.4489,34.5183,43068.0
2016-12-20 15:30:00,44.8,44.82,44.73,44.79,192489.0,34.5183,34.5337,34.4644,34.5106,192489.0
2016-12-21 09:30:00,44.62,44.81,44.54,44.67,128334.0,34.3796,34.526,34.318,34.4181,128334.0
2016-12-21 10:00:00,44.68,44.69,44.52,44.55,121340.0,34.4258,34.4335,34.3025,34.3257,121340.0
2016-12-21 10:30:00,44.54,44.64,44.43,44.53,67561.0,34.318,34.395,34.2332,34.3103,67561.0
2016-12-21 11:00:00,44.52,44.64,44.43,44.62,132399.0,34.3025,34.395,34.2332,34.3796,132399.0
2016-12-21 11:30:00,44.61,44.72,44.57,44.59,88573.0,34.3719,34.4566,34.3411,34.3565,88573.0
2016-12-21 12:00:00,44.6,44.7,44.58,44.61,87289.0,34.3642,34.4412,34.3488,34.3719,87289.0
2016-12-21 12:30:00,44.62,44.7,44.58,44.62,74826.0,34.3796,34.4412,34.3488,34.3796,74826.0
2016-12-21 13:00:00,44.62,44.67,44.58,44.63,46239.0,34.3796,34.4181,34.3488,34.3873,46239.0
2016-12-21 13:30:00,44.63,44.7,44.62,44.67,108195.0,34.3873,34.4412,34.3796,34.4181,108195.0
2016-12-21 14:00:00,44.67,44.73,44.62,44.72,114966.0,34.4181,34.4644,34.3796,34.4566,114966.0
2016-12-21 14:30:00,44.72,44.72,44.61,44.67,68758.0,34.4566,34.4566,34.3719,34.4181,68758.0
2016-12-21 15:00:00,44.68,44.71,44.66,44.68,69811.0,34.4258,34.4489,34.4104,34.4258,69811.0
2016-12-21 15:30:00,44.67,44.68,44.61,44.65,169390.0,34.4181,34.4258,34.3719,34.4027,169390.0
2016-12-22 09:30:00,44.43,44.47,44.02,44.03,65717.0,34.2332,34.264,33.9173,33.925,65717.0
2016-12-22 10:00:00,44.04,44.17,44.04,44.12,30459.0,33.9327,34.0329,33.9327,33.9944,30459.0
2016-12-22 10:30:00,44.12,44.2,44.11,44.14,41887.0,33.9944,34.056,33.9866,34.0098,41887.0
2016-12-22 11:00:00,44.14,44.31,44.1,44.11,56786.0,34.0098,34.1407,33.9789,33.9866,56786.0
2016-12-22 11:30:00,44.13,44.17,43.92,43.98,52029.0,34.0021,34.0329,33.8403,33.8865,52029.0
2016-12-22 12:00:00,43.97,44.0,43.8,43.9,39048.0,33.8788,33.9019,33.7478,33.8248,39048.0
2016-12-22 12:30:00,43.92,44.0,43.9,43.98,42206.0,33.8403,33.9019,33.8248,33.8865,42206.0
2016-12-22 13:00:00,43.97,44.06,43.96,44.04,36451.0,33.8788,33.9481,33.8711,33.9327,36451.0
2016-12-22 13:30:00,44.04,44.22,44.03,44.21,43426.0,33.9327,34.0714,33.925,34.0637,43426.0
2016-12-22 14:00:00,44.21,44.25,44.18,44.22,37699.0,34.0637,34.0945,34.0406,34.0714,37699.0
2016-12-22 14:30:00,44.22,44.26,44.08,44.17,41664.0,34.0714,34.1022,33.9635,34.0329,41664.0
2016-12-22 15:00:00,44.17,44.19,43.97,43.99,87891.0,34.0329,34.0483,33.8788,33.8942,87891.0
2016-12-22 15:30:00,44.0,44.04,43.9,43.97,254373.0,33.9019,33.9327,33.8248,33.8788,254373.0
2016-12-23 09:30:00,43.92,44.01,43.75,43.92,103391.0,33.8403,33.9096,33.7093,33.8403,103391.0
2016-12-23 10:00:00,43.94,44.04,43.93,43.96,35337.0,33.8557,33.9327,33.848,33.8711,35337.0
2016-12-23 10:30:00,43.97,44.08,43.93,44.08,29927.0,33.8788,33.9635,33.848,33.9635,29927.0
2016-12-23 11:00:00,44.07,44.07,43.97,44.01,68146.0,33.9558,33.9558,33.8788,33.9096,68146.0
2016-12-23 11:30:00,44.01,44.13,44.0,44.04,61047.0,33.9096,34.0021,33.9019,33.9327,61047.0
2016-12-23 12:00:00,44.05,44.09,44.01,44.08,49937.0,33.9404,33.9712,33.9096,33.9635,49937.0
2016-12-23 12:30:00,44.08,44.13,44.05,44.08,66336.0,33.9635,34.0021,33.9404,33.9635,66336.0
2016-12-23 13:00:00,44.07,44.15,44.06,44.13,18984.0,33.9558,34.0175,33.9481,34.0021,18984.0
2016-12-23 13:30:00,44.13,44.17,44.1,44.1,16381.0,34.0021,34.0329,33.9789,33.9789,16381.0
2016-12-23 14:00:00,44.1,44.21,44.1,44.16,19807.0,33.9789,34.0637,33.9789,34.0252,19807.0
2016-12-23 14:30:00,44.16,44.18,44.11,44.13,16451.0,34.0252,34.0406,33.9866,34.0021,16451.0
2016-12-23 15:00:00,44.12,44.13,44.1,44.11,10883.0,33.9944,34.0021,33.9789,33.9866,10883.0
2016-12-23 15:30:00,44.1,44.19,44.1,44.18,61527.0,33.9789,34.0483,33.9789,34.0406,61527.0
2016-12-27 09:30:00,44.26,44.58,44.21,44.5,33312.0,34.1022,34.3488,34.0637,34.2871,33312.0
2016-12-27 10:00:00,44.52,44.66,44.38,44.38,28815.0,34.3025,34.4104,34.1947,34.1947,28815.0
2016-12-27 10:30:00,44.38,44.5,44.35,44.5,25078.0,34.1947,34.2871,34.1716,34.2871,25078.0
2016-12-27 11:00:00,44.5,44.55,44.39,44.45,44579.0,34.2871,34.3257,34.2024,34.2486,44579.0
2016-12-27 11:30:00,44.46,44.48,44.4,44.42,14507.0,34.2563,34.2717,34.2101,34.2255,14507.0
2016-12-27 12:00:00,44.41,44.42,44.28,44.3,17854.0,34.2178,34.2255,34.1176,34.133,17854.0
2016-12-27 12:30:00,44.3,44.3,44.2,44.2,20404.0,34.133,34.133,34.056,34.056,20404.0
2016-12-27 13:00:00,44.21,44.23,44.15,44.19,13976.0,34.0637,34.0791,34.0175,34.0483,13976.0
2016-12-27 13:30:00,44.19,44.25,44.18,44.2,14708.0,34.0483,34.0945,34.0406,34.056,14708.0
2016-12-27 14:00:00,44.21,44.29,44.2,44.29,16551.0,34.0637,34.1253,34.056,34.1253,16551.0
2016-12-27 14:30:00,44.27,44.3,44.26,44.27,21096.0,34.1099,34.133,34.1022,34.1099,21096.0
2016-12-27 15:00:00,44.27,44.37,44.27,44.36,25903.0,34.1099,34.187,34.1099,34.1793,25903.0
2016-12-27 15:30:00,44.35,44.36,44.27,44.29,59684.0,34.1716,34.1793,34.1099,34.1253,59684.0
2016-12-28 09:30:00,44.02,44.24,43.86,43.95,155972.0,33.9173,34.0868,33.794,33.8634,155972.0
2016-12-28 10:00:00,43.94,43.98,43.84,43.96,38234.0,33.8557,33.8865,33.7786,33.8711,38234.0
2016-12-28 10:30:00,43.96,43.99,43.89,43.93,33919.0,33.8711,33.8942,33.8171,33.848,33919.0
2016-12-28 11:00:00,43.91,43.99,43.86,43.97,35468.0,33.8325,33.8942,33.794,33.8788,35468.0
2016-12-28 11:30:00,43.96,44.05,43.95,44.01,28601.0,33.8711,33.9404,33.8634,33.9096,28601.0
2016-12-28 12:00:00,44.01,44.01,43.7,43.72,60109.0,33.9096,33.9096,33.6707,33.6862,60109.0
2016-12-28 12:30:00,43.73,43.74,43.58,43.69,33327.0,33.6939,33.7016,33.5783,33.663,33327.0
2016-12-28 13:00:00,43.7,43.7,43.55,43.57,46231.0,33.6707,33.6707,33.5552,33.5706,46231.0
2016-12-28 13:30:00,43.57,43.58,43.44,43.46,47421.0,33.5706,33.5783,33.4704,33.4858,47421.0
2016-12-28 14:00:00,43.47,43.58,43.46,43.51,50410.0,33.4935,33.5783,33.4858,33.5243,50410.0
2016-12-28 14:30:00,43.51,43.59,43.51,43.58,114775.0,33.5243,33.586,33.5243,33.5783,114775.0
2016-12-28 15:00:00,43.58,43.72,43.58,43.72,118058.0,33.5783,33.6862,33.5783,33.6862,118058.0
2016-12-28 15:30:00,43.72,43.76,43.56,43.59,216527.0,33.6862,33.717,33.5629,33.586,216527.0
2016-12-29 09:30:00,43.52,43.9,43.49,43.62,73844.0,33.5321,33.8248,33.5089,33.6091,73844.0
2016-12-29 10:00:00,43.66,43.8,43.59,43.79,40990.0,33.6399,33.7478,33.586,33.7401,40990.0
2016-12-29 10:30:00,43.79,43.8,43.62,43.7,47562.0,33.7401,33.7478,33.6091,33.6707,47562.0
2016-12-29 11:00:00,43.7,43.74,43.57,43.71,39891.0,33.6707,33.7016,33.5706,33.6784,39891.0
2016-12-29 11:30:00,43.7,43.77,43.61,43.63,24479.0,33.6707,33.7247,33.6014,33.6168,24479.0
2016-12-29 12:00:00,43.64,43.7,43.57,43.66,24488.0,33.6245,33.6707,33.5706,33.6399,24488.0
2016-12-29 12:30:00,43.66,43.69,43.56,43.56,17722.0,33.6399,33.663,33.5629,33.5629,17722.0
2016-12-29 13:00:00,43.57,43.64,43.57,43.64,23087.0,33.5706,33.6245,33.5706,33.6245,23087.0
2016-12-29 13:30:00,43.64,43.65,43.54,43.56,32526.0,33.6245,33.6322,33.5475,33.5629,32526.0
2016-12-29 14:00:00,43.57,43.64,43.52,43.52,31529.0,33.5706,33.6245,33.5321,33.5321,31529.0
2016-12-29 14:30:00,43.52,43.61,43.48,43.61,47427.0,33.5321,33.6014,33.5012,33.6014,47427.0
2016-12-29 15:00:00,43.6,43.64,43.53,43.64,51862.0,33.5937,33.6245,33.5398,33.6245,51862.0
2016-12-29 15:30:00,43.64,43.68,43.6,43.65,175870.0,33.6245,33.6553,33.5937,33.6322,175870.0
2016-12-30 09:30:00,43.84,44.0,43.59,43.67,66526.0,33.7786,33.9019,33.586,33.6476,66526.0
2016-12-30 10:00:00,43.62,43.67,43.53,43.56,25460.0,33.6091,33.6476,33.5398,33.5629,25460.0
2016-12-30 10:30:00,43.55,43.83,43.55,43.82,30658.0,33.5552,33.7709,33.5552,33.7632,30658.0
2016-12-30 11:00:00,43.8,43.8,43.7,43.75,23393.0,33.7478,33.7478,33.6707,33.7093,23393.0
2016-12-30 11:30:00,43.75,43.78,43.66,43.72,17861.0,33.7093,33.7324,33.6399,33.6862,17861.0
2016-12-30 12:00:00,43.72,43.72,43.55,43.55,20857.0,33.6862,33.6862,33.5552,33.5552,20857.0
2016-12-30 12:30:00,43.55,43.56,43.37,43.47,28189.0,33.5552,33.5629,33.4165,33.4935,28189.0
2016-12-30 13:00:00,43.47,43.52,43.47,43.5,17492.0,33.4935,33.5321,33.4935,33.5166,17492.0
2016-12-30 13:30:00,43.49,43.55,43.45,43.48,22578.0,33.5089,33.5552,33.4781,33.5012,22578.0
2016-12-30 14:00:00,43.48,43.5,43.36,43.38,28595.0,33.5012,33.5166,33.4088,33.4242,28595.0
2016-12-30 14:30:00,43.36,43.42,43.23,43.3,39019.0,33.4088,33.455,33.3086,33.3625,39019.0
2016-12-30 15:00:00,43.29,43.45,43.28,43.43,41444.0,33.3548,33.4781,33.3471,33.4627,41444.0
2016-12-30 15:30:00,43.42,43.43,43.27,43.41,124462.0,33.455,33.4627,33.3394,33.4473,124462.0
2017-01-03 09:30:00,43.89,44.17,43.28,44.1,97282.0,33.8171,34.0329,33.3471,33.9789,97282.0
2017-01-03 10:00:00,44.11,44.47,44.1,44.4,53081.0,33.9866,34.264,33.9789,34.2101,53081.0
2017-01-03 10:30:00,44.41,44.49,44.08,44.08,40178.0,34.2178,34.2794,33.9635,33.9635,40178.0
2017-01-03 11:00:00,44.06,44.13,43.92,44.04,46736.0,33.9481,34.0021,33.8403,33.9327,46736.0
2017-01-03 11:30:00,44.03,44.07,43.93,44.02,51911.0,33.925,33.9558,33.848,33.9173,51911.0
2017-01-03 12:00:00,44.04,44.07,43.92,44.03,37828.0,33.9327,33.9558,33.8403,33.925,37828.0
2017-01-03 12:30:00,44.01,44.09,43.95,44.0,26324.0,33.9096,33.9712,33.8634,33.9019,26324.0
2017-01-03 13:00:00,44.01,44.06,44.0,44.01,25979.0,33.9096,33.9481,33.9019,33.9096,25979.0
2017-01-03 13:30:00,44.02,44.1,44.0,44.06,37534.0,33.9173,33.9789,33.9019,33.9481,37534.0
2017-01-03 14:00:00,44.07,44.1,44.03,44.07,31641.0,33.9558,33.9789,33.925,33.9558,31641.0
2017-01-03 14:30:00,44.08,44.21,44.05,44.2,52585.0,33.9635,34.0637,33.9404,34.056,52585.0
2017-01-03 15:00:00,44.2,44.32,44.19,44.22,57177.0,34.056,34.1484,34.0483,34.0714,57177.0
2017-01-03 15:30:00,44.22,44.33,44.15,44.3,123531.0,34.0714,34.1562,34.0175,34.133,123531.0
2017-01-04 09:30:00,44.71,45.04,44.63,44.97,116847.0,34.4489,34.7032,34.3873,34.6493,116847.0
2017-01-04 10:00:00,44.99,45.48,44.99,45.38,101992.0,34.6647,35.0422,34.6647,34.9652,101992.0
2017-01-04 10:30:00,45.36,45.48,45.32,45.37,48753.0,34.9498,35.0422,34.9189,34.9575,48753.0
2017-01-04 11:00:00,45.38,45.52,45.3,45.42,150462.0,34.9652,35.073,34.9035,34.996,150462.0
2017-01-04 11:30:00,45.43,45.58,45.38,45.55,85483.0,35.0037,35.1193,34.9652,35.0962,85483.0
2017-01-04 12:00:00,45.56,45.62,45.51,45.57,79726.0,35.1039,35.1501,35.0653,35.1116,79726.0
2017-01-04 12:30:00,45.57,45.59,45.51,45.57,60390.0,35.1116,35.127,35.0653,35.1116,60390.0
2017-01-04 13:00:00,45.57,45.61,45.48,45.59,64103.0,35.1116,35.1424,35.0422,35.127,64103.0
2017-01-04 13:30:00,45.6,45.63,45.51,45.57,37832.0,35.1347,35.1578,35.0653,35.1116,37832.0
2017-01-04 14:00:00,45.55,45.58,45.43,45.51,56645.0,35.0962,35.1193,35.0037,35.0653,56645.0
2017-01-04 14:30:00,45.51,45.56,45.43,45.49,78504.0,35.0653,35.1039,35.0037,35.0499,78504.0
2017-01-04 15:00:00,45.48,45.56,45.48,45.54,52950.0,35.0422,35.1039,35.0422,35.0885,52950.0
2017-01-04 15:30:00,45.54,45.54,45.3,45.32,228864.0,35.0885,35.0885,34.9035,34.9189,228864.0
2017-01-05 09:30:00,45.22,45.23,44.91,45.17,96009.0,34.8419,34.8496,34.603,34.8034,96009.0
2017-01-05 10:00:00,45.17,45.39,45.11,45.38,58850.0,34.8034,34.9729,34.7571,34.9652,58850.0
2017-01-05 10:30:00,45.37,45.47,45.26,45.45,90888.0,34.9575,35.0345,34.8727,35.0191,90888.0
2017-01-05 11:00:00,45.44,45.5,45.09,45.27,64250.0,35.0114,35.0576,34.7417,34.8804,64250.0
2017-01-05 11:30:00,45.26,45.29,44.96,45.03,78512.0,34.8727,34.8958,34.6416,34.6955,78512.0
2017-01-05 12:00:00,45.04,45.15,44.97,45.12,31242.0,34.7032,34.788,34.6493,34.7648,31242.0
2017-01-05 12:30:00,45.1,45.15,45.01,45.13,23276.0,34.7494,34.788,34.6801,34.7726,23276.0
2017-01-05 13:00:00,45.13,45.27,45.12,45.26,31953.0,34.7726,34.8804,34.7648,34.8727,31953.0
2017-01-05 13:30:00,45.25,45.27,45.1,45.13,26595.0,34.865,34.8804,34.7494,34.7726,26595.0
2017-01-05 14:00:00,45.13,45.32,45.13,45.26,29676.0,34.7726,34.9189,34.7726,34.8727,29676.0
2017-01-05 14:30:00,45.26,45.34,45.16,45.2,49130.0,34.8727,34.9344,34.7957,34.8265,49130.0
2017-01-05 15:00:00,45.2,45.23,45.11,45.18,48032.0,34.8265,34.8496,34.7571,34.8111,48032.0
2017-01-05 15:30:00,45.18,45.23,45.1,45.18,144222.0,34.8111,34.8496,34.7494,34.8111,144222.0
2017-01-06 09:30:00,45.19,45.21,44.67,45.09,165816.0,34.8188,34.8342,34.4181,34.7417,165816.0
2017-01-06 10:00:00,45.1,45.3,45.1,45.26,63002.0,34.7494,34.9035,34.7494,34.8727,63002.0
2017-01-06 10:30:00,45.27,45.27,45.04,45.07,44773.0,34.8804,34.8804,34.7032,34.7263,44773.0
2017-01-06 11:00:00,45.09,45.18,44.98,45.16,110816.0,34.7417,34.8111,34.657,34.7957,110816.0
2017-01-06 11:30:00,45.16,45.19,45.02,45.14,31786.0,34.7957,34.8188,34.6878,34.7803,31786.0
2017-01-06 12:00:00,45.12,45.23,45.04,45.21,31644.0,34.7648,34.8496,34.7032,34.8342,31644.0
2017-01-06 12:30:00,45.21,45.28,45.16,45.24,25125.0,34.8342,34.8881,34.7957,34.8573,25125.0
2017-01-06 13:00:00,45.25,45.31,45.23,45.26,35248.0,34.865,34.9112,34.8496,34.8727,35248.0
2017-01-06 13:30:00,45.27,45.33,45.24,45.26,26855.0,34.8804,34.9267,34.8573,34.8727,26855.0
2017-01-06 14:00:00,45.26,45.36,45.23,45.24,38587.0,34.8727,34.9498,34.8496,34.8573,38587.0
2017-01-06 14:30:00,45.23,45.23,45.05,45.12,32187.0,34.8496,34.8496,34.7109,34.7648,32187.0
2017-01-06 15:00:00,45.11,45.2,45.1,45.1,54318.0,34.7571,34.8265,34.7494,34.7494,54318.0
2017-01-06 15:30:00,45.1,45.15,45.03,45.05,98641.0,34.7494,34.788,34.6955,34.7109,98641.0
2017-01-09 09:30:00,44.96,44.96,44.3,44.45,98457.0,34.6416,34.6416,34.133,34.2486,98457.0
2017-01-09 10:00:00,44.42,44.6,44.42,44.55,65981.0,34.2255,34.3642,34.2255,34.3257,65981.0
2017-01-09 10:30:00,44.54,44.8,44.5,44.76,71210.0,34.318,34.5183,34.2871,34.4875,71210.0
2017-01-09 11:00:00,44.76,44.76,44.6,44.64,69742.0,34.4875,34.4875,34.3642,34.395,69742.0
2017-01-09 11:30:00,44.65,44.66,44.49,44.54,46708.0,34.4027,34.4104,34.2794,34.318,46708.0
2017-01-09 12:00:00,44.53,44.63,44.47,44.59,33469.0,34.3103,34.3873,34.264,34.3565,33469.0
2017-01-09 12:30:00,44.59,44.59,44.46,44.5,30735.0,34.3565,34.3565,34.2563,34.2871,30735.0
2017-01-09 13:00:00,44.51,44.53,44.42,44.44,33453.0,34.2948,34.3103,34.2255,34.2409,33453.0
2017-01-09 13:30:00,44.45,44.45,44.28,44.32,32086.0,34.2486,34.2486,34.1176,34.1484,32086.0
2017-01-09 14:00:00,44.33,44.37,44.25,44.26,35158.0,34.1562,34.187,34.0945,34.1022,35158.0
2017-01-09 14:30:00,44.26,44.28,44.18,44.25,38407.0,34.1022,34.1176,34.0406,34.0945,38407.0
2017-01-09 15:00:00,44.23,44.26,44.06,44.2,55583.0,34.0791,34.1022,33.9481,34.056,55583.0
2017-01-09 15:30:00,44.19,44.32,44.18,44.29,198669.0,34.0483,34.1484,34.0406,34.1253,198669.0
2017-01-10 09:30:00,44.67,44.82,44.53,44.7,70362.0,34.4181,34.5337,34.3103,34.4412,70362.0
2017-01-10 10:00:00,44.69,44.87,44.69,44.81,62247.0,34.4335,34.5722,34.4335,34.526,62247.0
2017-01-10 10:30:00,44.82,45.01,44.81,45.0,82313.0,34.5337,34.6801,34.526,34.6724,82313.0
2017-01-10 11:00:00,45.02,45.16,45.02,45.07,39931.0,34.6878,34.7957,34.6878,34.7263,39931.0
2017-01-10 11:30:00,45.07,45.14,45.0,45.06,30729.0,34.7263,34.7803,34.6724,34.7186,30729.0
2017-01-10 12:00:00,45.08,45.36,45.07,45.36,54388.0,34.734,34.9498,34.7263,34.9498,54388.0
2017-01-10 12:30:00,45.37,45.45,45.33,45.41,72171.0,34.9575,35.0191,34.9267,34.9883,72171.0
2017-01-10 13:00:00,45.4,45.8,45.38,45.63,153879.0,34.9806,35.2888,34.9652,35.1578,153879.0
2017-01-10 13:30:00,45.64,45.72,45.5,45.52,127142.0,35.1655,35.2271,35.0576,35.073,127142.0
2017-01-10 14:00:00,45.52,45.56,45.43,45.53,52982.0,35.073,35.1039,35.0037,35.0808,52982.0
2017-01-10 14:30:00,45.54,45.67,45.51,45.63,101920.0,35.0885,35.1886,35.0653,35.1578,101920.0
2017-01-10 15:00:00,45.63,45.72,45.56,45.7,95239.0,35.1578,35.2271,35.1039,35.2117,95239.0
2017-01-10 15:30:00,45.7,45.72,45.41,45.42,266985.0,35.2117,35.2271,34.9883,34.996,266985.0
2017-01-11 09:30:00,45.22,45.65,44.68,45.65,280881.0,34.8419,35.1732,34.4258,35.1732,280881.0
2017-01-11 10:00:00,45.6,45.6,45.07,45.16,150536.0,35.1347,35.1347,34.7263,34.7957,150536.0
2017-01-11 10:30:00,45.14,45.21,44.89,45.0,71245.0,34.7803,34.8342,34.5876,34.6724,71245.0
2017-01-11 11:00:00,45.01,45.19,44.99,45.12,86781.0,34.6801,34.8188,34.6647,34.7648,86781.0
2017-01-11 11:30:00,45.12,45.33,45.0,45.32,74598.0,34.7648,34.9267,34.6724,34.9189,74598.0
2017-01-11 12:00:00,45.32,45.32,45.08,45.2,117750.0,34.9189,34.9189,34.734,34.8265,117750.0
2017-01-11 12:30:00,45.2,45.21,45.04,45.1,59740.0,34.8265,34.8342,34.7032,34.7494,59740.0
2017-01-11 13:00:00,45.1,45.22,45.05,45.16,75046.0,34.7494,34.8419,34.7109,34.7957,75046.0
2017-01-11 13:30:00,45.15,45.35,45.14,45.35,75939.0,34.788,34.9421,34.7803,34.9421,75939.0
2017-01-11 14:00:00,45.36,45.58,45.35,45.54,87861.0,34.9498,35.1193,34.9421,35.0885,87861.0
2017-01-11 14:30:00,45.54,45.59,45.49,45.55,113329.0,35.0885,35.127,35.0499,35.0962,113329.0
2017-01-11 15:00:00,45.56,45.7,45.55,45.61,75416.0,35.1039,35.2117,35.0962,35.1424,75416.0
2017-01-11 15:30:00,45.61,45.7,45.55,45.6,223437.0,35.1424,35.2117,35.0962,35.1347,223437.0
2017-01-12 09:30:00,45.6,45.75,45.27,45.28,44782.0,35.1347,35.2503,34.8804,34.8881,44782.0
2017-01-12 10:00:00,45.29,45.29,44.85,44.94,74535.0,34.8958,34.8958,34.5568,34.6262,74535.0
2017-01-12 10:30:00,44.95,44.97,44.44,44.57,98131.0,34.6339,34.6493,34.2409,34.3411,98131.0
2017-01-12 11:00:00,44.56,44.71,44.46,44.59,157530.0,34.3334,34.4489,34.2563,34.3565,157530.0
2017-01-12 11:30:00,44.59,44.81,44.54,44.81,141595.0,34.3565,34.526,34.318,34.526,141595.0
2017-01-12 12:00:00,44.8,44.99,44.77,44.95,50789.0,34.5183,34.6647,34.4952,34.6339,50789.0
2017-01-12 12:30:00,44.96,45.02,44.91,45.0,53794.0,34.6416,34.6878,34.603,34.6724,53794.0
2017-01-12 13:00:00,45.01,45.15,45.0,45.11,30274.0,34.6801,34.788,34.6724,34.7571,30274.0
2017-01-12 13:30:00,45.11,45.19,45.08,45.17,36971.0,34.7571,34.8188,34.734,34.8034,36971.0
2017-01-12 14:00:00,45.16,45.17,45.05,45.06,28609.0,34.7957,34.8034,34.7109,34.7186,28609.0
2017-01-12 14:30:00,45.07,45.15,45.07,45.14,35191.0,34.7263,34.788,34.7263,34.7803,35191.0
2017-01-12 15:00:00,45.15,45.15,45.03,45.07,42284.0,34.788,34.788,34.6955,34.7263,42284.0
2017-01-12 15:30:00,45.07,45.1,45.04,45.06,210075.0,34.7263,34.7494,34.7032,34.7186,210075.0
2017-01-13 09:30:00,44.76,44.88,44.51,44.83,96131.0,34.4875,34.5799,34.2948,34.5414,96131.0
2017-01-13 10:00:00,44.82,44.99,44.76,44.92,83151.0,34.5337,34.6647,34.4875,34.6107,83151.0
2017-01-13 10:30:00,44.93,45.07,44.91,44.99,71927.0,34.6185,34.7263,34.603,34.6647,71927.0
2017-01-13 11:00:00,44.98,44.99,44.87,44.96,44062.0,34.657,34.6647,34.5722,34.6416,44062.0
2017-01-13 11:30:00,44.96,44.99,44.91,44.95,28736.0,34.6416,34.6647,34.603,34.6339,28736.0
2017-01-13 12:00:00,44.97,44.97,44.86,44.94,23547.0,34.6493,34.6493,34.5645,34.6262,23547.0
2017-01-13 12:30:00,44.92,45.0,44.9,44.98,113569.0,34.6107,34.6724,34.5953,34.657,113569.0
2017-01-13 13:00:00,44.99,45.08,44.97,45.02,42952.0,34.6647,34.734,34.6493,34.6878,42952.0
2017-01-13 13:30:00,45.02,45.05,44.99,45.03,29032.0,34.6878,34.7109,34.6647,34.6955,29032.0
2017-01-13 14:00:00,45.04,45.05,44.96,45.0,40219.0,34.7032,34.7109,34.6416,34.6724,40219.0
2017-01-13 14:30:00,45.0,45.03,44.9,44.95,68307.0,34.6724,34.6955,34.5953,34.6339,68307.0
2017-01-13 15:00:00,44.96,44.97,44.84,44.86,44304.0,34.6416,34.6493,34.5491,34.5645,44304.0
2017-01-13 15:30:00,44.86,44.91,44.81,44.83,275588.0,34.5645,34.603,34.526,34.5414,275588.0
2017-01-17 09:30:00,43.97,44.34,43.9,44.05,303521.0,33.8788,34.1639,33.8248,33.9404,303521.0
2017-01-17 10:00:00,44.03,44.34,43.95,44.13,88184.0,33.925,34.1639,33.8634,34.0021,88184.0
2017-01-17 10:30:00,44.13,44.14,43.92,44.01,114634.0,34.0021,34.0098,33.8403,33.9096,114634.0
2017-01-17 11:00:00,44.02,44.11,43.85,43.96,129469.0,33.9173,33.9866,33.7863,33.8711,129469.0
2017-01-17 11:30:00,43.96,44.06,43.96,44.02,92490.0,33.8711,33.9481,33.8711,33.9173,92490.0
2017-01-17 12:00:00,44.02,44.07,43.85,44.06,131097.0,33.9173,33.9558,33.7863,33.9481,131097.0
2017-01-17 12:30:00,44.05,44.16,44.05,44.08,62188.0,33.9404,34.0252,33.9404,33.9635,62188.0
2017-01-17 13:00:00,44.08,44.08,43.94,43.94,50452.0,33.9635,33.9635,33.8557,33.8557,50452.0
2017-01-17 13:30:00,43.95,43.99,43.89,43.89,51118.0,33.8634,33.8942,33.8171,33.8171,51118.0
2017-01-17 14:00:00,43.88,43.95,43.77,43.78,51520.0,33.8094,33.8634,33.7247,33.7324,51520.0
2017-01-17 14:30:00,43.78,43.8,43.67,43.68,69741.0,33.7324,33.7478,33.6476,33.6553,69741.0
2017-01-17 15:00:00,43.68,43.74,43.66,43.69,66236.0,33.6553,33.7016,33.6399,33.663,66236.0
2017-01-17 15:30:00,43.7,43.77,43.67,43.77,349339.0,33.6707,33.7247,33.6476,33.7247,349339.0
2017-01-18 09:30:00,43.89,43.89,43.23,43.49,107370.0,33.8171,33.8171,33.3086,33.5089,107370.0
2017-01-18 10:00:00,43.5,43.52,43.32,43.38,97007.0,33.5166,33.5321,33.378,33.4242,97007.0
2017-01-18 10:30:00,43.37,43.49,43.34,43.45,71030.0,33.4165,33.5089,33.3934,33.4781,71030.0
2017-01-18 11:00:00,43.45,43.52,43.33,43.47,119142.0,33.4781,33.5321,33.3857,33.4935,119142.0
2017-01-18 11:30:00,43.46,43.46,43.21,43.23,86881.0,33.4858,33.4858,33.2932,33.3086,86881.0
2017-01-18 12:00:00,43.22,43.32,43.16,43.18,70324.0,33.3009,33.378,33.2547,33.2701,70324.0
2017-01-18 12:30:00,43.18,43.19,43.04,43.11,102750.0,33.2701,33.2778,33.1622,33.2161,102750.0
2017-01-18 13:00:00,43.11,43.15,43.09,43.14,57214.0,33.2161,33.247,33.2007,33.2393,57214.0
2017-01-18 13:30:00,43.14,43.14,43.01,43.02,86399.0,33.2393,33.2393,33.1391,33.1468,86399.0
2017-01-18 14:00:00,43.02,43.05,42.78,42.79,174271.0,33.1468,33.1699,32.9619,32.9696,174271.0
2017-01-18 14:30:00,42.8,42.82,42.63,42.69,153275.0,32.9773,32.9927,32.8463,32.8925,153275.0
2017-01-18 15:00:00,42.69,42.73,42.58,42.66,161161.0,32.8925,32.9234,32.8078,32.8694,161161.0
2017-01-18 15:30:00,42.66,42.69,42.62,42.68,412803.0,32.8694,32.8925,32.8386,32.8848,412803.0
2017-01-19 09:30:00,42.68,42.92,42.5,42.77,139728.0,32.8848,33.0698,32.7461,32.9542,139728.0
2017-01-19 10:00:00,42.78,42.8,42.47,42.79,186387.0,32.9619,32.9773,32.723,32.9696,186387.0
2017-01-19 10:30:00,42.79,42.81,42.51,42.6,125827.0,32.9696,32.985,32.7538,32.8232,125827.0
2017-01-19 11:00:00,42.6,42.79,42.45,42.76,255887.0,32.8232,32.9696,32.7076,32.9465,255887.0
2017-01-19 11:30:00,42.75,42.83,42.69,42.76,60934.0,32.9388,33.0004,32.8925,32.9465,60934.0
2017-01-19 12:00:00,42.76,42.78,42.68,42.7,139563.0,32.9465,32.9619,32.8848,32.9002,139563.0
2017-01-19 12:30:00,42.71,42.72,42.55,42.63,63689.0,32.9079,32.9157,32.7847,32.8463,63689.0
2017-01-19 13:00:00,42.62,42.66,42.48,42.53,33950.0,32.8386,32.8694,32.7307,32.7693,33950.0
2017-01-19 13:30:00,42.53,42.6,42.52,42.54,43795.0,32.7693,32.8232,32.7616,32.777,43795.0
2017-01-19 14:00:00,42.54,42.61,42.33,42.57,55954.0,32.777,32.8309,32.6152,32.8001,55954.0
2017-01-19 14:30:00,42.55,42.59,42.47,42.5,47528.0,32.7847,32.8155,32.723,32.7461,47528.0
2017-01-19 15:00:00,42.5,42.57,42.46,42.54,64472.0,32.7461,32.8001,32.7153,32.777,64472.0
2017-01-19 15:30:00,42.53,42.6,42.46,42.55,303517.0,32.7693,32.8232,32.7153,32.7847,303517.0
2017-01-20 09:30:00,42.85,42.91,42.61,42.81,90833.0,33.0158,33.062,32.8309,32.985,90833.0
2017-01-20 10:00:00,42.8,42.83,42.69,42.71,35943.0,32.9773,33.0004,32.8925,32.9079,35943.0
2017-01-20 10:30:00,42.7,42.85,42.66,42.76,55626.0,32.9002,33.0158,32.8694,32.9465,55626.0
2017-01-20 11:00:00,42.77,42.78,42.67,42.69,59734.0,32.9542,32.9619,32.8771,32.8925,59734.0
2017-01-20 11:30:00,42.68,42.76,42.67,42.74,49651.0,32.8848,32.9465,32.8771,32.9311,49651.0
2017-01-20 12:00:00,42.74,42.75,42.48,42.53,84107.0,32.9311,32.9388,32.7307,32.7693,84107.0
2017-01-20 12:30:00,42.5,42.53,42.41,42.43,78264.0,32.7461,32.7693,32.6768,32.6922,78264.0
2017-01-20 13:00:00,42.44,42.44,42.33,42.43,65803.0,32.6999,32.6999,32.6152,32.6922,65803.0
2017-01-20 13:30:00,42.44,42.57,42.44,42.51,67785.0,32.6999,32.8001,32.6999,32.7538,67785.0
2017-01-20 14:00:00,42.51,42.55,42.46,42.54,64980.0,32.7538,32.7847,32.7153,32.777,64980.0
2017-01-20 14:30:00,42.54,42.58,42.5,42.55,60572.0,32.777,32.8078,32.7461,32.7847,60572.0
2017-01-20 15:00:00,42.55,42.63,42.5,42.51,82687.0,32.7847,32.8463,32.7461,32.7538,82687.0
2017-01-20 15:30:00,42.51,42.65,42.5,42.65,247053.0,32.7538,32.8617,32.7461,32.8617,247053.0
2017-01-23 09:30:00,42.58,42.58,42.12,42.12,109983.0,32.8078,32.8078,32.4534,32.4534,109983.0
2017-01-23 10:00:00,42.11,42.2,41.94,41.95,109033.0,32.4457,32.515,32.3147,32.3224,109033.0
2017-01-23 10:30:00,41.94,42.17,41.84,42.1,45288.0,32.3147,32.4919,32.2376,32.4379,45288.0
2017-01-23 11:00:00,42.11,42.22,42.04,42.12,58300.0,32.4457,32.5304,32.3917,32.4534,58300.0
2017-01-23 11:30:00,42.12,42.17,41.97,42.01,77164.0,32.4534,32.4919,32.3378,32.3686,77164.0
2017-01-23 12:00:00,42.01,42.01,41.86,41.87,61228.0,32.3686,32.3686,32.253,32.2607,61228.0
2017-01-23 12:30:00,41.87,42.1,41.87,42.04,46244.0,32.2607,32.4379,32.2607,32.3917,46244.0
2017-01-23 13:00:00,42.04,42.16,42.04,42.1,24143.0,32.3917,32.4842,32.3917,32.4379,24143.0
2017-01-23 13:30:00,42.11,42.2,42.05,42.13,41870.0,32.4457,32.515,32.3994,32.4611,41870.0
2017-01-23 14:00:00,42.13,42.16,42.08,42.12,29302.0,32.4611,32.4842,32.4225,32.4534,29302.0
2017-01-23 14:30:00,42.13,42.22,42.1,42.2,49103.0,32.4611,32.5304,32.4379,32.515,49103.0
2017-01-23 15:00:00,42.2,42.2,42.12,42.15,54461.0,32.515,32.515,32.4534,32.4765,54461.0
2017-01-23 15:30:00,42.14,42.19,42.07,42.09,257717.0,32.4688,32.5073,32.4148,32.4302,257717.0
2017-01-24 09:30:00,42.34,42.76,42.29,42.76,101710.0,32.6229,32.9465,32.5843,32.9465,101710.0
2017-01-24 10:00:00,42.76,42.8,42.57,42.6,143981.0,32.9465,32.9773,32.8001,32.8232,143981.0
2017-01-24 10:30:00,42.6,42.66,42.59,42.64,76367.0,32.8232,32.8694,32.8155,32.854,76367.0
2017-01-24 11:00:00,42.64,42.87,42.63,42.85,75024.0,32.854,33.0312,32.8463,33.0158,75024.0
2017-01-24 11:30:00,42.85,43.08,42.81,42.93,300442.0,33.0158,33.193,32.985,33.0775,300442.0
2017-01-24 12:00:00,42.94,43.07,42.9,43.01,30860.0,33.0852,33.1853,33.0543,33.1391,30860.0
2017-01-24 12:30:00,43.01,43.03,42.92,42.92,34661.0,33.1391,33.1545,33.0698,33.0698,34661.0
2017-01-24 13:00:00,42.93,43.09,42.93,43.06,30681.0,33.0775,33.2007,33.0775,33.1776,30681.0
2017-01-24 13:30:00,43.07,43.12,43.06,43.08,22667.0,33.1853,33.2239,33.1776,33.193,22667.0
2017-01-24 14:00:00,43.08,43.18,43.06,43.11,48534.0,33.193,33.2701,33.1776,33.2161,48534.0
2017-01-24 14:30:00,43.1,43.2,43.09,43.17,59102.0,33.2084,33.2855,33.2007,33.2624,59102.0
2017-01-24 15:00:00,43.18,43.24,43.12,43.13,39161.0,33.2701,33.3163,33.2239,33.2316,39161.0
2017-01-24 15:30:00,43.14,43.14,43.05,43.07,232263.0,33.2393,33.2393,33.1699,33.1853,232263.0
2017-01-25 09:30:00,43.43,43.85,43.4,43.82,84703.0,33.4627,33.7863,33.4396,33.7632,84703.0
2017-01-25 10:00:00,43.81,44.13,43.8,44.1,171909.0,33.7555,34.0021,33.7478,33.9789,171909.0
2017-01-25 10:30:00,44.1,44.17,44.03,44.12,178214.0,33.9789,34.0329,33.925,33.9944,178214.0
2017-01-25 11:00:00,44.12,44.17,43.97,43.98,118046.0,33.9944,34.0329,33.8788,33.8865,118046.0
2017-01-25 11:30:00,43.99,43.99,43.9,43.94,71796.0,33.8942,33.8942,33.8248,33.8557,71796.0
2017-01-25 12:00:00,43.94,43.95,43.87,43.88,39865.0,33.8557,33.8634,33.8017,33.8094,39865.0
2017-01-25 12:30:00,43.88,43.94,43.88,43.91,46772.0,33.8094,33.8557,33.8094,33.8325,46772.0
2017-01-25 13:00:00,43.92,43.95,43.81,43.93,57633.0,33.8403,33.8634,33.7555,33.848,57633.0
2017-01-25 13:30:00,43.92,44.01,43.89,43.92,38114.0,33.8403,33.9096,33.8171,33.8403,38114.0
2017-01-25 14:00:00,43.92,44.0,43.92,43.98,36470.0,33.8403,33.9019,33.8403,33.8865,36470.0
2017-01-25 14:30:00,43.97,43.98,43.88,43.93,95649.0,33.8788,33.8865,33.8094,33.848,95649.0
2017-01-25 15:00:00,43.93,44.04,43.9,44.02,35265.0,33.848,33.9327,33.8248,33.9173,35265.0
2017-01-25 15:30:00,44.01,44.12,43.99,44.06,230142.0,33.9096,33.9944,33.8942,33.9481,230142.0
2017-01-26 09:30:00,44.03,44.07,43.53,43.61,91922.0,33.925,33.9558,33.5398,33.6014,91922.0
2017-01-26 10:00:00,43.61,43.8,43.55,43.7,59237.0,33.6014,33.7478,33.5552,33.6707,59237.0
2017-01-26 10:30:00,43.68,43.77,43.55,43.57,84450.0,33.6553,33.7247,33.5552,33.5706,84450.0
2017-01-26 11:00:00,43.58,43.58,43.24,43.32,73434.0,33.5783,33.5783,33.3163,33.378,73434.0
2017-01-26 11:30:00,43.32,43.32,43.21,43.3,50233.0,33.378,33.378,33.2932,33.3625,50233.0
2017-01-26 12:00:00,43.3,43.3,43.13,43.13,41536.0,33.3625,33.3625,33.2316,33.2316,41536.0
2017-01-26 12:30:00,43.14,43.23,43.12,43.18,23383.0,33.2393,33.3086,33.2239,33.2701,23383.0
2017-01-26 13:00:00,43.18,43.28,43.18,43.22,63518.0,33.2701,33.3471,33.2701,33.3009,63518.0
2017-01-26 13:30:00,43.23,43.3,43.22,43.29,30772.0,33.3086,33.3625,33.3009,33.3548,30772.0
2017-01-26 14:00:00,43.3,43.32,43.26,43.29,66552.0,33.3625,33.378,33.3317,33.3548,66552.0
2017-01-26 14:30:00,43.29,43.31,43.23,43.26,72545.0,33.3548,33.3702,33.3086,33.3317,72545.0
2017-01-26 15:00:00,43.26,43.27,43.19,43.21,72400.0,33.3317,33.3394,33.2778,33.2932,72400.0
2017-01-26 15:30:00,43.22,43.25,43.12,43.16,173690.0,33.3009,33.324,33.2239,33.2547,173690.0
2017-01-27 09:30:00,43.23,43.24,42.67,42.73,97537.0,33.3086,33.3163,32.8771,32.9234,97537.0
2017-01-27 10:00:00,42.72,42.99,42.7,42.79,99353.0,32.9157,33.1237,32.9002,32.9696,99353.0
2017-01-27 10:30:00,42.8,42.8,42.55,42.55,90902.0,32.9773,32.9773,32.7847,32.7847,90902.0
2017-01-27 11:00:00,42.55,42.82,42.54,42.77,54422.0,32.7847,32.9927,32.777,32.9542,54422.0
2017-01-27 11:30:00,42.77,42.82,42.73,42.79,28553.0,32.9542,32.9927,32.9234,32.9696,28553.0
2017-01-27 12:00:00,42.78,42.87,42.76,42.77,30647.0,32.9619,33.0312,32.9465,32.9542,30647.0
2017-01-27 12:30:00,42.77,42.78,42.7,42.73,25443.0,32.9542,32.9619,32.9002,32.9234,25443.0
2017-01-27 13:00:00,42.72,42.8,42.71,42.77,20715.0,32.9157,32.9773,32.9079,32.9542,20715.0
2017-01-27 13:30:00,42.77,42.86,42.77,42.86,50124.0,32.9542,33.0235,32.9542,33.0235,50124.0
2017-01-27 14:00:00,42.85,42.87,42.8,42.82,43566.0,33.0158,33.0312,32.9773,32.9927,43566.0
2017-01-27 14:30:00,42.81,42.9,42.77,42.83,59512.0,32.985,33.0543,32.9542,33.0004,59512.0
2017-01-27 15:00:00,42.83,42.84,42.63,42.64,60538.0,33.0004,33.0081,32.8463,32.854,60538.0
2017-01-27 15:30:00,42.64,42.76,42.64,42.75,142351.0,32.854,32.9465,32.854,32.9388,142351.0
2017-01-30 09:30:00,43.0,43.05,42.46,42.52,407172.0,33.1314,33.1699,32.7153,32.7616,407172.0
2017-01-30 10:00:00,42.5,42.61,42.21,42.38,117421.0,32.7461,32.8309,32.5227,32.6537,117421.0
2017-01-30 10:30:00,42.39,42.54,42.38,42.51,79662.0,32.6614,32.777,32.6537,32.7538,79662.0
2017-01-30 11:00:00,42.51,42.72,42.49,42.65,74480.0,32.7538,32.9157,32.7384,32.8617,74480.0
2017-01-30 11:30:00,42.66,42.87,42.65,42.87,93610.0,32.8694,33.0312,32.8617,33.0312,93610.0
2017-01-30 12:00:00,42.87,42.88,42.77,42.82,91724.0,33.0312,33.0389,32.9542,32.9927,91724.0
2017-01-30 12:30:00,42.81,42.85,42.73,42.75,74634.0,32.985,33.0158,32.9234,32.9388,74634.0
2017-01-30 13:00:00,42.76,42.84,42.74,42.79,75537.0,32.9465,33.0081,32.9311,32.9696,75537.0
2017-01-30 13:30:00,42.79,42.86,42.75,42.84,80989.0,32.9696,33.0235,32.9388,33.0081,80989.0
2017-01-30 14:00:00,42.84,42.99,42.84,42.96,86197.0,33.0081,33.1237,33.0081,33.1006,86197.0
2017-01-30 14:30:00,42.96,43.03,42.94,42.99,62876.0,33.1006,33.1545,33.0852,33.1237,62876.0
2017-01-30 15:00:00,42.98,42.99,42.88,42.93,85602.0,33.116,33.1237,33.0389,33.0775,85602.0
2017-01-30 15:30:00,42.93,43.1,42.92,43.06,216560.0,33.0775,33.2084,33.0698,33.1776,216560.0
2017-01-31 09:30:00,43.08,43.17,42.85,42.97,104928.0,33.193,33.2624,33.0158,33.1083,104928.0
2017-01-31 10:00:00,42.96,43.09,42.76,42.97,68798.0,33.1006,33.2007,32.9465,33.1083,68798.0
2017-01-31 10:30:00,42.98,43.18,42.93,42.95,130569.0,33.116,33.2701,33.0775,33.0929,130569.0
2017-01-31 11:00:00,42.95,43.15,42.93,42.93,95096.0,33.0929,33.247,33.0775,33.0775,95096.0
2017-01-31 11:30:00,42.94,43.0,42.83,42.83,77936.0,33.0852,33.1314,33.0004,33.0004,77936.0
2017-01-31 12:00:00,42.85,42.99,42.82,42.96,40345.0,33.0158,33.1237,32.9927,33.1006,40345.0
2017-01-31 12:30:00,42.97,42.97,42.89,42.96,25019.0,33.1083,33.1083,33.0466,33.1006,25019.0
2017-01-31 13:00:00,42.96,42.96,42.77,42.85,56101.0,33.1006,33.1006,32.9542,33.0158,56101.0
2017-01-31 13:30:00,42.86,42.89,42.78,42.81,42213.0,33.0235,33.0466,32.9619,32.985,42213.0
2017-01-31 14:00:00,42.81,42.95,42.81,42.94,46890.0,32.985,33.0929,32.985,33.0852,46890.0
2017-01-31 14:30:00,42.95,43.16,42.89,43.16,70990.0,33.0929,33.2547,33.0466,33.2547,70990.0
2017-01-31 15:00:00,43.15,43.36,43.15,43.31,72429.0,33.247,33.4088,33.247,33.3702,72429.0
2017-01-31 15:30:00,43.31,43.39,43.24,43.29,162126.0,33.3702,33.4319,33.3163,33.3548,162126.0
2017-02-01 09:30:00,43.51,43.62,43.16,43.17,128783.0,33.5243,33.6091,33.2547,33.2624,128783.0
2017-02-01 10:00:00,43.19,43.21,42.89,42.96,81584.0,33.2778,33.2932,33.0466,33.1006,81584.0
2017-02-01 10:30:00,42.94,42.99,42.79,42.89,46988.0,33.0852,33.1237,32.9696,33.0466,46988.0
2017-02-01 11:00:00,42.89,43.03,42.77,42.83,69993.0,33.0466,33.1545,32.9542,33.0004,69993.0
2017-02-01 11:30:00,42.82,42.96,42.81,42.91,39708.0,32.9927,33.1006,32.985,33.062,39708.0
2017-02-01 12:00:00,42.9,43.04,42.9,43.04,42199.0,33.0543,33.1622,33.0543,33.1622,42199.0
2017-02-01 12:30:00,43.04,43.2,43.04,43.14,36185.0,33.1622,33.2855,33.1622,33.2393,36185.0
2017-02-01 13:00:00,43.14,43.25,43.11,43.15,31287.0,33.2393,33.324,33.2161,33.247,31287.0
2017-02-01 13:30:00,43.15,43.2,43.09,43.19,59067.0,33.247,33.2855,33.2007,33.2778,59067.0
2017-02-01 14:00:00,43.18,43.39,43.13,43.37,60039.0,33.2701,33.4319,33.2316,33.4165,60039.0
2017-02-01 14:30:00,43.38,43.4,43.22,43.3,84721.0,33.4242,33.4396,33.3009,33.3625,84721.0
2017-02-01 15:00:00,43.31,43.44,43.3,43.44,88046.0,33.3702,33.4704,33.3625,33.4704,88046.0
2017-02-01 15:30:00,43.44,43.51,43.4,43.45,146839.0,33.4704,33.5243,33.4396,33.4781,146839.0
2017-02-02 09:30:00,43.66,43.67,43.26,43.31,105502.0,33.6399,33.6476,33.3317,33.3702,105502.0
2017-02-02 10:00:00,43.34,43.48,43.26,43.34,59810.0,33.3934,33.5012,33.3317,33.3934,59810.0
2017-02-02 10:30:00,43.35,43.54,43.32,43.53,45142.0,33.4011,33.5475,33.378,33.5398,45142.0
2017-02-02 11:00:00,43.52,43.52,43.32,43.33,40946.0,33.5321,33.5321,33.378,33.3857,40946.0
2017-02-02 11:30:00,43.33,43.41,43.11,43.11,35279.0,33.3857,33.4473,33.2161,33.2161,35279.0
2017-02-02 12:00:00,43.13,43.23,43.08,43.13,34801.0,33.2316,33.3086,33.193,33.2316,34801.0
2017-02-02 12:30:00,43.16,43.31,43.14,43.26,41234.0,33.2547,33.3702,33.2393,33.3317,41234.0
2017-02-02 13:00:00,43.26,43.27,43.07,43.11,44929.0,33.3317,33.3394,33.1853,33.2161,44929.0
2017-02-02 13:30:00,43.11,43.21,43.07,43.08,48389.0,33.2161,33.2932,33.1853,33.193,48389.0
2017-02-02 14:00:00,43.07,43.12,43.01,43.02,32383.0,33.1853,33.2239,33.1391,33.1468,32383.0
2017-02-02 14:30:00,43.01,43.07,42.97,43.06,46826.0,33.1391,33.1853,33.1083,33.1776,46826.0
2017-02-02 15:00:00,43.06,43.11,43.03,43.08,53989.0,33.1776,33.2161,33.1545,33.193,53989.0
2017-02-02 15:30:00,43.08,43.11,43.02,43.07,128097.0,33.193,33.2161,33.1468,33.1853,128097.0
2017-02-03 09:30:00,43.44,43.44,43.22,43.36,52105.0,33.4704,33.4704,33.3009,33.4088,52105.0
2017-02-03 10:00:00,43.34,43.69,43.33,43.67,65857.0,33.3934,33.663,33.3857,33.6476,65857.0
2017-02-03 10:30:00,43.67,43.77,43.64,43.73,60877.0,33.6476,33.7247,33.6245,33.6939,60877.0
2017-02-03 11:00:00,43.74,43.8,43.61,43.67,75324.0,33.7016,33.7478,33.6014,33.6476,75324.0
2017-02-03 11:30:00,43.67,43.7,43.49,43.53,108685.0,33.6476,33.6707,33.5089,33.5398,108685.0
2017-02-03 12:00:00,43.52,43.62,43.46,43.47,51105.0,33.5321,33.6091,33.4858,33.4935,51105.0
2017-02-03 12:30:00,43.47,43.74,43.47,43.71,115631.0,33.4935,33.7016,33.4935,33.6784,115631.0
2017-02-03 13:00:00,43.71,43.8,43.58,43.59,80673.0,33.6784,33.7478,33.5783,33.586,80673.0
2017-02-03 13:30:00,43.59,43.68,43.54,43.66,54499.0,33.586,33.6553,33.5475,33.6399,54499.0
2017-02-03 14:00:00,43.66,43.74,43.61,43.64,42059.0,33.6399,33.7016,33.6014,33.6245,42059.0
2017-02-03 14:30:00,43.64,43.65,43.55,43.59,66487.0,33.6245,33.6322,33.5552,33.586,66487.0
2017-02-03 15:00:00,43.58,43.61,43.5,43.51,78644.0,33.5783,33.6014,33.5166,33.5243,78644.0
2017-02-03 15:30:00,43.52,43.61,43.51,43.59,216122.0,33.5321,33.6014,33.5243,33.586,216122.0
2017-02-06 09:30:00,43.56,43.56,43.22,43.47,72869.0,33.5629,33.5629,33.3009,33.4935,72869.0
2017-02-06 10:00:00,43.48,43.48,43.23,43.37,50738.0,33.5012,33.5012,33.3086,33.4165,50738.0
2017-02-06 10:30:00,43.36,43.38,43.24,43.37,60943.0,33.4088,33.4242,33.3163,33.4165,60943.0
2017-02-06 11:00:00,43.35,43.39,43.27,43.28,39786.0,33.4011,33.4319,33.3394,33.3471,39786.0
2017-02-06 11:30:00,43.29,43.29,43.18,43.22,28292.0,33.3548,33.3548,33.2701,33.3009,28292.0
2017-02-06 12:00:00,43.21,43.21,43.13,43.2,33313.0,33.2932,33.2932,33.2316,33.2855,33313.0
2017-02-06 12:30:00,43.22,43.24,43.14,43.16,24781.0,33.3009,33.3163,33.2393,33.2547,24781.0
2017-02-06 13:00:00,43.17,43.19,43.08,43.09,29836.0,33.2624,33.2778,33.193,33.2007,29836.0
2017-02-06 13:30:00,43.08,43.21,43.07,43.2,33305.0,33.193,33.2932,33.1853,33.2855,33305.0
2017-02-06 14:00:00,43.2,43.22,43.14,43.21,26412.0,33.2855,33.3009,33.2393,33.2932,26412.0
2017-02-06 14:30:00,43.21,43.22,43.15,43.16,47994.0,33.2932,33.3009,33.247,33.2547,47994.0
2017-02-06 15:00:00,43.15,43.22,43.14,43.2,48980.0,33.247,33.3009,33.2393,33.2855,48980.0
2017-02-06 15:30:00,43.2,43.25,43.15,43.2,132691.0,33.2855,33.324,33.247,33.2855,132691.0
2017-02-07 09:30:00,43.12,43.25,42.89,42.91,65809.0,33.2239,33.324,33.0466,33.062,65809.0
2017-02-07 10:00:00,42.9,43.02,42.86,43.01,84909.0,33.0543,33.1468,33.0235,33.1391,84909.0
2017-02-07 10:30:00,42.98,43.08,42.95,43.06,50271.0,33.116,33.193,33.0929,33.1776,50271.0
2017-02-07 11:00:00,43.06,43.14,42.88,42.92,43093.0,33.1776,33.2393,33.0389,33.0698,43093.0
2017-02-07 11:30:00,42.92,43.01,42.9,42.98,57210.0,33.0698,33.1391,33.0543,33.116,57210.0
2017-02-07 12:00:00,42.98,43.03,42.83,42.85,80851.0,33.116,33.1545,33.0004,33.0158,80851.0
2017-02-07 12:30:00,42.85,42.96,42.83,42.85,76698.0,33.0158,33.1006,33.0004,33.0158,76698.0
2017-02-07 13:00:00,42.86,42.93,42.83,42.93,57367.0,33.0235,33.0775,33.0004,33.0775,57367.0
2017-02-07 13:30:00,42.92,43.05,42.91,43.01,49112.0,33.0698,33.1699,33.062,33.1391,49112.0
2017-02-07 14:00:00,43.02,43.04,42.97,43.0,29874.0,33.1468,33.1622,33.1083,33.1314,29874.0
2017-02-07 14:30:00,43.0,43.05,42.98,43.05,53694.0,33.1314,33.1699,33.116,33.1699,53694.0
2017-02-07 15:00:00,43.04,43.09,43.0,43.02,42722.0,33.1622,33.2007,33.1314,33.1468,42722.0
2017-02-07 15:30:00,43.02,43.07,42.98,43.02,216350.0,33.1468,33.1853,33.116,33.1468,216350.0
2017-02-08 09:30:00,43.02,43.16,42.57,42.66,82769.0,33.1468,33.2547,32.8001,32.8694,82769.0
2017-02-08 10:00:00,42.68,42.68,42.5,42.59,68184.0,32.8848,32.8848,32.7461,32.8155,68184.0
2017-02-08 10:30:00,42.58,42.79,42.53,42.77,81195.0,32.8078,32.9696,32.7693,32.9542,81195.0
2017-02-08 11:00:00,42.78,42.87,42.78,42.82,49315.0,32.9619,33.0312,32.9619,32.9927,49315.0
2017-02-08 11:30:00,42.82,42.84,42.61,42.71,44898.0,32.9927,33.0081,32.8309,32.9079,44898.0
2017-02-08 12:00:00,42.73,42.81,42.73,42.79,34921.0,32.9234,32.985,32.9234,32.9696,34921.0
2017-02-08 12:30:00,42.8,42.82,42.76,42.79,31688.0,32.9773,32.9927,32.9465,32.9696,31688.0
2017-02-08 13:00:00,42.79,42.84,42.78,42.84,39473.0,32.9696,33.0081,32.9619,33.0081,39473.0
2017-02-08 13:30:00,42.83,42.89,42.81,42.84,36663.0,33.0004,33.0466,32.985,33.0081,36663.0
2017-02-08 14:00:00,42.84,42.9,42.72,42.72,65027.0,33.0081,33.0543,32.9157,32.9157,65027.0
2017-02-08 14:30:00,42.73,42.75,42.65,42.68,67090.0,32.9234,32.9388,32.8617,32.8848,67090.0
2017-02-08 15:00:00,42.68,42.76,42.67,42.72,58749.0,32.8848,32.9465,32.8771,32.9157,58749.0
2017-02-08 15:30:00,42.72,42.72,42.63,42.69,142038.0,32.9157,32.9157,32.8463,32.8925,142038.0
2017-02-09 09:30:00,42.9,43.01,42.68,42.74,61703.0,33.0543,33.1391,32.8848,32.9311,61703.0
2017-02-09 10:00:00,42.74,42.86,42.7,42.78,58840.0,32.9311,33.0235,32.9002,32.9619,58840.0
2017-02-09 10:30:00,42.79,43.0,42.73,42.97,70618.0,32.9696,33.1314,32.9234,33.1083,70618.0
2017-02-09 11:00:00,42.99,43.2,42.94,43.19,73065.0,33.1237,33.2855,33.0852,33.2778,73065.0
2017-02-09 11:30:00,43.19,43.21,42.98,42.99,70529.0,33.2778,33.2932,33.116,33.1237,70529.0
2017-02-09 12:00:00,42.99,43.11,42.97,43.07,54543.0,33.1237,33.2161,33.1083,33.1853,54543.0
2017-02-09 12:30:00,43.07,43.16,43.04,43.12,64017.0,33.1853,33.2547,33.1622,33.2239,64017.0
2017-02-09 13:00:00,43.12,43.16,43.11,43.12,34300.0,33.2239,33.2547,33.2161,33.2239,34300.0
2017-02-09 13:30:00,43.12,43.21,43.08,43.19,43018.0,33.2239,33.2932,33.193,33.2778,43018.0
2017-02-09 14:00:00,43.19,43.25,43.14,43.2,70213.0,33.2778,33.324,33.2393,33.2855,70213.0
2017-02-09 14:30:00,43.2,43.27,43.19,43.25,95982.0,33.2855,33.3394,33.2778,33.324,95982.0
2017-02-09 15:00:00,43.25,43.27,43.17,43.25,119035.0,33.324,33.3394,33.2624,33.324,119035.0
2017-02-09 15:30:00,43.24,43.28,43.2,43.21,271365.0,33.3163,33.3471,33.2855,33.2932,271365.0
2017-02-10 09:30:00,43.43,44.14,43.4,43.97,142507.0,33.4627,34.0098,33.4396,33.8788,142507.0
2017-02-10 10:00:00,43.98,44.24,43.95,44.22,98484.0,33.8865,34.0868,33.8634,34.0714,98484.0
2017-02-10 10:30:00,44.21,44.27,44.15,44.26,76026.0,34.0637,34.1099,34.0175,34.1022,76026.0
2017-02-10 11:00:00,44.25,44.3,44.06,44.1,48134.0,34.0945,34.133,33.9481,33.9789,48134.0
2017-02-10 11:30:00,44.09,44.22,44.08,44.21,36938.0,33.9712,34.0714,33.9635,34.0637,36938.0
2017-02-10 12:00:00,44.21,44.32,44.2,44.32,49100.0,34.0637,34.1484,34.056,34.1484,49100.0
2017-02-10 12:30:00,44.31,44.36,44.21,44.27,38832.0,34.1407,34.1793,34.0637,34.1099,38832.0
2017-02-10 13:00:00,44.27,44.44,44.27,44.43,65664.0,34.1099,34.2409,34.1099,34.2332,65664.0
2017-02-10 13:30:00,44.42,44.44,44.33,44.35,48746.0,34.2255,34.2409,34.1562,34.1716,48746.0
2017-02-10 14:00:00,44.35,44.4,44.28,44.38,54296.0,34.1716,34.2101,34.1176,34.1947,54296.0
2017-02-10 14:30:00,44.37,44.44,44.35,44.36,62051.0,34.187,34.2409,34.1716,34.1793,62051.0
2017-02-10 15:00:00,44.37,44.47,44.35,44.43,84015.0,34.187,34.264,34.1716,34.2332,84015.0
2017-02-10 15:30:00,44.43,44.49,44.4,44.42,152718.0,34.2332,34.2794,34.2101,34.2255,152718.0
2017-02-13 09:30:00,44.55,44.74,44.4,44.68,106447.0,34.3257,34.4721,34.2101,34.4258,106447.0
2017-02-13 10:00:00,44.69,44.79,44.61,44.64,104497.0,34.4335,34.5106,34.3719,34.395,104497.0
2017-02-13 10:30:00,44.64,44.64,44.31,44.51,103367.0,34.395,34.395,34.1407,34.2948,103367.0
2017-02-13 11:00:00,44.52,44.52,44.35,44.45,117316.0,34.3025,34.3025,34.1716,34.2486,117316.0
2017-02-13 11:30:00,44.45,44.46,44.26,44.34,187812.0,34.2486,34.2563,34.1022,34.1639,187812.0
2017-02-13 12:00:00,44.35,44.46,44.33,44.45,59995.0,34.1716,34.2563,34.1562,34.2486,59995.0
2017-02-13 12:30:00,44.46,44.53,44.41,44.53,52810.0,34.2563,34.3103,34.2178,34.3103,52810.0
2017-02-13 13:00:00,44.53,44.58,44.47,44.56,83806.0,34.3103,34.3488,34.264,34.3334,83806.0
2017-02-13 13:30:00,44.57,44.6,44.53,44.56,64031.0,34.3411,34.3642,34.3103,34.3334,64031.0
2017-02-13 14:00:00,44.57,44.69,44.55,44.67,69074.0,34.3411,34.4335,34.3257,34.4181,69074.0
2017-02-13 14:30:00,44.68,44.68,44.57,44.61,73791.0,34.4258,34.4258,34.3411,34.3719,73791.0
2017-02-13 15:00:00,44.6,44.65,44.59,44.62,101975.0,34.3642,34.4027,34.3565,34.3796,101975.0
2017-02-13 15:30:00,44.62,44.69,44.6,44.68,223641.0,34.3796,34.4335,34.3642,34.4258,223641.0
2017-02-14 09:30:00,44.77,45.06,44.68,45.04,121473.0,34.4952,34.7186,34.4258,34.7032,121473.0
2017-02-14 10:00:00,45.05,45.17,44.81,44.84,92708.0,34.7109,34.8034,34.526,34.5491,92708.0
2017-02-14 10:30:00,44.86,44.98,44.78,44.98,73623.0,34.5645,34.657,34.5029,34.657,73623.0
2017-02-14 11:00:00,44.99,45.21,44.91,45.12,103810.0,34.6647,34.8342,34.603,34.7648,103810.0
2017-02-14 11:30:00,45.12,45.13,44.93,44.97,46906.0,34.7648,34.7726,34.6185,34.6493,46906.0
2017-02-14 12:00:00,44.96,44.99,44.86,44.88,32176.0,34.6416,34.6647,34.5645,34.5799,32176.0
2017-02-14 12:30:00,44.88,45.11,44.87,45.09,42527.0,34.5799,34.7571,34.5722,34.7417,42527.0
2017-02-14 13:00:00,45.07,45.1,45.04,45.09,24848.0,34.7263,34.7494,34.7032,34.7417,24848.0
2017-02-14 13:30:00,45.09,45.18,45.06,45.17,31649.0,34.7417,34.8111,34.7186,34.8034,31649.0
2017-02-14 14:00:00,45.16,45.22,45.15,45.2,48202.0,34.7957,34.8419,34.788,34.8265,48202.0
2017-02-14 14:30:00,45.2,45.29,45.17,45.23,63430.0,34.8265,34.8958,34.8034,34.8496,63430.0
2017-02-14 15:00:00,45.23,45.23,45.09,45.12,73736.0,34.8496,34.8496,34.7417,34.7648,73736.0
2017-02-14 15:30:00,45.12,45.22,45.12,45.22,142712.0,34.7648,34.8419,34.7648,34.8419,142712.0
2017-02-15 09:30:00,45.12,45.19,44.94,45.18,65434.0,34.7648,34.8188,34.6262,34.8111,65434.0
2017-02-15 10:00:00,45.16,45.25,45.03,45.09,74171.0,34.7957,34.865,34.6955,34.7417,74171.0
2017-02-15 10:30:00,45.08,45.21,45.04,45.17,68991.0,34.734,34.8342,34.7032,34.8034,68991.0
2017-02-15 11:00:00,45.18,45.21,45.13,45.15,30408.0,34.8111,34.8342,34.7726,34.788,30408.0
2017-02-15 11:30:00,45.16,45.22,45.07,45.07,60045.0,34.7957,34.8419,34.7263,34.7263,60045.0
2017-02-15 12:00:00,45.08,45.12,45.04,45.1,32823.0,34.734,34.7648,34.7032,34.7494,32823.0
2017-02-15 12:30:00,45.09,45.14,45.06,45.12,34786.0,34.7417,34.7803,34.7186,34.7648,34786.0
2017-02-15 13:00:00,45.13,45.16,45.09,45.15,29458.0,34.7726,34.7957,34.7417,34.788,29458.0
2017-02-15 13:30:00,45.15,45.3,45.14,45.28,38355.0,34.788,34.9035,34.7803,34.8881,38355.0
2017-02-15 14:00:00,45.28,45.31,45.23,45.3,41079.0,34.8881,34.9112,34.8496,34.9035,41079.0
2017-02-15 14:30:00,45.3,45.39,45.28,45.33,49776.0,34.9035,34.9729,34.8881,34.9267,49776.0
2017-02-15 15:00:00,45.33,45.43,45.33,45.36,44949.0,34.9267,35.0037,34.9267,34.9498,44949.0
2017-02-15 15:30:00,45.36,45.37,45.18,45.24,198134.0,34.9498,34.9575,34.8111,34.8573,198134.0
2017-02-16 09:30:00,45.49,45.49,45.01,45.11,59107.0,35.0499,35.0499,34.6801,34.7571,59107.0
2017-02-16 10:00:00,45.12,45.13,45.02,45.08,34034.0,34.7648,34.7726,34.6878,34.734,34034.0
2017-02-16 10:30:00,45.09,45.31,45.09,45.25,57502.0,34.7417,34.9112,34.7417,34.865,57502.0
2017-02-16 11:00:00,45.25,45.29,45.12,45.24,76146.0,34.865,34.8958,34.7648,34.8573,76146.0
2017-02-16 11:30:00,45.23,45.3,45.21,45.25,81182.0,34.8496,34.9035,34.8342,34.865,81182.0
2017-02-16 12:00:00,45.26,45.28,45.1,45.16,43153.0,34.8727,34.8881,34.7494,34.7957,43153.0
2017-02-16 12:30:00,45.16,45.18,45.1,45.11,66952.0,34.7957,34.8111,34.7494,34.7571,66952.0
2017-02-16 13:00:00,45.1,45.11,45.05,45.08,55910.0,34.7494,34.7571,34.7109,34.734,55910.0
2017-02-16 13:30:00,45.08,45.15,45.07,45.13,47145.0,34.734,34.788,34.7263,34.7726,47145.0
2017-02-16 14:00:00,45.14,45.15,44.91,44.98,122656.0,34.7803,34.788,34.603,34.657,122656.0
2017-02-16 14:30:00,44.98,45.09,44.98,45.07,60414.0,34.657,34.7417,34.657,34.7263,60414.0
2017-02-16 15:00:00,45.07,45.15,45.06,45.12,65704.0,34.7263,34.788,34.7186,34.7648,65704.0
2017-02-16 15:30:00,45.12,45.21,45.1,45.14,200751.0,34.7648,34.8342,34.7494,34.7803,200751.0
2017-02-17 09:30:00,45.08,45.1,44.71,45.02,62066.0,34.734,34.7494,34.4489,34.6878,62066.0
2017-02-17 10:00:00,45.02,45.21,44.97,45.16,55240.0,34.6878,34.8342,34.6493,34.7957,55240.0
2017-02-17 10:30:00,45.16,45.42,45.16,45.27,67453.0,34.7957,34.996,34.7957,34.8804,67453.0
2017-02-17 11:00:00,45.27,45.41,45.27,45.34,91917.0,34.8804,34.9883,34.8804,34.9344,91917.0
2017-02-17 11:30:00,45.34,45.42,45.29,45.4,70034.0,34.9344,34.996,34.8958,34.9806,70034.0
2017-02-17 12:00:00,45.41,45.47,45.39,45.42,41865.0,34.9883,35.0345,34.9729,34.996,41865.0
2017-02-17 12:30:00,45.42,45.46,45.39,45.4,34083.0,34.996,35.0268,34.9729,34.9806,34083.0
2017-02-17 13:00:00,45.4,45.47,45.32,45.42,36972.0,34.9806,35.0345,34.9189,34.996,36972.0
2017-02-17 13:30:00,45.42,45.47,45.41,45.44,22528.0,34.996,35.0345,34.9883,35.0114,22528.0
2017-02-17 14:00:00,45.43,45.5,45.42,45.49,64340.0,35.0037,35.0576,34.996,35.0499,64340.0
2017-02-17 14:30:00,45.5,45.59,45.5,45.55,61393.0,35.0576,35.127,35.0576,35.0962,61393.0
2017-02-17 15:00:00,45.56,45.56,45.51,45.53,49928.0,35.1039,35.1039,35.0653,35.0808,49928.0
2017-02-17 15:30:00,45.52,45.55,45.48,45.51,169559.0,35.073,35.0962,35.0422,35.0653,169559.0
2017-02-21 09:30:00,45.75,46.18,45.36,45.98,153095.0,35.2503,35.5816,34.9498,35.4275,153095.0
2017-02-21 10:00:00,45.94,45.96,45.77,45.78,78492.0,35.3967,35.4121,35.2657,35.2734,78492.0
2017-02-21 10:30:00,45.79,45.84,45.71,45.71,64355.0,35.2811,35.3196,35.2194,35.2194,64355.0
2017-02-21 11:00:00,45.69,45.75,45.49,45.51,69689.0,35.204,35.2503,35.0499,35.0653,69689.0
2017-02-21 11:30:00,45.52,45.55,45.41,45.5,104939.0,35.073,35.0962,34.9883,35.0576,104939.0
2017-02-21 12:00:00,45.52,45.65,45.51,45.63,79014.0,35.073,35.1732,35.0653,35.1578,79014.0
2017-02-21 12:30:00,45.63,45.63,45.55,45.57,76836.0,35.1578,35.1578,35.0962,35.1116,76836.0
2017-02-21 13:00:00,45.57,45.66,45.55,45.64,27797.0,35.1116,35.1809,35.0962,35.1655,27797.0
2017-02-21 13:30:00,45.63,45.63,45.55,45.61,43076.0,35.1578,35.1578,35.0962,35.1424,43076.0
2017-02-21 14:00:00,45.61,45.71,45.58,45.67,62768.0,35.1424,35.2194,35.1193,35.1886,62768.0
2017-02-21 14:30:00,45.67,45.7,45.6,45.63,69686.0,35.1886,35.2117,35.1347,35.1578,69686.0
2017-02-21 15:00:00,45.64,45.7,45.63,45.64,54746.0,35.1655,35.2117,35.1578,35.1655,54746.0
2017-02-21 15:30:00,45.64,45.66,45.57,45.59,152446.0,35.1655,35.1809,35.1116,35.127,152446.0
2017-02-22 09:30:00,45.56,45.56,45.16,45.43,74571.0,35.1039,35.1039,34.7957,35.0037,74571.0
2017-02-22 10:00:00,45.45,45.81,45.42,45.78,62431.0,35.0191,35.2965,34.996,35.2734,62431.0
2017-02-22 10:30:00,45.78,45.85,45.74,45.75,140214.0,35.2734,35.3273,35.2426,35.2503,140214.0
2017-02-22 11:00:00,45.76,45.76,45.53,45.53,84275.0,35.258,35.258,35.0808,35.0808,84275.0
2017-02-22 11:30:00,45.55,45.67,45.51,45.56,42035.0,35.0962,35.1886,35.0653,35.1039,42035.0
2017-02-22 12:00:00,45.55,45.57,45.5,45.56,40415.0,35.0962,35.1116,35.0576,35.1039,40415.0
2017-02-22 12:30:00,45.57,45.66,45.53,45.61,48705.0,35.1116,35.1809,35.0808,35.1424,48705.0
2017-02-22 13:00:00,45.6,45.62,45.56,45.58,30917.0,35.1347,35.1501,35.1039,35.1193,30917.0
2017-02-22 13:30:00,45.58,45.7,45.56,45.68,59240.0,35.1193,35.2117,35.1039,35.1963,59240.0
2017-02-22 14:00:00,45.69,45.71,45.59,45.64,48830.0,35.204,35.2194,35.127,35.1655,48830.0
2017-02-22 14:30:00,45.65,45.66,45.56,45.59,66110.0,35.1732,35.1809,35.1039,35.127,66110.0
2017-02-22 15:00:00,45.59,45.72,45.55,45.71,70257.0,35.127,35.2271,35.0962,35.2194,70257.0
2017-02-22 15:30:00,45.71,45.75,45.65,45.67,171128.0,35.2194,35.2503,35.1732,35.1886,171128.0
2017-02-23 09:30:00,45.88,46.0,45.59,45.79,88908.0,35.3504,35.4429,35.127,35.2811,88908.0
2017-02-23 10:00:00,45.78,45.79,45.61,45.66,82695.0,35.2734,35.2811,35.1424,35.1809,82695.0
2017-02-23 10:30:00,45.66,45.68,45.52,45.61,70470.0,35.1809,35.1963,35.073,35.1424,70470.0
2017-02-23 11:00:00,45.61,45.63,45.38,45.43,94794.0,35.1424,35.1578,34.9652,35.0037,94794.0
2017-02-23 11:30:00,45.43,45.54,45.41,45.45,60406.0,35.0037,35.0885,34.9883,35.0191,60406.0
2017-02-23 12:00:00,45.45,45.68,45.45,45.57,91995.0,35.0191,35.1963,35.0191,35.1116,91995.0
2017-02-23 12:30:00,45.57,45.67,45.56,45.56,47104.0,35.1116,35.1886,35.1039,35.1039,47104.0
2017-02-23 13:00:00,45.55,45.64,45.55,45.58,47682.0,35.0962,35.1655,35.0962,35.1193,47682.0
2017-02-23 13:30:00,45.58,45.6,45.47,45.52,49560.0,35.1193,35.1347,35.0345,35.073,49560.0
2017-02-23 14:00:00,45.53,45.57,45.42,45.45,55885.0,35.0808,35.1116,34.996,35.0191,55885.0
2017-02-23 14:30:00,45.44,45.5,45.33,45.35,75978.0,35.0114,35.0576,34.9267,34.9421,75978.0
2017-02-23 15:00:00,45.34,45.37,45.21,45.21,100816.0,34.9344,34.9575,34.8342,34.8342,100816.0
2017-02-23 15:30:00,45.21,45.22,45.07,45.15,211456.0,34.8342,34.8419,34.7263,34.788,211456.0
2017-02-24 09:30:00,43.6,43.69,42.45,42.78,695011.0,33.5937,33.663,32.7076,32.9619,695011.0
2017-02-24 10:00:00,42.78,42.8,42.26,42.38,556710.0,32.9619,32.9773,32.5612,32.6537,556710.0
2017-02-24 10:30:00,42.36,43.02,42.34,42.59,329721.0,32.6383,33.1468,32.6229,32.8155,329721.0
2017-02-24 11:00:00,42.58,42.92,42.57,42.79,196685.0,32.8078,33.0698,32.8001,32.9696,196685.0
2017-02-24 11:30:00,42.79,43.17,42.77,43.16,178246.0,32.9696,33.2624,32.9542,33.2547,178246.0
2017-02-24 12:00:00,43.14,43.48,43.12,43.47,243404.0,33.2393,33.5012,33.2239,33.4935,243404.0
2017-02-24 12:30:00,43.46,43.56,43.29,43.4,217463.0,33.4858,33.5629,33.3548,33.4396,217463.0
2017-02-24 13:00:00,43.39,43.4,42.82,42.84,240201.0,33.4319,33.4396,32.9927,33.0081,240201.0
2017-02-24 13:30:00,42.85,42.95,42.55,42.62,180966.0,33.0158,33.0929,32.7847,32.8386,180966.0
2017-02-24 14:00:00,42.62,42.75,42.57,42.69,208607.0,32.8386,32.9388,32.8001,32.8925,208607.0
2017-02-24 14:30:00,42.7,42.89,42.69,42.83,209114.0,32.9002,33.0466,32.8925,33.0004,209114.0
2017-02-24 15:00:00,42.84,43.04,42.76,43.01,286232.0,33.0081,33.1622,32.9465,33.1391,286232.0
2017-02-24 15:30:00,43.0,43.13,42.98,43.05,652266.0,33.1314,33.2316,33.116,33.1699,652266.0
2017-02-27 09:30:00,43.31,43.86,43.1,43.86,275086.0,33.3702,33.794,33.2084,33.794,275086.0
2017-02-27 10:00:00,43.86,44.26,43.75,44.25,187584.0,33.794,34.1022,33.7093,34.0945,187584.0
2017-02-27 10:30:00,44.24,44.26,43.75,43.75,197882.0,34.0868,34.1022,33.7093,33.7093,197882.0
2017-02-27 11:00:00,43.76,43.94,43.54,43.62,200454.0,33.717,33.8557,33.5475,33.6091,200454.0
2017-02-27 11:30:00,43.62,43.65,43.19,43.19,170356.0,33.6091,33.6322,33.2778,33.2778,170356.0
2017-02-27 12:00:00,43.2,43.47,43.17,43.35,101475.0,33.2855,33.4935,33.2624,33.4011,101475.0
2017-02-27 12:30:00,43.36,43.36,43.1,43.12,85632.0,33.4088,33.4088,33.2084,33.2239,85632.0
2017-02-27 13:00:00,43.12,43.31,43.08,43.24,97990.0,33.2239,33.3702,33.193,33.3163,97990.0
2017-02-27 13:30:00,43.24,43.37,43.22,43.37,55278.0,33.3163,33.4165,33.3009,33.4165,55278.0
2017-02-27 14:00:00,43.38,43.52,43.37,43.5,61437.0,33.4242,33.5321,33.4165,33.5166,61437.0
2017-02-27 14:30:00,43.5,43.61,43.43,43.58,79977.0,33.5166,33.6014,33.4627,33.5783,79977.0
2017-02-27 15:00:00,43.58,43.72,43.58,43.67,101427.0,33.5783,33.6862,33.5783,33.6476,101427.0
2017-02-27 15:30:00,43.67,43.92,43.61,43.75,436559.0,33.6476,33.8403,33.6014,33.7093,436559.0
2017-02-28 09:30:00,43.65,43.77,43.27,43.38,83920.0,33.6322,33.7247,33.3394,33.4242,83920.0
2017-02-28 10:00:00,43.38,43.6,43.38,43.46,72343.0,33.4242,33.5937,33.4242,33.4858,72343.0
2017-02-28 10:30:00,43.49,43.54,43.32,43.47,67430.0,33.5089,33.5475,33.378,33.4935,67430.0
2017-02-28 11:00:00,43.46,43.46,43.29,43.34,55110.0,33.4858,33.4858,33.3548,33.3934,55110.0
2017-02-28 11:30:00,43.35,43.37,43.23,43.23,54526.0,33.4011,33.4165,33.3086,33.3086,54526.0
2017-02-28 12:00:00,43.24,43.27,43.02,43.03,54277.0,33.3163,33.3394,33.1468,33.1545,54277.0
2017-02-28 12:30:00,43.03,43.13,43.0,43.12,57124.0,33.1545,33.2316,33.1314,33.2239,57124.0
2017-02-28 13:00:00,43.13,43.28,43.11,43.16,68226.0,33.2316,33.3471,33.2161,33.2547,68226.0
2017-02-28 13:30:00,43.16,43.18,43.1,43.15,64181.0,33.2547,33.2701,33.2084,33.247,64181.0
2017-02-28 14:00:00,43.15,43.16,42.92,43.02,95352.0,33.247,33.2547,33.0698,33.1468,95352.0
2017-02-28 14:30:00,43.01,43.07,42.89,42.98,83786.0,33.1391,33.1853,33.0466,33.116,83786.0
2017-02-28 15:00:00,42.98,43.01,42.85,42.88,89467.0,33.116,33.1391,33.0158,33.0389,89467.0
2017-02-28 15:30:00,42.88,42.94,42.79,42.86,286144.0,33.0389,33.0852,32.9696,33.0235,286144.0
2017-03-01 09:30:00,43.46,43.96,43.39,43.83,135068.0,33.4858,33.8711,33.4319,33.7709,135068.0
2017-03-01 10:00:00,43.75,43.82,43.65,43.81,117515.0,33.7093,33.7632,33.6322,33.7555,117515.0
2017-03-01 10:30:00,43.79,43.79,43.56,43.59,62211.0,33.7401,33.7401,33.5629,33.586,62211.0
2017-03-01 11:00:00,43.57,43.75,43.56,43.65,86146.0,33.5706,33.7093,33.5629,33.6322,86146.0
2017-03-01 11:30:00,43.65,43.67,43.49,43.53,53370.0,33.6322,33.6476,33.5089,33.5398,53370.0
2017-03-01 12:00:00,43.54,43.7,43.53,43.54,71687.0,33.5475,33.6707,33.5398,33.5475,71687.0
2017-03-01 12:30:00,43.54,43.62,43.5,43.62,33657.0,33.5475,33.6091,33.5166,33.6091,33657.0
2017-03-01 13:00:00,43.63,43.78,43.62,43.78,46216.0,33.6168,33.7324,33.6091,33.7324,46216.0
2017-03-01 13:30:00,43.78,43.82,43.7,43.71,45543.0,33.7324,33.7632,33.6707,33.6784,45543.0
2017-03-01 14:00:00,43.72,43.75,43.62,43.73,64815.0,33.6862,33.7093,33.6091,33.6939,64815.0
2017-03-01 14:30:00,43.72,43.72,43.44,43.47,83736.0,33.6862,33.6862,33.4704,33.4935,83736.0
2017-03-01 15:00:00,43.47,43.54,43.44,43.5,76490.0,33.4935,33.5475,33.4704,33.5166,76490.0
2017-03-01 15:30:00,43.49,43.56,43.46,43.5,214066.0,33.5089,33.5629,33.4858,33.5166,214066.0
2017-03-02 09:30:00,43.3,43.63,43.08,43.55,83746.0,33.3625,33.6168,33.193,33.5552,83746.0
2017-03-02 10:00:00,43.54,43.59,43.38,43.51,50066.0,33.5475,33.586,33.4242,33.5243,50066.0
2017-03-02 10:30:00,43.51,43.56,43.4,43.4,46302.0,33.5243,33.5629,33.4396,33.4396,46302.0
2017-03-02 11:00:00,43.41,43.46,43.32,43.44,48022.0,33.4473,33.4858,33.378,33.4704,48022.0
2017-03-02 11:30:00,43.46,43.49,43.37,43.49,47120.0,33.4858,33.5089,33.4165,33.5089,47120.0
2017-03-02 12:00:00,43.46,43.47,43.17,43.24,48986.0,33.4858,33.4935,33.2624,33.3163,48986.0
2017-03-02 12:30:00,43.24,43.42,43.22,43.41,47262.0,33.3163,33.455,33.3009,33.4473,47262.0
2017-03-02 13:00:00,43.41,43.42,43.25,43.37,62438.0,33.4473,33.455,33.324,33.4165,62438.0
2017-03-02 13:30:00,43.37,43.47,43.36,43.44,69769.0,33.4165,33.4935,33.4088,33.4704,69769.0
2017-03-02 14:00:00,43.45,43.47,43.33,43.43,78614.0,33.4781,33.4935,33.3857,33.4627,78614.0
2017-03-02 14:30:00,43.43,43.51,43.41,43.46,57207.0,33.4627,33.5243,33.4473,33.4858,57207.0
2017-03-02 15:00:00,43.46,43.46,43.31,43.36,76110.0,33.4858,33.4858,33.3702,33.4088,76110.0
2017-03-02 15:30:00,43.37,43.38,43.14,43.22,244543.0,33.4165,33.4242,33.2393,33.3009,244543.0
2017-03-03 09:30:00,43.2,43.48,42.97,43.03,96749.0,33.2855,33.5012,33.1083,33.1545,96749.0
2017-03-03 10:00:00,43.03,43.08,42.84,42.88,43238.0,33.1545,33.193,33.0081,33.0389,43238.0
2017-03-03 10:30:00,42.89,43.15,42.85,43.08,49141.0,33.0466,33.247,33.0158,33.193,49141.0
2017-03-03 11:00:00,43.08,43.18,43.02,43.15,41525.0,33.193,33.2701,33.1468,33.247,41525.0
2017-03-03 11:30:00,43.15,43.2,43.11,43.13,47315.0,33.247,33.2855,33.2161,33.2316,47315.0
2017-03-03 12:00:00,43.13,43.28,43.05,43.27,54515.0,33.2316,33.3471,33.1699,33.3394,54515.0
2017-03-03 12:30:00,43.27,43.33,43.23,43.26,30861.0,33.3394,33.3857,33.3086,33.3317,30861.0
2017-03-03 13:00:00,43.24,43.26,43.12,43.2,30824.0,33.3163,33.3317,33.2239,33.2855,30824.0
2017-03-03 13:30:00,43.2,43.24,43.13,43.22,41868.0,33.2855,33.3163,33.2316,33.3009,41868.0
2017-03-03 14:00:00,43.21,43.32,43.2,43.28,45839.0,33.2932,33.378,33.2855,33.3471,45839.0
2017-03-03 14:30:00,43.29,43.35,43.23,43.32,47430.0,33.3548,33.4011,33.3086,33.378,47430.0
2017-03-03 15:00:00,43.32,43.47,43.31,43.47,38126.0,33.378,33.4935,33.3702,33.4935,38126.0
2017-03-03 15:30:00,43.47,43.52,43.36,43.39,147453.0,33.4935,33.5321,33.4088,33.4319,147453.0
2017-03-06 09:30:00,43.06,43.14,42.63,42.86,81224.0,33.1776,33.2393,32.8463,33.0235,81224.0
2017-03-06 10:00:00,42.81,42.96,42.79,42.81,47813.0,32.985,33.1006,32.9696,32.985,47813.0
2017-03-06 10:30:00,42.8,42.82,42.7,42.73,42185.0,32.9773,32.9927,32.9002,32.9234,42185.0
2017-03-06 11:00:00,42.73,42.88,42.7,42.84,48375.0,32.9234,33.0389,32.9002,33.0081,48375.0
2017-03-06 11:30:00,42.84,42.84,42.7,42.71,35234.0,33.0081,33.0081,32.9002,32.9079,35234.0
2017-03-06 12:00:00,42.71,42.81,42.71,42.75,27568.0,32.9079,32.985,32.9079,32.9388,27568.0
2017-03-06 12:30:00,42.76,42.79,42.7,42.71,24089.0,32.9465,32.9696,32.9002,32.9079,24089.0
2017-03-06 13:00:00,42.72,42.8,42.68,42.77,30898.0,32.9157,32.9773,32.8848,32.9542,30898.0
2017-03-06 13:30:00,42.76,42.82,42.76,42.82,47043.0,32.9465,32.9927,32.9465,32.9927,47043.0
2017-03-06 14:00:00,42.81,42.88,42.77,42.86,33087.0,32.985,33.0389,32.9542,33.0235,33087.0
2017-03-06 14:30:00,42.85,42.86,42.81,42.83,44435.0,33.0158,33.0235,32.985,33.0004,44435.0
2017-03-06 15:00:00,42.82,42.97,42.82,42.97,80850.0,32.9927,33.1083,32.9927,33.1083,80850.0
2017-03-06 15:30:00,42.96,42.97,42.86,42.88,144276.0,33.1006,33.1083,33.0235,33.0389,144276.0
2017-03-07 09:30:00,42.87,43.11,42.7,42.86,66254.0,33.0312,33.2161,32.9002,33.0235,66254.0
2017-03-07 10:00:00,42.83,43.18,42.82,43.14,52647.0,33.0004,33.2701,32.9927,33.2393,52647.0
2017-03-07 10:30:00,43.16,43.2,42.96,43.02,85251.0,33.2547,33.2855,33.1006,33.1468,85251.0
2017-03-07 11:00:00,43.03,43.08,42.95,42.98,75795.0,33.1545,33.193,33.0929,33.116,75795.0
2017-03-07 11:30:00,42.98,43.13,42.96,43.12,71852.0,33.116,33.2316,33.1006,33.2239,71852.0
2017-03-07 12:00:00,43.13,43.13,43.01,43.04,59042.0,33.2316,33.2316,33.1391,33.1622,59042.0
2017-03-07 12:30:00,43.04,43.06,42.94,43.04,45480.0,33.1622,33.1776,33.0852,33.1622,45480.0
2017-03-07 13:00:00,43.04,43.15,43.04,43.13,38350.0,33.1622,33.247,33.1622,33.2316,38350.0
2017-03-07 13:30:00,43.12,43.12,43.03,43.04,32675.0,33.2239,33.2239,33.1545,33.1622,32675.0
2017-03-07 14:00:00,43.04,43.08,42.94,42.96,60981.0,33.1622,33.193,33.0852,33.1006,60981.0
2017-03-07 14:30:00,42.95,42.98,42.87,42.95,58804.0,33.0929,33.116,33.0312,33.0929,58804.0
2017-03-07 15:00:00,42.96,42.97,42.88,42.92,90448.0,33.1006,33.1083,33.0389,33.0698,90448.0
2017-03-07 15:30:00,42.91,42.91,42.71,42.73,224204.0,33.062,33.062,32.9079,32.9234,224204.0
2017-03-08 09:30:00,42.55,42.77,42.5,42.76,81921.0,32.9959,33.1665,32.9571,33.1587,81921.0
2017-03-08 10:00:00,42.76,42.88,42.67,42.84,59139.0,33.1587,33.2518,33.0889,33.2207,59139.0
2017-03-08 10:30:00,42.84,42.92,42.81,42.89,31129.0,33.2207,33.2828,33.1975,33.2595,31129.0
2017-03-08 11:00:00,42.9,42.94,42.83,42.93,50843.0,33.2673,33.2983,33.213,33.2905,50843.0
2017-03-08 11:30:00,42.92,42.92,42.77,42.79,29411.0,33.2828,33.2828,33.1665,33.182,29411.0
2017-03-08 12:00:00,42.79,42.88,42.77,42.84,26068.0,33.182,33.2518,33.1665,33.2207,26068.0
2017-03-08 12:30:00,42.84,42.86,42.76,42.77,26857.0,33.2207,33.2363,33.1587,33.1665,26857.0
2017-03-08 13:00:00,42.77,42.9,42.76,42.87,38966.0,33.1665,33.2673,33.1587,33.244,38966.0
2017-03-08 13:30:00,42.87,42.88,42.8,42.86,22164.0,33.244,33.2518,33.1897,33.2363,22164.0
2017-03-08 14:00:00,42.85,42.85,42.68,42.75,31676.0,33.2285,33.2285,33.0967,33.151,31676.0
2017-03-08 14:30:00,42.75,42.83,42.73,42.8,93862.0,33.151,33.213,33.1354,33.1897,93862.0
2017-03-08 15:00:00,42.81,42.89,42.8,42.87,41508.0,33.1975,33.2595,33.1897,33.244,41508.0
2017-03-08 15:30:00,42.86,42.86,42.65,42.7,200373.0,33.2363,33.2363,33.0734,33.1122,200373.0
2017-03-09 09:30:00,42.64,42.81,42.51,42.66,38189.0,33.0657,33.1975,32.9648,33.0812,38189.0
2017-03-09 10:00:00,42.65,42.72,42.54,42.55,38905.0,33.0734,33.1277,32.9881,32.9959,38905.0
2017-03-09 10:30:00,42.55,42.55,42.39,42.47,57054.0,32.9959,32.9959,32.8718,32.9338,57054.0
2017-03-09 11:00:00,42.47,42.56,42.42,42.52,37698.0,32.9338,33.0036,32.8951,32.9726,37698.0
2017-03-09 11:30:00,42.54,42.62,42.51,42.52,28063.0,32.9881,33.0501,32.9648,32.9726,28063.0
2017-03-09 12:00:00,42.52,42.54,42.45,42.46,29073.0,32.9726,32.9881,32.9183,32.9261,29073.0
2017-03-09 12:30:00,42.47,42.48,42.37,42.44,37425.0,32.9338,32.9416,32.8563,32.9106,37425.0
2017-03-09 13:00:00,42.44,42.51,42.36,42.37,23913.0,32.9106,32.9648,32.8485,32.8563,23913.0
2017-03-09 13:30:00,42.36,42.42,42.28,42.36,24143.0,32.8485,32.8951,32.7865,32.8485,24143.0
2017-03-09 14:00:00,42.37,42.39,42.14,42.26,50475.0,32.8563,32.8718,32.6779,32.771,50475.0
2017-03-09 14:30:00,42.26,42.27,42.17,42.22,34265.0,32.771,32.7787,32.7012,32.74,34265.0
2017-03-09 15:00:00,42.22,42.34,42.22,42.33,58166.0,32.74,32.833,32.74,32.8253,58166.0
2017-03-09 15:30:00,42.34,42.38,42.26,42.28,134305.0,32.833,32.864,32.771,32.7865,134305.0
2017-03-10 09:30:00,42.65,42.89,42.44,42.83,59321.0,33.0734,33.2595,32.9106,33.213,59321.0
2017-03-10 10:00:00,42.85,43.05,42.85,42.98,56793.0,33.2285,33.3836,33.2285,33.3293,56793.0
2017-03-10 10:30:00,42.98,42.98,42.68,42.68,62651.0,33.3293,33.3293,33.0967,33.0967,62651.0
2017-03-10 11:00:00,42.68,42.82,42.56,42.79,63730.0,33.0967,33.2052,33.0036,33.182,63730.0
2017-03-10 11:30:00,42.79,42.81,42.69,42.76,71341.0,33.182,33.1975,33.1044,33.1587,71341.0
2017-03-10 12:00:00,42.76,42.84,42.75,42.78,50222.0,33.1587,33.2207,33.151,33.1742,50222.0
2017-03-10 12:30:00,42.78,42.81,42.57,42.66,37349.0,33.1742,33.1975,33.0114,33.0812,37349.0
2017-03-10 13:00:00,42.66,42.69,42.52,42.67,45048.0,33.0812,33.1044,32.9726,33.0889,45048.0
2017-03-10 13:30:00,42.67,42.74,42.57,42.72,52378.0,33.0889,33.1432,33.0114,33.1277,52378.0
2017-03-10 14:00:00,42.72,42.76,42.63,42.74,68068.0,33.1277,33.1587,33.0579,33.1432,68068.0
2017-03-10 14:30:00,42.75,42.81,42.7,42.7,73468.0,33.151,33.1975,33.1122,33.1122,73468.0
2017-03-10 15:00:00,42.72,42.81,42.72,42.81,69996.0,33.1277,33.1975,33.1277,33.1975,69996.0
2017-03-10 15:30:00,42.83,42.84,42.7,42.72,108209.0,33.213,33.2207,33.1122,33.1277,108209.0
2017-03-13 09:30:00,42.83,43.19,42.7,43.11,71042.0,33.213,33.4922,33.1122,33.4301,71042.0
2017-03-13 10:00:00,43.11,43.31,43.05,43.29,94812.0,33.4301,33.5852,33.3836,33.5697,94812.0
2017-03-13 10:30:00,43.3,43.32,43.17,43.24,65170.0,33.5775,33.593,33.4766,33.5309,65170.0
2017-03-13 11:00:00,43.24,43.28,43.07,43.09,39172.0,33.5309,33.5619,33.3991,33.4146,39172.0
2017-03-13 11:30:00,43.1,43.2,43.1,43.19,69599.0,33.4224,33.4999,33.4224,33.4922,69599.0
2017-03-13 12:00:00,43.2,43.33,43.2,43.29,71989.0,33.4999,33.6007,33.4999,33.5697,71989.0
2017-03-13 12:30:00,43.29,43.34,43.26,43.27,32117.0,33.5697,33.6085,33.5464,33.5542,32117.0
2017-03-13 13:00:00,43.26,43.26,43.11,43.18,58620.0,33.5464,33.5464,33.4301,33.4844,58620.0
2017-03-13 13:30:00,43.18,43.26,43.16,43.26,167345.0,33.4844,33.5464,33.4689,33.5464,167345.0
2017-03-13 14:00:00,43.26,43.27,43.17,43.27,37604.0,33.5464,33.5542,33.4766,33.5542,37604.0
2017-03-13 14:30:00,43.26,43.35,43.25,43.27,41975.0,33.5464,33.6162,33.5387,33.5542,41975.0
2017-03-13 15:00:00,43.28,43.28,43.22,43.27,60257.0,33.5619,33.5619,33.5154,33.5542,60257.0
2017-03-13 15:30:00,43.26,43.27,43.16,43.22,120354.0,33.5464,33.5542,33.4689,33.5154,120354.0
2017-03-14 09:30:00,43.02,43.3,42.84,43.22,55349.0,33.3603,33.5775,33.2207,33.5154,55349.0
2017-03-14 10:00:00,43.22,43.24,43.08,43.21,54285.0,33.5154,33.5309,33.4069,33.5077,54285.0
2017-03-14 10:30:00,43.2,43.22,43.07,43.13,40740.0,33.4999,33.5154,33.3991,33.4456,40740.0
2017-03-14 11:00:00,43.14,43.39,43.14,43.37,51626.0,33.4534,33.6472,33.4534,33.6317,51626.0
2017-03-14 11:30:00,43.38,43.53,43.38,43.5,54025.0,33.6395,33.7558,33.6395,33.7325,54025.0
2017-03-14 12:00:00,43.51,43.53,43.43,43.44,40381.0,33.7403,33.7558,33.6783,33.686,40381.0
2017-03-14 12:30:00,43.44,43.47,43.38,43.41,29618.0,33.686,33.7093,33.6395,33.6628,29618.0
2017-03-14 13:00:00,43.42,43.52,43.36,43.47,69608.0,33.6705,33.7481,33.624,33.7093,69608.0
2017-03-14 13:30:00,43.47,43.47,43.38,43.4,27317.0,33.7093,33.7093,33.6395,33.655,27317.0
2017-03-14 14:00:00,43.4,43.43,43.36,43.4,33592.0,33.655,33.6783,33.624,33.655,33592.0
2017-03-14 14:30:00,43.4,43.46,43.36,43.44,52591.0,33.655,33.7015,33.624,33.686,52591.0
2017-03-14 15:00:00,43.44,43.53,43.44,43.52,60632.0,33.686,33.7558,33.686,33.7481,60632.0
2017-03-14 15:30:00,43.52,43.6,43.47,43.52,181469.0,33.7481,33.8101,33.7093,33.7481,181469.0
2017-03-15 09:30:00,43.71,44.01,43.6,43.96,75151.0,33.8954,34.128,33.8101,34.0893,75151.0
2017-03-15 10:00:00,43.96,44.0,43.74,43.86,37774.0,34.0893,34.1203,33.9187,34.0117,37774.0
2017-03-15 10:30:00,43.87,43.93,43.83,43.87,105679.0,34.0195,34.066,33.9885,34.0195,105679.0
2017-03-15 11:00:00,43.86,43.94,43.8,43.84,234194.0,34.0117,34.0738,33.9652,33.9962,234194.0
2017-03-15 11:30:00,43.84,43.92,43.84,43.88,52937.0,33.9962,34.0582,33.9962,34.0272,52937.0
2017-03-15 12:00:00,43.87,43.89,43.84,43.85,66620.0,34.0195,34.035,33.9962,34.004,66620.0
2017-03-15 12:30:00,43.85,43.87,43.81,43.85,49447.0,34.004,34.0195,33.9729,34.004,49447.0
2017-03-15 13:00:00,43.84,43.85,43.62,43.68,36075.0,33.9962,34.004,33.8256,33.8721,36075.0
2017-03-15 13:30:00,43.69,43.87,43.68,43.82,28976.0,33.8799,34.0195,33.8721,33.9807,28976.0
2017-03-15 14:00:00,43.83,44.2,43.83,44.09,52946.0,33.9885,34.2754,33.9885,34.1901,52946.0
2017-03-15 14:30:00,44.07,44.32,44.01,44.3,87899.0,34.1746,34.3684,34.128,34.3529,87899.0
2017-03-15 15:00:00,44.31,44.39,44.22,44.39,113295.0,34.3607,34.4227,34.2909,34.4227,113295.0
2017-03-15 15:30:00,44.39,44.48,44.36,44.39,364726.0,34.4227,34.4925,34.3994,34.4227,364726.0
2017-03-16 09:30:00,44.5,44.7,44.5,44.68,64852.0,34.508,34.6631,34.508,34.6476,64852.0
2017-03-16 10:00:00,44.7,44.71,44.54,44.64,51409.0,34.6631,34.6709,34.539,34.6166,51409.0
2017-03-16 10:30:00,44.63,44.72,44.53,44.59,61478.0,34.6088,34.6786,34.5313,34.5778,61478.0
2017-03-16 11:00:00,44.58,44.58,44.37,44.43,66333.0,34.57,34.57,34.4072,34.4537,66333.0
2017-03-16 11:30:00,44.42,44.56,44.41,44.55,52825.0,34.446,34.5545,34.4382,34.5468,52825.0
2017-03-16 12:00:00,44.56,44.63,44.5,44.62,35875.0,34.5545,34.6088,34.508,34.6011,35875.0
2017-03-16 12:30:00,44.62,44.66,44.59,44.65,36586.0,34.6011,34.6321,34.5778,34.6243,36586.0
2017-03-16 13:00:00,44.64,44.64,44.55,44.56,45064.0,34.6166,34.6166,34.5468,34.5545,45064.0
2017-03-16 13:30:00,44.56,44.66,44.56,44.58,40881.0,34.5545,34.6321,34.5545,34.57,40881.0
2017-03-16 14:00:00,44.57,44.57,44.5,44.51,31816.0,34.5623,34.5623,34.508,34.5158,31816.0
2017-03-16 14:30:00,44.51,44.55,44.46,44.49,48062.0,34.5158,34.5468,34.477,34.5003,48062.0
2017-03-16 15:00:00,44.47,44.49,44.42,44.47,57679.0,34.4847,34.5003,34.446,34.4847,57679.0
2017-03-16 15:30:00,44.47,44.48,44.38,44.44,143378.0,34.4847,34.4925,34.415,34.4615,143378.0
2017-03-17 09:30:00,44.45,44.67,44.08,44.22,127622.0,34.4692,34.6398,34.1823,34.2909,127622.0
2017-03-17 10:00:00,44.21,44.22,43.96,44.08,101607.0,34.2831,34.2909,34.0893,34.1823,101607.0
2017-03-17 10:30:00,44.08,44.09,43.93,43.94,81860.0,34.1823,34.1901,34.066,34.0738,81860.0
2017-03-17 11:00:00,43.94,44.09,43.89,44.02,69919.0,34.0738,34.1901,34.035,34.1358,69919.0
2017-03-17 11:30:00,44.02,44.02,43.8,43.9,120833.0,34.1358,34.1358,33.9652,34.0427,120833.0
2017-03-17 12:00:00,43.91,44.03,43.9,44.0,32141.0,34.0505,34.1435,34.0427,34.1203,32141.0
2017-03-17 12:30:00,44.0,44.19,44.0,44.16,42058.0,34.1203,34.2676,34.1203,34.2444,42058.0
2017-03-17 13:00:00,44.16,44.17,44.01,44.07,46250.0,34.2444,34.2521,34.128,34.1746,46250.0
2017-03-17 13:30:00,44.07,44.07,43.96,44.02,114986.0,34.1746,34.1746,34.0893,34.1358,114986.0
2017-03-17 14:00:00,44.02,44.21,44.02,44.19,50582.0,34.1358,34.2831,34.1358,34.2676,50582.0
2017-03-17 14:30:00,44.19,44.21,44.14,44.17,53835.0,34.2676,34.2831,34.2288,34.2521,53835.0
2017-03-17 15:00:00,44.16,44.17,44.07,44.09,82887.0,34.2444,34.2521,34.1746,34.1901,82887.0
2017-03-17 15:30:00,44.09,44.14,44.01,44.03,208678.0,34.1901,34.2288,34.128,34.1435,208678.0
2017-03-20 09:30:00,44.06,44.18,43.88,44.08,141602.0,34.1668,34.2599,34.0272,34.1823,141602.0
2017-03-20 10:00:00,44.09,44.25,44.06,44.22,31612.0,34.1901,34.3141,34.1668,34.2909,31612.0
2017-03-20 10:30:00,44.22,44.24,43.97,44.09,75255.0,34.2909,34.3064,34.097,34.1901,75255.0
2017-03-20 11:00:00,44.1,44.16,44.0,44.09,41326.0,34.1978,34.2444,34.1203,34.1901,41326.0
2017-03-20 11:30:00,44.08,44.21,44.01,44.14,56660.0,34.1823,34.2831,34.128,34.2288,56660.0
2017-03-20 12:00:00,44.13,44.14,43.97,43.99,105009.0,34.2211,34.2288,34.097,34.1125,105009.0
2017-03-20 12:30:00,43.98,44.1,43.95,44.1,93834.0,34.1048,34.1978,34.0815,34.1978,93834.0
2017-03-20 13:00:00,44.09,44.13,44.05,44.05,25355.0,34.1901,34.2211,34.1591,34.1591,25355.0
2017-03-20 13:30:00,44.06,44.08,43.95,44.03,50770.0,34.1668,34.1823,34.0815,34.1435,50770.0
2017-03-20 14:00:00,44.03,44.14,44.03,44.07,50768.0,34.1435,34.2288,34.1435,34.1746,50768.0
2017-03-20 14:30:00,44.07,44.08,44.0,44.07,79193.0,34.1746,34.1823,34.1203,34.1746,79193.0
2017-03-20 15:00:00,44.06,44.08,43.97,43.98,54260.0,34.1668,34.1823,34.097,34.1048,54260.0
2017-03-20 15:30:00,43.98,44.06,43.94,43.95,308815.0,34.1048,34.1668,34.0738,34.0815,308815.0
2017-03-21 09:30:00,44.28,44.34,44.06,44.21,113792.0,34.3374,34.3839,34.1668,34.2831,113792.0
2017-03-21 10:00:00,44.21,44.23,43.64,43.67,193011.0,34.2831,34.2986,33.8411,33.8644,193011.0
2017-03-21 10:30:00,43.66,43.68,43.25,43.25,197513.0,33.8566,33.8721,33.5387,33.5387,197513.0
2017-03-21 11:00:00,43.25,43.3,42.7,42.99,281467.0,33.5387,33.5775,33.1122,33.3371,281467.0
2017-03-21 11:30:00,42.99,43.0,42.68,43.0,91066.0,33.3371,33.3448,33.0967,33.3448,91066.0
2017-03-21 12:00:00,42.98,43.12,42.92,42.95,66925.0,33.3293,33.4379,33.2828,33.306,66925.0
2017-03-21 12:30:00,42.98,43.02,42.8,42.88,39681.0,33.3293,33.3603,33.1897,33.2518,39681.0
2017-03-21 13:00:00,42.88,42.89,42.57,42.66,82685.0,33.2518,33.2595,33.0114,33.0812,82685.0
2017-03-21 13:30:00,42.67,42.69,42.47,42.47,98064.0,33.0889,33.1044,32.9338,32.9338,98064.0
2017-03-21 14:00:00,42.48,42.69,42.48,42.62,50708.0,32.9416,33.1044,32.9416,33.0501,50708.0
2017-03-21 14:30:00,42.62,42.73,42.59,42.73,75995.0,33.0501,33.1354,33.0269,33.1354,75995.0
2017-03-21 15:00:00,42.73,42.77,42.68,42.73,99282.0,33.1354,33.1665,33.0967,33.1354,99282.0
2017-03-21 15:30:00,42.73,42.75,42.4,42.44,337179.0,33.1354,33.151,32.8795,32.9106,337179.0
2017-03-22 09:30:00,42.44,42.67,41.96,42.39,94780.0,32.9106,33.0889,32.5383,32.8718,94780.0
2017-03-22 10:00:00,42.4,42.44,42.27,42.27,49699.0,32.8795,32.9106,32.7787,32.7787,49699.0
2017-03-22 10:30:00,42.27,42.51,42.17,42.49,60727.0,32.7787,32.9648,32.7012,32.9493,60727.0
2017-03-22 11:00:00,42.5,42.61,42.4,42.58,58132.0,32.9571,33.0424,32.8795,33.0191,58132.0
2017-03-22 11:30:00,42.59,42.67,42.48,42.61,110580.0,33.0269,33.0889,32.9416,33.0424,110580.0
2017-03-22 12:00:00,42.61,42.64,42.54,42.57,106520.0,33.0424,33.0657,32.9881,33.0114,106520.0
2017-03-22 12:30:00,42.56,42.58,42.47,42.58,77265.0,33.0036,33.0191,32.9338,33.0191,77265.0
2017-03-22 13:00:00,42.57,42.57,42.38,42.52,79757.0,33.0114,33.0114,32.864,32.9726,79757.0
2017-03-22 13:30:00,42.51,42.61,42.48,42.52,37985.0,32.9648,33.0424,32.9416,32.9726,37985.0
2017-03-22 14:00:00,42.52,42.62,42.52,42.56,67157.0,32.9726,33.0501,32.9726,33.0036,67157.0
2017-03-22 14:30:00,42.55,42.65,42.55,42.56,98981.0,32.9959,33.0734,32.9959,33.0036,98981.0
2017-03-22 15:00:00,42.55,42.8,42.53,42.67,131494.0,32.9959,33.1897,32.9804,33.0889,131494.0
2017-03-22 15:30:00,42.67,42.76,42.61,42.73,248629.0,33.0889,33.1587,33.0424,33.1354,248629.0
2017-03-23 09:30:00,42.42,42.71,42.25,42.57,79259.0,32.8951,33.1199,32.7632,33.0114,79259.0
2017-03-23 10:00:00,42.58,42.63,42.21,42.26,84077.0,33.0191,33.0579,32.7322,32.771,84077.0
2017-03-23 10:30:00,42.26,42.69,42.24,42.58,126896.0,32.771,33.1044,32.7555,33.0191,126896.0
2017-03-23 11:00:00,42.58,42.76,42.57,42.69,63764.0,33.0191,33.1587,33.0114,33.1044,63764.0
2017-03-23 11:30:00,42.72,42.75,42.64,42.66,37609.0,33.1277,33.151,33.0657,33.0812,37609.0
2017-03-23 12:00:00,42.65,42.83,42.65,42.77,39922.0,33.0734,33.213,33.0734,33.1665,39922.0
2017-03-23 12:30:00,42.76,42.84,42.74,42.76,109853.0,33.1587,33.2207,33.1432,33.1587,109853.0
2017-03-23 13:00:00,42.76,42.79,42.57,42.59,95348.0,33.1587,33.182,33.0114,33.0269,95348.0
2017-03-23 13:30:00,42.59,42.69,42.58,42.61,27238.0,33.0269,33.1044,33.0191,33.0424,27238.0
2017-03-23 14:00:00,42.61,42.63,42.54,42.58,32139.0,33.0424,33.0579,32.9881,33.0191,32139.0
2017-03-23 14:30:00,42.58,42.59,42.53,42.54,53000.0,33.0191,33.0269,32.9804,32.9881,53000.0
2017-03-23 15:00:00,42.53,42.57,42.41,42.41,53940.0,32.9804,33.0114,32.8873,32.8873,53940.0
2017-03-23 15:30:00,42.41,42.55,42.32,42.52,158369.0,32.8873,32.9959,32.8175,32.9726,158369.0
2017-03-24 09:30:00,42.51,42.61,42.35,42.58,50367.0,32.9648,33.0424,32.8408,33.0191,50367.0
2017-03-24 10:00:00,42.59,42.79,42.58,42.78,53489.0,33.0269,33.182,33.0191,33.1742,53489.0
2017-03-24 10:30:00,42.76,42.85,42.72,42.82,36583.0,33.1587,33.2285,33.1277,33.2052,36583.0
2017-03-24 11:00:00,42.83,42.87,42.74,42.77,55698.0,33.213,33.244,33.1432,33.1665,55698.0
2017-03-24 11:30:00,42.77,42.93,42.76,42.88,39620.0,33.1665,33.2905,33.1587,33.2518,39620.0
2017-03-24 12:00:00,42.88,42.9,42.61,42.75,34658.0,33.2518,33.2673,33.0424,33.151,34658.0
2017-03-24 12:30:00,42.76,42.84,42.71,42.74,49188.0,33.1587,33.2207,33.1199,33.1432,49188.0
2017-03-24 13:00:00,42.74,42.9,42.73,42.89,38552.0,33.1432,33.2673,33.1354,33.2595,38552.0
2017-03-24 13:30:00,42.88,42.89,42.72,42.75,87443.0,33.2518,33.2595,33.1277,33.151,87443.0
2017-03-24 14:00:00,42.75,42.79,42.71,42.73,69331.0,33.151,33.182,33.1199,33.1354,69331.0
2017-03-24 14:30:00,42.74,42.78,42.6,42.64,53693.0,33.1432,33.1742,33.0346,33.0657,53693.0
2017-03-24 15:00:00,42.65,42.67,42.48,42.55,57307.0,33.0734,33.0889,32.9416,32.9959,57307.0
2017-03-24 15:30:00,42.54,42.79,42.46,42.64,178209.0,32.9881,33.182,32.9261,33.0657,178209.0
2017-03-27 09:30:00,42.23,42.52,42.09,42.45,61182.0,32.7477,32.9726,32.6391,32.9183,61182.0
2017-03-27 10:00:00,42.44,42.57,42.36,42.56,61423.0,32.9106,33.0114,32.8485,33.0036,61423.0
2017-03-27 10:30:00,42.55,42.68,42.45,42.67,92572.0,32.9959,33.0967,32.9183,33.0889,92572.0
2017-03-27 11:00:00,42.66,42.83,42.6,42.83,87584.0,33.0812,33.213,33.0346,33.213,87584.0
2017-03-27 11:30:00,42.82,42.94,42.75,42.92,102450.0,33.2052,33.2983,33.151,33.2828,102450.0
2017-03-27 12:00:00,42.92,42.96,42.84,42.93,66724.0,33.2828,33.3138,33.2207,33.2905,66724.0
2017-03-27 12:30:00,42.94,42.95,42.75,42.93,300089.0,33.2983,33.306,33.151,33.2905,300089.0
2017-03-27 13:00:00,42.93,43.06,42.93,43.04,67150.0,33.2905,33.3913,33.2905,33.3758,67150.0
2017-03-27 13:30:00,43.03,43.06,42.96,43.03,39907.0,33.3681,33.3913,33.3138,33.3681,39907.0
2017-03-27 14:00:00,43.01,43.08,42.95,43.01,54440.0,33.3526,33.4069,33.306,33.3526,54440.0
2017-03-27 14:30:00,43.0,43.15,43.0,43.15,43429.0,33.3448,33.4611,33.3448,33.4611,43429.0
2017-03-27 15:00:00,43.14,43.19,43.13,43.17,39647.0,33.4534,33.4922,33.4456,33.4766,39647.0
2017-03-27 15:30:00,43.17,43.3,43.15,43.18,194175.0,33.4766,33.5775,33.4611,33.4844,194175.0
2017-03-28 09:30:00,43.22,43.58,43.16,43.44,55975.0,33.5154,33.7946,33.4689,33.686,55975.0
2017-03-28 10:00:00,43.43,43.63,43.36,43.61,136345.0,33.6783,33.8334,33.624,33.8178,136345.0
2017-03-28 10:30:00,43.63,43.67,43.53,43.66,80715.0,33.8334,33.8644,33.7558,33.8566,80715.0
2017-03-28 11:00:00,43.67,43.91,43.66,43.74,162528.0,33.8644,34.0505,33.8566,33.9187,162528.0
2017-03-28 11:30:00,43.73,43.82,43.68,43.79,72767.0,33.9109,33.9807,33.8721,33.9574,72767.0
2017-03-28 12:00:00,43.78,43.81,43.68,43.72,57513.0,33.9497,33.9729,33.8721,33.9032,57513.0
2017-03-28 12:30:00,43.72,43.74,43.61,43.72,183025.0,33.9032,33.9187,33.8178,33.9032,183025.0
2017-03-28 13:00:00,43.72,43.82,43.71,43.74,36152.0,33.9032,33.9807,33.8954,33.9187,36152.0
2017-03-28 13:30:00,43.74,43.84,43.67,43.84,36323.0,33.9187,33.9962,33.8644,33.9962,36323.0
2017-03-28 14:00:00,43.84,43.88,43.77,43.81,51246.0,33.9962,34.0272,33.9419,33.9729,51246.0
2017-03-28 14:30:00,43.81,43.82,43.68,43.71,74234.0,33.9729,33.9807,33.8721,33.8954,74234.0
2017-03-28 15:00:00,43.7,43.76,43.66,43.68,78069.0,33.8876,33.9342,33.8566,33.8721,78069.0
2017-03-28 15:30:00,43.67,43.74,43.58,43.59,204224.0,33.8644,33.9187,33.7946,33.8023,204224.0
2017-03-29 09:30:00,43.59,43.65,43.44,43.55,76627.0,33.8023,33.8489,33.686,33.7713,76627.0
2017-03-29 10:00:00,43.55,43.55,43.38,43.42,51648.0,33.7713,33.7713,33.6395,33.6705,51648.0
2017-03-29 10:30:00,43.43,43.65,43.43,43.62,46737.0,33.6783,33.8489,33.6783,33.8256,46737.0
2017-03-29 11:00:00,43.62,43.76,43.52,43.6,73516.0,33.8256,33.9342,33.7481,33.8101,73516.0
2017-03-29 11:30:00,43.6,43.62,43.44,43.48,89711.0,33.8101,33.8256,33.686,33.717,89711.0
2017-03-29 12:00:00,43.49,43.49,43.35,43.36,54903.0,33.7248,33.7248,33.6162,33.624,54903.0
2017-03-29 12:30:00,43.36,43.36,43.23,43.23,32768.0,33.624,33.624,33.5232,33.5232,32768.0
2017-03-29 13:00:00,43.24,43.34,43.24,43.34,28550.0,33.5309,33.6085,33.5309,33.6085,28550.0
2017-03-29 13:30:00,43.34,43.48,43.33,43.46,34363.0,33.6085,33.717,33.6007,33.7015,34363.0
2017-03-29 14:00:00,43.45,43.54,43.38,43.52,39438.0,33.6938,33.7636,33.6395,33.7481,39438.0
2017-03-29 14:30:00,43.52,43.61,43.49,43.6,38820.0,33.7481,33.8178,33.7248,33.8101,38820.0
2017-03-29 15:00:00,43.59,43.6,43.54,43.57,44000.0,33.8023,33.8101,33.7636,33.7868,44000.0
2017-03-29 15:30:00,43.57,43.63,43.52,43.56,237765.0,33.7868,33.8334,33.7481,33.7791,237765.0
2017-03-30 09:30:00,43.6,43.82,43.47,43.65,121726.0,33.8101,33.9807,33.7093,33.8489,121726.0
2017-03-30 10:00:00,43.66,43.72,43.45,43.68,113471.0,33.8566,33.9032,33.6938,33.8721,113471.0
2017-03-30 10:30:00,43.7,43.98,43.67,43.95,85197.0,33.8876,34.1048,33.8644,34.0815,85197.0
2017-03-30 11:00:00,43.96,43.96,43.82,43.84,40833.0,34.0893,34.0893,33.9807,33.9962,40833.0
2017-03-30 11:30:00,43.85,43.9,43.74,43.74,34377.0,34.004,34.0427,33.9187,33.9187,34377.0
2017-03-30 12:00:00,43.74,43.75,43.63,43.64,31020.0,33.9187,33.9264,33.8334,33.8411,31020.0
2017-03-30 12:30:00,43.63,43.66,43.48,43.63,70488.0,33.8334,33.8566,33.717,33.8334,70488.0
2017-03-30 13:00:00,43.62,43.68,43.59,43.65,59077.0,33.8256,33.8721,33.8023,33.8489,59077.0
2017-03-30 13:30:00,43.65,43.72,43.61,43.69,26958.0,33.8489,33.9032,33.8178,33.8799,26958.0
2017-03-30 14:00:00,43.69,43.7,43.63,43.66,35445.0,33.8799,33.8876,33.8334,33.8566,35445.0
2017-03-30 14:30:00,43.66,43.7,43.6,43.64,45133.0,33.8566,33.8876,33.8101,33.8411,45133.0
2017-03-30 15:00:00,43.65,43.73,43.61,43.73,68721.0,33.8489,33.9109,33.8178,33.9109,68721.0
2017-03-30 15:30:00,43.72,43.72,43.6,43.64,108178.0,33.9032,33.9032,33.8101,33.8411,108178.0
2017-03-31 09:30:00,43.68,43.69,43.32,43.33,55759.0,33.8721,33.8799,33.593,33.6007,55759.0
2017-03-31 10:00:00,43.33,43.58,43.33,43.44,33733.0,33.6007,33.7946,33.6007,33.686,33733.0
2017-03-31 10:30:00,43.48,43.59,43.46,43.55,45906.0,33.717,33.8023,33.7015,33.7713,45906.0
2017-03-31 11:00:00,43.55,43.6,43.48,43.55,33114.0,33.7713,33.8101,33.717,33.7713,33114.0
2017-03-31 11:30:00,43.54,43.61,43.46,43.48,40653.0,33.7636,33.8178,33.7015,33.717,40653.0
2017-03-31 12:00:00,43.48,43.62,43.46,43.58,21042.0,33.717,33.8256,33.7015,33.7946,21042.0
2017-03-31 12:30:00,43.58,43.58,43.49,43.51,34649.0,33.7946,33.7946,33.7248,33.7403,34649.0
2017-03-31 13:00:00,43.5,43.51,43.4,43.41,46153.0,33.7325,33.7403,33.655,33.6628,46153.0
2017-03-31 13:30:00,43.41,43.41,43.25,43.28,70732.0,33.6628,33.6628,33.5387,33.5619,70732.0
2017-03-31 14:00:00,43.28,43.36,43.27,43.31,76512.0,33.5619,33.624,33.5542,33.5852,76512.0
2017-03-31 14:30:00,43.31,43.41,43.29,43.36,112799.0,33.5852,33.6628,33.5697,33.624,112799.0
2017-03-31 15:00:00,43.35,43.44,43.33,43.38,56793.0,33.6162,33.686,33.6007,33.6395,56793.0
2017-03-31 15:30:00,43.37,43.41,43.16,43.16,265119.0,33.6317,33.6628,33.4689,33.4689,265119.0
2017-04-03 09:30:00,43.15,43.15,42.45,42.6,100220.0,33.4611,33.4611,32.9183,33.0346,100220.0
2017-04-03 10:00:00,42.6,42.6,41.98,42.11,200238.0,33.0346,33.0346,32.5538,32.6547,200238.0
2017-04-03 10:30:00,42.1,42.24,41.68,41.7,126485.0,32.6469,32.7555,32.3212,32.3367,126485.0
2017-04-03 11:00:00,41.72,41.81,41.55,41.75,167904.0,32.3522,32.422,32.2204,32.3755,167904.0
2017-04-03 11:30:00,41.75,41.76,41.46,41.52,127985.0,32.3755,32.3832,32.1506,32.1971,127985.0
2017-04-03 12:00:00,41.52,41.66,41.42,41.65,78803.0,32.1971,32.3057,32.1196,32.2979,78803.0
2017-04-03 12:30:00,41.64,41.71,41.56,41.64,63193.0,32.2902,32.3445,32.2282,32.2902,63193.0
2017-04-03 13:00:00,41.64,41.72,41.61,41.66,59883.0,32.2902,32.3522,32.2669,32.3057,59883.0
2017-04-03 13:30:00,41.66,41.68,41.56,41.68,49537.0,32.3057,32.3212,32.2282,32.3212,49537.0
2017-04-03 14:00:00,41.67,41.81,41.63,41.76,55182.0,32.3135,32.422,32.2824,32.3832,55182.0
2017-04-03 14:30:00,41.76,41.83,41.69,41.77,67959.0,32.3832,32.4375,32.329,32.391,67959.0
2017-04-03 15:00:00,41.77,41.81,41.67,41.76,88483.0,32.391,32.422,32.3135,32.3832,88483.0
2017-04-03 15:30:00,41.75,41.94,41.73,41.93,241627.0,32.3755,32.5228,32.36,32.5151,241627.0
2017-04-04 09:30:00,41.61,41.61,41.1,41.31,220412.0,32.2669,32.2669,31.8714,32.0343,220412.0
2017-04-04 10:00:00,41.31,41.37,41.06,41.15,126757.0,32.0343,32.0808,31.8404,31.9102,126757.0
2017-04-04 10:30:00,41.15,41.3,41.08,41.21,121778.0,31.9102,32.0265,31.8559,31.9567,121778.0
2017-04-04 11:00:00,41.23,41.28,41.21,41.22,70523.0,31.9723,32.011,31.9567,31.9645,70523.0
2017-04-04 11:30:00,41.22,41.25,41.08,41.08,128275.0,31.9645,31.9878,31.8559,31.8559,128275.0
2017-04-04 12:00:00,41.08,41.1,40.91,40.97,76337.0,31.8559,31.8714,31.7241,31.7706,76337.0
2017-04-04 12:30:00,40.97,40.99,40.76,40.76,89944.0,31.7706,31.7861,31.6078,31.6078,89944.0
2017-04-04 13:00:00,40.76,40.88,40.74,40.8,60805.0,31.6078,31.7008,31.5923,31.6388,60805.0
2017-04-04 13:30:00,40.8,40.8,40.69,40.7,150310.0,31.6388,31.6388,31.5535,31.5613,150310.0
2017-04-04 14:00:00,40.7,40.7,40.59,40.64,131219.0,31.5613,31.5613,31.476,31.5147,131219.0
2017-04-04 14:30:00,40.64,40.78,40.61,40.64,128437.0,31.5147,31.6233,31.4915,31.5147,128437.0
2017-04-04 15:00:00,40.64,40.68,40.58,40.6,121523.0,31.5147,31.5457,31.4682,31.4837,121523.0
2017-04-04 15:30:00,40.6,40.69,40.56,40.69,388986.0,31.4837,31.5535,31.4527,31.5535,388986.0
2017-04-05 09:30:00,41.01,41.18,40.66,40.83,178838.0,31.8017,31.9335,31.5302,31.6621,178838.0
2017-04-05 10:00:00,40.82,40.84,40.61,40.75,248851.0,31.6543,31.6698,31.4915,31.6,248851.0
2017-04-05 10:30:00,40.75,40.75,40.32,40.33,186869.0,31.6,31.6,31.2666,31.2743,186869.0
2017-04-05 11:00:00,40.34,40.37,40.01,40.05,197946.0,31.2821,31.3054,31.0262,31.0572,197946.0
2017-04-05 11:30:00,40.04,40.22,40.01,40.15,94371.0,31.0495,31.189,31.0262,31.1348,94371.0
2017-04-05 12:00:00,40.16,40.31,40.13,40.27,81853.0,31.1425,31.2588,31.1192,31.2278,81853.0
2017-04-05 12:30:00,40.25,40.35,40.25,40.3,55991.0,31.2123,31.2898,31.2123,31.2511,55991.0
2017-04-05 13:00:00,40.3,40.43,40.3,40.33,75907.0,31.2511,31.3519,31.2511,31.2743,75907.0
2017-04-05 13:30:00,40.33,40.39,40.2,40.21,70786.0,31.2743,31.3209,31.1735,31.1813,70786.0
2017-04-05 14:00:00,40.21,40.27,40.13,40.16,74043.0,31.1813,31.2278,31.1192,31.1425,74043.0
2017-04-05 14:30:00,40.16,40.18,39.95,40.01,163944.0,31.1425,31.158,30.9797,31.0262,163944.0
2017-04-05 15:00:00,40.02,40.07,39.8,39.88,138646.0,31.0339,31.0727,30.8633,30.9254,138646.0
2017-04-05 15:30:00,39.89,39.92,39.76,39.79,407099.0,30.9331,30.9564,30.8323,30.8556,407099.0
2017-04-06 09:30:00,39.81,40.04,39.59,39.8,178681.0,30.8711,31.0495,30.7005,30.8633,178681.0
2017-04-06 10:00:00,39.82,40.07,39.76,39.88,126614.0,30.8789,31.0727,30.8323,30.9254,126614.0
2017-04-06 10:30:00,39.88,39.91,39.51,39.69,308662.0,30.9254,30.9486,30.6385,30.778,308662.0
2017-04-06 11:00:00,39.69,39.89,39.69,39.83,110061.0,30.778,30.9331,30.778,30.8866,110061.0
2017-04-06 11:30:00,39.83,39.92,39.79,39.88,120588.0,30.8866,30.9564,30.8556,30.9254,120588.0
2017-04-06 12:00:00,39.88,39.92,39.84,39.86,55462.0,30.9254,30.9564,30.8944,30.9099,55462.0
2017-04-06 12:30:00,39.85,39.89,39.69,39.73,80530.0,30.9021,30.9331,30.778,30.8091,80530.0
2017-04-06 13:00:00,39.73,39.91,39.69,39.88,99077.0,30.8091,30.9486,30.778,30.9254,99077.0
2017-04-06 13:30:00,39.88,39.9,39.8,39.82,80336.0,30.9254,30.9409,30.8633,30.8789,80336.0
2017-04-06 14:00:00,39.82,39.87,39.75,39.77,139609.0,30.8789,30.9176,30.8246,30.8401,139609.0
2017-04-06 14:30:00,39.77,39.9,39.69,39.7,184813.0,30.8401,30.9409,30.778,30.7858,184813.0
2017-04-06 15:00:00,39.7,39.8,39.67,39.75,106621.0,30.7858,30.8633,30.7625,30.8246,106621.0
2017-04-06 15:30:00,39.74,39.88,39.72,39.83,240455.0,30.8168,30.9254,30.8013,30.8866,240455.0
2017-04-07 09:30:00,39.82,40.02,39.69,39.76,66070.0,30.8789,31.0339,30.778,30.8323,66070.0
2017-04-07 10:00:00,39.75,39.88,39.74,39.81,71118.0,30.8246,30.9254,30.8168,30.8711,71118.0
2017-04-07 10:30:00,39.81,39.85,39.61,39.65,138191.0,30.8711,30.9021,30.716,30.747,138191.0
2017-04-07 11:00:00,39.65,39.86,39.63,39.84,89573.0,30.747,30.9099,30.7315,30.8944,89573.0
2017-04-07 11:30:00,39.84,39.87,39.68,39.79,65782.0,30.8944,30.9176,30.7703,30.8556,65782.0
2017-04-07 12:00:00,39.79,39.98,39.79,39.91,122557.0,30.8556,31.0029,30.8556,30.9486,122557.0
2017-04-07 12:30:00,39.91,40.15,39.88,40.11,232046.0,30.9486,31.1348,30.9254,31.1037,232046.0
2017-04-07 13:00:00,40.11,40.2,40.05,40.2,132592.0,31.1037,31.1735,31.0572,31.1735,132592.0
2017-04-07 13:30:00,40.19,40.23,40.09,40.14,94384.0,31.1658,31.1968,31.0882,31.127,94384.0
2017-04-07 14:00:00,40.15,40.18,40.06,40.08,89300.0,31.1348,31.158,31.065,31.0805,89300.0
2017-04-07 14:30:00,40.07,40.07,39.95,40.02,169265.0,31.0727,31.0727,30.9797,31.0339,169265.0
2017-04-07 15:00:00,40.02,40.06,39.98,39.98,63647.0,31.0339,31.065,31.0029,31.0029,63647.0
2017-04-07 15:30:00,39.98,40.03,39.94,39.96,178497.0,31.0029,31.0417,30.9719,30.9874,178497.0
2017-04-10 09:30:00,40.14,40.38,40.03,40.33,102472.0,31.127,31.3131,31.0417,31.2743,102472.0
2017-04-10 10:00:00,40.34,40.4,40.25,40.3,37837.0,31.2821,31.3286,31.2123,31.2511,37837.0
2017-04-10 10:30:00,40.31,40.4,40.22,40.23,46807.0,31.2588,31.3286,31.189,31.1968,46807.0
2017-04-10 11:00:00,40.23,40.3,40.16,40.28,33550.0,31.1968,31.2511,31.1425,31.2356,33550.0
2017-04-10 11:30:00,40.28,40.28,40.13,40.2,80763.0,31.2356,31.2356,31.1192,31.1735,80763.0
2017-04-10 12:00:00,40.2,40.25,40.09,40.16,55533.0,31.1735,31.2123,31.0882,31.1425,55533.0
2017-04-10 12:30:00,40.15,40.34,40.12,40.31,39636.0,31.1348,31.2821,31.1115,31.2588,39636.0
2017-04-10 13:00:00,40.31,40.37,40.28,40.33,61382.0,31.2588,31.3054,31.2356,31.2743,61382.0
2017-04-10 13:30:00,40.34,40.48,40.34,40.43,63298.0,31.2821,31.3907,31.2821,31.3519,63298.0
2017-04-10 14:00:00,40.42,40.42,40.28,40.28,38922.0,31.3441,31.3441,31.2356,31.2356,38922.0
2017-04-10 14:30:00,40.28,40.36,40.26,40.33,36564.0,31.2356,31.2976,31.2201,31.2743,36564.0
2017-04-10 15:00:00,40.34,40.35,40.21,40.25,52278.0,31.2821,31.2898,31.1813,31.2123,52278.0
2017-04-10 15:30:00,40.24,40.26,40.18,40.22,113255.0,31.2045,31.2201,31.158,31.189,113255.0
2017-04-11 09:30:00,40.21,40.24,39.87,40.06,101980.0,31.1813,31.2045,30.9176,31.065,101980.0
2017-04-11 10:00:00,40.05,40.22,39.93,40.05,74479.0,31.0572,31.189,30.9642,31.0572,74479.0
2017-04-11 10:30:00,40.04,40.04,39.55,39.65,236307.0,31.0495,31.0495,30.6695,30.747,236307.0
2017-04-11 11:00:00,39.66,39.89,39.64,39.87,79938.0,30.7548,30.9331,30.7393,30.9176,79938.0
2017-04-11 11:30:00,39.87,39.97,39.81,39.82,85075.0,30.9176,30.9952,30.8711,30.8789,85075.0
2017-04-11 12:00:00,39.82,39.98,39.78,39.94,101832.0,30.8789,31.0029,30.8478,30.9719,101832.0
2017-04-11 12:30:00,39.94,40.03,39.9,39.99,90131.0,30.9719,31.0417,30.9409,31.0107,90131.0
2017-04-11 13:00:00,40.0,40.08,39.96,40.0,105171.0,31.0184,31.0805,30.9874,31.0184,105171.0
2017-04-11 13:30:00,40.01,40.06,39.92,39.99,57340.0,31.0262,31.065,30.9564,31.0107,57340.0
2017-04-11 14:00:00,40.0,40.06,39.98,40.04,44073.0,31.0184,31.065,31.0029,31.0495,44073.0
2017-04-11 14:30:00,40.04,40.18,40.04,40.13,37974.0,31.0495,31.158,31.0495,31.1192,37974.0
2017-04-11 15:00:00,40.12,40.15,40.05,40.09,59463.0,31.1115,31.1348,31.0572,31.0882,59463.0
2017-04-11 15:30:00,40.09,40.18,40.06,40.18,354202.0,31.0882,31.158,31.065,31.158,354202.0
2017-04-12 09:30:00,40.07,40.26,40.03,40.18,68876.0,31.0727,31.2201,31.0417,31.158,68876.0
2017-04-12 10:00:00,40.19,40.4,40.19,40.29,68270.0,31.1658,31.3286,31.1658,31.2433,68270.0
2017-04-12 10:30:00,40.29,40.36,40.12,40.18,90387.0,31.2433,31.2976,31.1115,31.158,90387.0
2017-04-12 11:00:00,40.18,40.35,40.15,40.27,81505.0,31.158,31.2898,31.1348,31.2278,81505.0
2017-04-12 11:30:00,40.27,40.31,40.15,40.23,101815.0,31.2278,31.2588,31.1348,31.1968,101815.0
2017-04-12 12:00:00,40.24,40.31,40.19,40.23,87105.0,31.2045,31.2588,31.1658,31.1968,87105.0
2017-04-12 12:30:00,40.22,40.27,40.14,40.16,313400.0,31.189,31.2278,31.127,31.1425,313400.0
2017-04-12 13:00:00,40.17,40.3,40.17,40.28,93318.0,31.1503,31.2511,31.1503,31.2356,93318.0
2017-04-12 13:30:00,40.27,40.35,40.22,40.34,131147.0,31.2278,31.2898,31.189,31.2821,131147.0
2017-04-12 14:00:00,40.34,40.36,40.09,40.09,116649.0,31.2821,31.2976,31.0882,31.0882,116649.0
2017-04-12 14:30:00,40.09,40.13,39.97,40.04,111230.0,31.0882,31.1192,30.9952,31.0495,111230.0
2017-04-12 15:00:00,40.04,40.09,39.96,39.97,130266.0,31.0495,31.0882,30.9874,30.9952,130266.0
2017-04-12 15:30:00,39.98,40.06,39.93,39.98,298589.0,31.0029,31.065,30.9642,31.0029,298589.0
2017-04-13 09:30:00,40.02,40.06,39.82,39.91,88849.0,31.0339,31.065,30.8789,30.9486,88849.0
2017-04-13 10:00:00,39.91,40.08,39.91,39.95,77061.0,30.9486,31.0805,30.9486,30.9797,77061.0
2017-04-13 10:30:00,39.94,40.1,39.93,40.0,74924.0,30.9719,31.096,30.9642,31.0184,74924.0
2017-04-13 11:00:00,40.0,40.06,39.89,39.92,77841.0,31.0184,31.065,30.9331,30.9564,77841.0
2017-04-13 11:30:00,39.93,39.99,39.88,39.98,71263.0,30.9642,31.0107,30.9254,31.0029,71263.0
2017-04-13 12:00:00,39.97,39.99,39.78,39.84,106878.0,30.9952,31.0107,30.8478,30.8944,106878.0
2017-04-13 12:30:00,39.84,39.89,39.77,39.81,78562.0,30.8944,30.9331,30.8401,30.8711,78562.0
2017-04-13 13:00:00,39.82,39.83,39.71,39.82,72651.0,30.8789,30.8866,30.7936,30.8789,72651.0
2017-04-13 13:30:00,39.82,39.84,39.67,39.72,63522.0,30.8789,30.8944,30.7625,30.8013,63522.0
2017-04-13 14:00:00,39.72,39.79,39.7,39.74,70929.0,30.8013,30.8556,30.7858,30.8168,70929.0
2017-04-13 14:30:00,39.74,39.76,39.68,39.72,84987.0,30.8168,30.8323,30.7703,30.8013,84987.0
2017-04-13 15:00:00,39.72,39.73,39.62,39.64,105530.0,30.8013,30.8091,30.7238,30.7393,105530.0
2017-04-13 15:30:00,39.64,39.68,39.58,39.59,159482.0,30.7393,30.7703,30.6927,30.7005,159482.0
2017-04-17 09:30:00,39.7,39.92,39.6,39.84,82591.0,30.7858,30.9564,30.7083,30.8944,82591.0
2017-04-17 10:00:00,39.84,39.89,39.79,39.81,29605.0,30.8944,30.9331,30.8556,30.8711,29605.0
2017-04-17 10:30:00,39.81,39.95,39.8,39.94,65415.0,30.8711,30.9797,30.8633,30.9719,65415.0
2017-04-17 11:00:00,39.94,39.97,39.89,39.93,53301.0,30.9719,30.9952,30.9331,30.9642,53301.0
2017-04-17 11:30:00,39.94,40.06,39.85,39.87,126402.0,30.9719,31.065,30.9021,30.9176,126402.0
2017-04-17 12:00:00,39.87,40.0,39.86,39.97,48783.0,30.9176,31.0184,30.9099,30.9952,48783.0
2017-04-17 12:30:00,39.97,40.0,39.89,39.9,79565.0,30.9952,31.0184,30.9331,30.9409,79565.0
2017-04-17 13:00:00,39.91,39.97,39.88,39.91,43140.0,30.9486,30.9952,30.9254,30.9486,43140.0
2017-04-17 13:30:00,39.91,39.94,39.88,39.9,49128.0,30.9486,30.9719,30.9254,30.9409,49128.0
2017-04-17 14:00:00,39.9,39.98,39.87,39.92,56379.0,30.9409,31.0029,30.9176,30.9564,56379.0
2017-04-17 14:30:00,39.92,40.01,39.91,39.93,66886.0,30.9564,31.0262,30.9486,30.9642,66886.0
2017-04-17 15:00:00,39.93,40.1,39.93,40.08,86890.0,30.9642,31.096,30.9642,31.0805,86890.0
2017-04-17 15:30:00,40.08,40.09,40.01,40.05,165780.0,31.0805,31.0882,31.0262,31.0572,165780.0
2017-04-18 09:30:00,39.85,40.0,39.69,39.93,51445.0,30.9021,31.0184,30.778,30.9642,51445.0
2017-04-18 10:00:00,39.94,39.94,39.68,39.77,118151.0,30.9719,30.9719,30.7703,30.8401,118151.0
2017-04-18 10:30:00,39.77,40.0,39.77,39.92,79503.0,30.8401,31.0184,30.8401,30.9564,79503.0
2017-04-18 11:00:00,39.93,39.93,39.79,39.86,60978.0,30.9642,30.9642,30.8556,30.9099,60978.0
2017-04-18 11:30:00,39.86,39.87,39.56,39.58,78572.0,30.9099,30.9176,30.6772,30.6927,78572.0
2017-04-18 12:00:00,39.58,39.66,39.52,39.61,56786.0,30.6927,30.7548,30.6462,30.716,56786.0
2017-04-18 12:30:00,39.6,39.72,39.55,39.68,65355.0,30.7083,30.8013,30.6695,30.7703,65355.0
2017-04-18 13:00:00,39.68,39.82,39.66,39.82,55116.0,30.7703,30.8789,30.7548,30.8789,55116.0
2017-04-18 13:30:00,39.82,39.88,39.76,39.77,55797.0,30.8789,30.9254,30.8323,30.8401,55797.0
2017-04-18 14:00:00,39.77,39.84,39.7,39.73,71769.0,30.8401,30.8944,30.7858,30.8091,71769.0
2017-04-18 14:30:00,39.73,39.8,39.68,39.69,59683.0,30.8091,30.8633,30.7703,30.778,59683.0
2017-04-18 15:00:00,39.7,39.71,39.59,39.6,144314.0,30.7858,30.7936,30.7005,30.7083,144314.0
2017-04-18 15:30:00,39.61,39.68,39.5,39.58,417316.0,30.716,30.7703,30.6307,30.6927,417316.0
2017-04-19 09:30:00,39.87,40.15,39.7,40.11,111984.0,30.9176,31.1348,30.7858,31.1037,111984.0
2017-04-19 10:00:00,40.14,40.16,40.05,40.16,59539.0,31.127,31.1425,31.0572,31.1425,59539.0
2017-04-19 10:30:00,40.15,40.23,40.1,40.17,72819.0,31.1348,31.1968,31.096,31.1503,72819.0
2017-04-19 11:00:00,40.18,40.24,40.12,40.2,83949.0,31.158,31.2045,31.1115,31.1735,83949.0
2017-04-19 11:30:00,40.19,40.21,40.07,40.12,97642.0,31.1658,31.1813,31.0727,31.1115,97642.0
2017-04-19 12:00:00,40.12,40.17,40.03,40.11,80009.0,31.1115,31.1503,31.0417,31.1037,80009.0
2017-04-19 12:30:00,40.11,40.18,40.11,40.15,140585.0,31.1037,31.158,31.1037,31.1348,140585.0
2017-04-19 13:00:00,40.15,40.27,40.1,40.22,81733.0,31.1348,31.2278,31.096,31.189,81733.0
2017-04-19 13:30:00,40.22,40.43,40.21,40.35,224742.0,31.189,31.3519,31.1813,31.2898,224742.0
2017-04-19 14:00:00,40.34,40.43,40.28,40.34,63786.0,31.2821,31.3519,31.2356,31.2821,63786.0
2017-04-19 14:30:00,40.33,40.34,40.13,40.16,46010.0,31.2743,31.2821,31.1192,31.1425,46010.0
2017-04-19 15:00:00,40.16,40.19,40.02,40.02,106805.0,31.1425,31.1658,31.0339,31.0339,106805.0
2017-04-19 15:30:00,40.03,40.14,40.01,40.12,203873.0,31.0417,31.127,31.0262,31.1115,203873.0
2017-04-20 09:30:00,40.46,40.92,40.21,40.81,248042.0,31.3751,31.7319,31.1813,31.6466,248042.0
2017-04-20 10:00:00,40.81,41.09,40.75,41.05,165864.0,31.6466,31.8637,31.6,31.8327,165864.0
2017-04-20 10:30:00,41.05,41.16,40.99,41.04,137059.0,31.8327,31.918,31.7861,31.8249,137059.0
2017-04-20 11:00:00,41.04,41.17,41.01,41.13,98706.0,31.8249,31.9257,31.8017,31.8947,98706.0
2017-04-20 11:30:00,41.13,41.23,41.11,41.13,68677.0,31.8947,31.9723,31.8792,31.8947,68677.0
2017-04-20 12:00:00,41.15,41.25,41.14,41.2,50958.0,31.9102,31.9878,31.9025,31.949,50958.0
2017-04-20 12:30:00,41.2,41.28,41.16,41.19,130456.0,31.949,32.011,31.918,31.9412,130456.0
2017-04-20 13:00:00,41.19,41.22,41.13,41.2,80947.0,31.9412,31.9645,31.8947,31.949,80947.0
2017-04-20 13:30:00,41.21,41.3,41.17,41.24,62687.0,31.9567,32.0265,31.9257,31.98,62687.0
2017-04-20 14:00:00,41.25,41.26,41.14,41.24,39334.0,31.9878,31.9955,31.9025,31.98,39334.0
2017-04-20 14:30:00,41.24,41.31,41.21,41.3,51434.0,31.98,32.0343,31.9567,32.0265,51434.0
2017-04-20 15:00:00,41.28,41.34,41.17,41.21,103810.0,32.011,32.0576,31.9257,31.9567,103810.0
2017-04-20 15:30:00,41.21,41.23,41.11,41.12,242694.0,31.9567,31.9723,31.8792,31.887,242694.0
2017-04-21 09:30:00,40.92,40.95,40.56,40.65,83271.0,31.7319,31.7551,31.4527,31.5225,83271.0
2017-04-21 10:00:00,40.64,40.69,40.45,40.67,66838.0,31.5147,31.5535,31.3674,31.538,66838.0
2017-04-21 10:30:00,40.68,40.74,40.62,40.68,71191.0,31.5457,31.5923,31.4992,31.5457,71191.0
2017-04-21 11:00:00,40.67,40.79,40.6,40.74,52153.0,31.538,31.631,31.4837,31.5923,52153.0
2017-04-21 11:30:00,40.75,40.82,40.72,40.75,94291.0,31.6,31.6543,31.5768,31.6,94291.0
2017-04-21 12:00:00,40.75,40.81,40.7,40.7,44497.0,31.6,31.6466,31.5613,31.5613,44497.0
2017-04-21 12:30:00,40.71,40.76,40.7,40.7,44590.0,31.569,31.6078,31.5613,31.5613,44590.0
2017-04-21 13:00:00,40.71,40.72,40.51,40.64,54238.0,31.569,31.5768,31.4139,31.5147,54238.0
2017-04-21 13:30:00,40.64,40.67,40.58,40.65,39012.0,31.5147,31.538,31.4682,31.5225,39012.0
2017-04-21 14:00:00,40.65,40.68,40.57,40.63,60951.0,31.5225,31.5457,31.4604,31.507,60951.0
2017-04-21 14:30:00,40.62,40.66,40.5,40.52,52743.0,31.4992,31.5302,31.4062,31.4217,52743.0
2017-04-21 15:00:00,40.52,40.56,40.45,40.55,72071.0,31.4217,31.4527,31.3674,31.4449,72071.0
2017-04-21 15:30:00,40.54,40.62,40.51,40.59,184955.0,31.4372,31.4992,31.4139,31.476,184955.0
2017-04-24 09:30:00,41.29,41.54,41.23,41.49,91286.0,32.0188,32.2126,31.9723,32.1739,91286.0
2017-04-24 10:00:00,41.5,41.55,41.36,41.44,53302.0,32.1816,32.2204,32.0731,32.1351,53302.0
2017-04-24 10:30:00,41.44,41.5,41.32,41.33,73215.0,32.1351,32.1816,32.042,32.0498,73215.0
2017-04-24 11:00:00,41.34,41.37,41.16,41.21,55615.0,32.0576,32.0808,31.918,31.9567,55615.0
2017-04-24 11:30:00,41.21,41.3,41.17,41.23,37520.0,31.9567,32.0265,31.9257,31.9723,37520.0
2017-04-24 12:00:00,41.23,41.36,41.22,41.36,33037.0,31.9723,32.0731,31.9645,32.0731,33037.0
2017-04-24 12:30:00,41.36,41.45,41.35,41.45,51797.0,32.0731,32.1429,32.0653,32.1429,51797.0
2017-04-24 13:00:00,41.45,41.57,41.45,41.56,74942.0,32.1429,32.2359,32.1429,32.2282,74942.0
2017-04-24 13:30:00,41.56,41.57,41.45,41.54,41269.0,32.2282,32.2359,32.1429,32.2126,41269.0
2017-04-24 14:00:00,41.55,41.56,41.48,41.53,60857.0,32.2204,32.2282,32.1661,32.2049,60857.0
2017-04-24 14:30:00,41.53,41.55,41.5,41.53,47522.0,32.2049,32.2204,32.1816,32.2049,47522.0
2017-04-24 15:00:00,41.52,41.53,41.38,41.4,73011.0,32.1971,32.2049,32.0886,32.1041,73011.0
2017-04-24 15:30:00,41.39,41.4,41.28,41.3,185511.0,32.0963,32.1041,32.011,32.0265,185511.0
2017-04-25 09:30:00,41.41,41.63,41.01,41.61,124725.0,32.1118,32.2824,31.8017,32.2669,124725.0
2017-04-25 10:00:00,41.62,41.63,41.43,41.54,63831.0,32.2747,32.2824,32.1273,32.2126,63831.0
2017-04-25 10:30:00,41.54,41.55,41.36,41.42,97364.0,32.2126,32.2204,32.0731,32.1196,97364.0
2017-04-25 11:00:00,41.42,41.48,41.41,41.46,72434.0,32.1196,32.1661,32.1118,32.1506,72434.0
2017-04-25 11:30:00,41.46,41.46,41.32,41.41,47135.0,32.1506,32.1506,32.042,32.1118,47135.0
2017-04-25 12:00:00,41.41,41.55,41.38,41.5,107393.0,32.1118,32.2204,32.0886,32.1816,107393.0
2017-04-25 12:30:00,41.51,41.52,41.4,41.48,56862.0,32.1894,32.1971,32.1041,32.1661,56862.0
2017-04-25 13:00:00,41.48,41.58,41.48,41.51,41638.0,32.1661,32.2437,32.1661,32.1894,41638.0
2017-04-25 13:30:00,41.51,41.56,41.47,41.55,43401.0,32.1894,32.2282,32.1584,32.2204,43401.0
2017-04-25 14:00:00,41.55,41.6,41.5,41.52,49637.0,32.2204,32.2592,32.1816,32.1971,49637.0
2017-04-25 14:30:00,41.52,41.57,41.44,41.47,62705.0,32.1971,32.2359,32.1351,32.1584,62705.0
2017-04-25 15:00:00,41.48,41.57,41.44,41.52,167949.0,32.1661,32.2359,32.1351,32.1971,167949.0
2017-04-25 15:30:00,41.53,41.54,41.46,41.49,238060.0,32.2049,32.2126,32.1506,32.1739,238060.0
2017-04-26 09:30:00,41.4,41.81,41.33,41.81,71427.0,32.1041,32.422,32.0498,32.422,71427.0
2017-04-26 10:00:00,41.79,41.92,41.75,41.92,32627.0,32.4065,32.5073,32.3755,32.5073,32627.0
2017-04-26 10:30:00,41.96,41.98,41.82,41.87,50556.0,32.5383,32.5538,32.4298,32.4685,50556.0
2017-04-26 11:00:00,41.87,41.95,41.85,41.9,54037.0,32.4685,32.5306,32.453,32.4918,54037.0
2017-04-26 11:30:00,41.9,41.92,41.32,41.35,169996.0,32.4918,32.5073,32.042,32.0653,169996.0
2017-04-26 12:00:00,41.33,41.53,41.3,41.32,136026.0,32.0498,32.2049,32.0265,32.042,136026.0
2017-04-26 12:30:00,41.32,41.44,41.31,41.41,166182.0,32.042,32.1351,32.0343,32.1118,166182.0
2017-04-26 13:00:00,41.41,41.44,41.29,41.3,165903.0,32.1118,32.1351,32.0188,32.0265,165903.0
2017-04-26 13:30:00,41.3,41.48,41.27,41.43,270564.0,32.0265,32.1661,32.0033,32.1273,270564.0
2017-04-26 14:00:00,41.41,41.41,41.15,41.15,164131.0,32.1118,32.1118,31.9102,31.9102,164131.0
2017-04-26 14:30:00,41.16,41.18,41.01,41.05,204231.0,31.918,31.9335,31.8017,31.8327,204231.0
2017-04-26 15:00:00,41.05,41.11,40.95,40.96,189444.0,31.8327,31.8792,31.7551,31.7629,189444.0
2017-04-26 15:30:00,40.96,41.08,40.84,40.84,302884.0,31.7629,31.8559,31.6698,31.6698,302884.0
2017-04-27 09:30:00,40.92,41.37,40.79,41.22,156592.0,31.7319,32.0808,31.631,31.9645,156592.0
2017-04-27 10:00:00,41.24,41.5,41.24,41.34,74069.0,31.98,32.1816,31.98,32.0576,74069.0
2017-04-27 10:30:00,41.34,41.42,41.25,41.29,97199.0,32.0576,32.1196,31.9878,32.0188,97199.0
2017-04-27 11:00:00,41.29,41.43,41.24,41.24,74559.0,32.0188,32.1273,31.98,31.98,74559.0
2017-04-27 11:30:00,41.25,41.29,41.08,41.16,64340.0,31.9878,32.0188,31.8559,31.918,64340.0
2017-04-27 12:00:00,41.17,41.22,41.01,41.04,82350.0,31.9257,31.9645,31.8017,31.8249,82350.0
2017-04-27 12:30:00,41.04,41.23,41.04,41.23,78468.0,31.8249,31.9723,31.8249,31.9723,78468.0
2017-04-27 13:00:00,41.23,41.27,41.17,41.21,45307.0,31.9723,32.0033,31.9257,31.9567,45307.0
2017-04-27 13:30:00,41.22,41.31,41.2,41.3,32044.0,31.9645,32.0343,31.949,32.0265,32044.0
2017-04-27 14:00:00,41.31,41.37,41.28,41.33,42774.0,32.0343,32.0808,32.011,32.0498,42774.0
2017-04-27 14:30:00,41.33,41.39,41.33,41.37,68652.0,32.0498,32.0963,32.0498,32.0808,68652.0
2017-04-27 15:00:00,41.36,41.47,41.31,41.44,146872.0,32.0731,32.1584,32.0343,32.1351,146872.0
2017-04-27 15:30:00,41.45,41.47,41.36,41.4,155934.0,32.1429,32.1584,32.0731,32.1041,155934.0
2017-04-28 09:30:00,41.56,41.62,41.25,41.44,169357.0,32.2282,32.2747,31.9878,32.1351,169357.0
2017-04-28 10:00:00,41.46,41.61,41.41,41.49,82427.0,32.1506,32.2669,32.1118,32.1739,82427.0
2017-04-28 10:30:00,41.49,41.57,41.42,41.52,128162.0,32.1739,32.2359,32.1196,32.1971,128162.0
2017-04-28 11:00:00,41.52,41.53,41.32,41.35,83264.0,32.1971,32.2049,32.042,32.0653,83264.0
2017-04-28 11:30:00,41.35,41.49,41.29,41.44,67390.0,32.0653,32.1739,32.0188,32.1351,67390.0
2017-04-28 12:00:00,41.44,41.51,41.39,41.49,51614.0,32.1351,32.1894,32.0963,32.1739,51614.0
2017-04-28 12:30:00,41.48,41.63,41.45,41.62,69440.0,32.1661,32.2824,32.1429,32.2747,69440.0
2017-04-28 13:00:00,41.62,41.81,41.6,41.79,75234.0,32.2747,32.422,32.2592,32.4065,75234.0
2017-04-28 13:30:00,41.79,41.91,41.77,41.81,84715.0,32.4065,32.4996,32.391,32.422,84715.0
2017-04-28 14:00:00,41.8,41.84,41.69,41.72,94081.0,32.4143,32.4453,32.329,32.3522,94081.0
2017-04-28 14:30:00,41.72,41.77,41.67,41.73,87157.0,32.3522,32.391,32.3135,32.36,87157.0
2017-04-28 15:00:00,41.73,41.82,41.72,41.8,69818.0,32.36,32.4298,32.3522,32.4143,69818.0
2017-04-28 15:30:00,41.8,41.83,41.76,41.77,202573.0,32.4143,32.4375,32.3832,32.391,202573.0
2017-05-01 09:30:00,41.9,42.04,41.8,41.83,86796.0,32.4918,32.6004,32.4143,32.4375,86796.0
2017-05-01 10:00:00,41.83,41.87,41.72,41.72,57177.0,32.4375,32.4685,32.3522,32.3522,57177.0
2017-05-01 10:30:00,41.71,42.06,41.7,42.0,145842.0,32.3445,32.6159,32.3367,32.5694,145842.0
2017-05-01 11:00:00,42.01,42.08,41.99,42.02,51823.0,32.5771,32.6314,32.5616,32.5849,51823.0
2017-05-01 11:30:00,42.02,42.07,41.95,42.0,63529.0,32.5849,32.6236,32.5306,32.5694,63529.0
2017-05-01 12:00:00,42.0,42.11,41.99,42.09,82949.0,32.5694,32.6547,32.5616,32.6391,82949.0
2017-05-01 12:30:00,42.09,42.12,42.0,42.06,73447.0,32.6391,32.6624,32.5694,32.6159,73447.0
2017-05-01 13:00:00,42.05,42.14,42.03,42.13,60503.0,32.6081,32.6779,32.5926,32.6702,60503.0
2017-05-01 13:30:00,42.13,42.2,42.1,42.14,66899.0,32.6702,32.7244,32.6469,32.6779,66899.0
2017-05-01 14:00:00,42.15,42.17,42.04,42.06,62926.0,32.6857,32.7012,32.6004,32.6159,62926.0
2017-05-01 14:30:00,42.06,42.1,42.04,42.09,85499.0,32.6159,32.6469,32.6004,32.6391,85499.0
2017-05-01 15:00:00,42.09,42.16,42.06,42.07,116978.0,32.6391,32.6934,32.6159,32.6236,116978.0
2017-05-01 15:30:00,42.07,42.12,41.95,41.98,232585.0,32.6236,32.6624,32.5306,32.5538,232585.0
2017-05-02 09:30:00,42.09,42.21,40.73,40.75,541622.0,32.6391,32.7322,31.5845,31.6,541622.0
2017-05-02 10:00:00,40.75,41.11,40.71,40.95,270349.0,31.6,31.8792,31.569,31.7551,270349.0
2017-05-02 10:30:00,40.94,41.14,40.87,41.13,221355.0,31.7474,31.9025,31.6931,31.8947,221355.0
2017-05-02 11:00:00,41.13,41.3,41.01,41.08,131764.0,31.8947,32.0265,31.8017,31.8559,131764.0
2017-05-02 11:30:00,41.08,41.14,40.99,41.12,100993.0,31.8559,31.9025,31.7861,31.887,100993.0
2017-05-02 12:00:00,41.13,41.3,41.13,41.3,76020.0,31.8947,32.0265,31.8947,32.0265,76020.0
2017-05-02 12:30:00,41.31,41.41,41.31,41.37,56573.0,32.0343,32.1118,32.0343,32.0808,56573.0
2017-05-02 13:00:00,41.36,41.51,41.33,41.46,119038.0,32.0731,32.1894,32.0498,32.1506,119038.0
2017-05-02 13:30:00,41.46,41.59,41.43,41.57,74636.0,32.1506,32.2514,32.1273,32.2359,74636.0
2017-05-02 14:00:00,41.56,41.63,41.52,41.62,63050.0,32.2282,32.2824,32.1971,32.2747,63050.0
2017-05-02 14:30:00,41.62,41.65,41.47,41.49,168181.0,32.2747,32.2979,32.1584,32.1739,168181.0
2017-05-02 15:00:00,41.48,41.57,41.46,41.56,108036.0,32.1661,32.2359,32.1506,32.2282,108036.0
2017-05-02 15:30:00,41.56,41.57,41.47,41.54,563493.0,32.2282,32.2359,32.1584,32.2126,563493.0
2017-05-03 09:30:00,41.46,42.13,41.4,41.84,152138.0,32.1506,32.6702,32.1041,32.4453,152138.0
2017-05-03 10:00:00,41.84,41.84,41.48,41.55,155175.0,32.4453,32.4453,32.1661,32.2204,155175.0
2017-05-03 10:30:00,41.55,41.71,41.51,41.62,121670.0,32.2204,32.3445,32.1894,32.2747,121670.0
2017-05-03 11:00:00,41.61,41.69,41.49,41.61,100001.0,32.2669,32.329,32.1739,32.2669,100001.0
2017-05-03 11:30:00,41.62,41.79,41.62,41.73,197897.0,32.2747,32.4065,32.2747,32.36,197897.0
2017-05-03 12:00:00,41.73,41.76,41.63,41.7,230863.0,32.36,32.3832,32.2824,32.3367,230863.0
2017-05-03 12:30:00,41.69,41.86,41.68,41.84,120185.0,32.329,32.4608,32.3212,32.4453,120185.0
2017-05-03 13:00:00,41.84,41.89,41.75,41.82,82146.0,32.4453,32.4841,32.3755,32.4298,82146.0
2017-05-03 13:30:00,41.83,41.84,41.74,41.8,57061.0,32.4375,32.4453,32.3677,32.4143,57061.0
2017-05-03 14:00:00,41.81,41.89,41.74,41.81,88574.0,32.422,32.4841,32.3677,32.422,88574.0
2017-05-03 14:30:00,41.8,41.91,41.78,41.86,189598.0,32.4143,32.4996,32.3988,32.4608,189598.0
2017-05-03 15:00:00,41.86,41.89,41.72,41.74,103369.0,32.4608,32.4841,32.3522,32.3677,103369.0
2017-05-03 15:30:00,41.75,41.89,41.72,41.81,187883.0,32.3755,32.4841,32.3522,32.422,187883.0
2017-05-04 09:30:00,41.88,42.1,41.68,41.76,163598.0,32.4763,32.6469,32.3212,32.3832,163598.0
2017-05-04 10:00:00,41.76,42.04,41.72,41.93,76458.0,32.3832,32.6004,32.3522,32.5151,76458.0
2017-05-04 10:30:00,41.9,41.96,41.73,41.84,118077.0,32.4918,32.5383,32.36,32.4453,118077.0
2017-05-04 11:00:00,41.84,41.98,41.79,41.96,161973.0,32.4453,32.5538,32.4065,32.5383,161973.0
2017-05-04 11:30:00,41.97,42.17,41.94,42.13,125214.0,32.5461,32.7012,32.5228,32.6702,125214.0
2017-05-04 12:00:00,42.13,42.21,42.01,42.19,336468.0,32.6702,32.7322,32.5771,32.7167,336468.0
2017-05-04 12:30:00,42.19,42.5,42.1,42.45,212024.0,32.7167,32.9571,32.6469,32.9183,212024.0
2017-05-04 13:00:00,42.45,42.54,42.32,42.39,105511.0,32.9183,32.9881,32.8175,32.8718,105511.0
2017-05-04 13:30:00,42.39,42.45,42.32,42.42,53938.0,32.8718,32.9183,32.8175,32.8951,53938.0
2017-05-04 14:00:00,42.42,42.43,42.13,42.22,72168.0,32.8951,32.9028,32.6702,32.74,72168.0
2017-05-04 14:30:00,42.23,42.34,42.18,42.24,71551.0,32.7477,32.833,32.7089,32.7555,71551.0
2017-05-04 15:00:00,42.24,42.28,42.18,42.27,60837.0,32.7555,32.7865,32.7089,32.7787,60837.0
2017-05-04 15:30:00,42.26,42.28,42.13,42.2,204300.0,32.771,32.7865,32.6702,32.7244,204300.0
2017-05-05 09:30:00,42.16,42.47,42.15,42.24,81519.0,32.6934,32.9338,32.6857,32.7555,81519.0
2017-05-05 10:00:00,42.24,42.32,42.16,42.32,76037.0,32.7555,32.8175,32.6934,32.8175,76037.0
2017-05-05 10:30:00,42.31,42.36,42.2,42.25,137702.0,32.8098,32.8485,32.7244,32.7632,137702.0
2017-05-05 11:00:00,42.25,42.42,42.25,42.29,124318.0,32.7632,32.8951,32.7632,32.7942,124318.0
2017-05-05 11:30:00,42.28,42.36,42.21,42.31,87838.0,32.7865,32.8485,32.7322,32.8098,87838.0
2017-05-05 12:00:00,42.32,42.34,42.2,42.22,61488.0,32.8175,32.833,32.7244,32.74,61488.0
2017-05-05 12:30:00,42.22,42.24,42.17,42.18,42878.0,32.74,32.7555,32.7012,32.7089,42878.0
2017-05-05 13:00:00,42.18,42.22,42.13,42.19,56764.0,32.7089,32.74,32.6702,32.7167,56764.0
2017-05-05 13:30:00,42.18,42.18,42.12,42.16,43178.0,32.7089,32.7089,32.6624,32.6934,43178.0
2017-05-05 14:00:00,42.16,42.18,42.11,42.16,38362.0,32.6934,32.7089,32.6547,32.6934,38362.0
2017-05-05 14:30:00,42.17,42.21,42.1,42.16,80231.0,32.7012,32.7322,32.6469,32.6934,80231.0
2017-05-05 15:00:00,42.16,42.25,42.13,42.23,104295.0,32.6934,32.7632,32.6702,32.7477,104295.0
2017-05-05 15:30:00,42.23,42.31,42.22,42.3,240898.0,32.7477,32.8098,32.74,32.802,240898.0
2017-05-08 09:30:00,42.45,42.58,42.39,42.51,85898.0,32.9183,33.0191,32.8718,32.9648,85898.0
2017-05-08 10:00:00,42.52,42.62,42.41,42.46,92041.0,32.9726,33.0501,32.8873,32.9261,92041.0
2017-05-08 10:30:00,42.46,42.64,42.43,42.49,104134.0,32.9261,33.0657,32.9028,32.9493,104134.0
2017-05-08 11:00:00,42.49,42.5,42.24,42.28,76942.0,32.9493,32.9571,32.7555,32.7865,76942.0
2017-05-08 11:30:00,42.29,42.39,42.29,42.37,73353.0,32.7942,32.8718,32.7942,32.8563,73353.0
2017-05-08 12:00:00,42.38,42.42,42.27,42.3,76238.0,32.864,32.8951,32.7787,32.802,76238.0
2017-05-08 12:30:00,42.31,42.38,42.3,42.36,37705.0,32.8098,32.864,32.802,32.8485,37705.0
2017-05-08 13:00:00,42.36,42.44,42.33,42.44,41752.0,32.8485,32.9106,32.8253,32.9106,41752.0
2017-05-08 13:30:00,42.44,42.49,42.42,42.45,48099.0,32.9106,32.9493,32.8951,32.9183,48099.0
2017-05-08 14:00:00,42.45,42.48,42.33,42.42,39780.0,32.9183,32.9416,32.8253,32.8951,39780.0
2017-05-08 14:30:00,42.42,42.47,42.41,42.47,66704.0,32.8951,32.9338,32.8873,32.9338,66704.0
2017-05-08 15:00:00,42.47,42.5,42.41,42.42,72447.0,32.9338,32.9571,32.8873,32.8951,72447.0
2017-05-08 15:30:00,42.43,42.48,42.42,42.44,160142.0,32.9028,32.9416,32.8951,32.9106,160142.0
2017-05-09 09:30:00,42.57,42.62,42.39,42.42,84195.0,33.0114,33.0501,32.8718,32.8951,84195.0
2017-05-09 10:00:00,42.43,42.44,42.22,42.28,87134.0,32.9028,32.9106,32.74,32.7865,87134.0
2017-05-09 10:30:00,42.29,42.44,42.2,42.38,101812.0,32.7942,32.9106,32.7244,32.864,101812.0
2017-05-09 11:00:00,42.38,42.59,42.36,42.46,101455.0,32.864,33.0269,32.8485,32.9261,101455.0
2017-05-09 11:30:00,42.46,42.64,42.44,42.63,70972.0,32.9261,33.0657,32.9106,33.0579,70972.0
2017-05-09 12:00:00,42.63,42.7,42.59,42.6,128348.0,33.0579,33.1122,33.0269,33.0346,128348.0
2017-05-09 12:30:00,42.6,42.63,42.55,42.59,42807.0,33.0346,33.0579,32.9959,33.0269,42807.0
2017-05-09 13:00:00,42.6,42.68,42.59,42.61,31982.0,33.0346,33.0967,33.0269,33.0424,31982.0
2017-05-09 13:30:00,42.62,42.76,42.59,42.76,43213.0,33.0501,33.1587,33.0269,33.1587,43213.0
2017-05-09 14:00:00,42.75,42.8,42.73,42.78,52416.0,33.151,33.1897,33.1354,33.1742,52416.0
2017-05-09 14:30:00,42.77,42.86,42.74,42.84,62642.0,33.1665,33.2363,33.1432,33.2207,62642.0
2017-05-09 15:00:00,42.85,42.94,42.84,42.92,94024.0,33.2285,33.2983,33.2207,33.2828,94024.0
2017-05-09 15:30:00,42.92,42.93,42.79,42.91,349434.0,33.2828,33.2905,33.182,33.275,349434.0
2017-05-10 09:30:00,42.92,42.98,42.76,42.85,160417.0,33.2828,33.3293,33.1587,33.2285,160417.0
2017-05-10 10:00:00,42.85,43.08,42.83,42.88,223379.0,33.2285,33.4069,33.213,33.2518,223379.0
2017-05-10 10:30:00,42.88,42.91,42.79,42.87,129913.0,33.2518,33.275,33.182,33.244,129913.0
2017-05-10 11:00:00,42.86,42.91,42.8,42.89,72590.0,33.2363,33.275,33.1897,33.2595,72590.0
2017-05-10 11:30:00,42.9,43.03,42.85,42.97,143892.0,33.2673,33.3681,33.2285,33.3216,143892.0
2017-05-10 12:00:00,42.97,42.99,42.91,42.96,59417.0,33.3216,33.3371,33.275,33.3138,59417.0
2017-05-10 12:30:00,42.97,43.0,42.92,42.94,50115.0,33.3216,33.3448,33.2828,33.2983,50115.0
2017-05-10 13:00:00,42.94,42.98,42.89,42.94,117517.0,33.2983,33.3293,33.2595,33.2983,117517.0
2017-05-10 13:30:00,42.94,42.94,42.8,42.82,104872.0,33.2983,33.2983,33.1897,33.2052,104872.0
2017-05-10 14:00:00,42.82,42.83,42.69,42.75,197833.0,33.2052,33.213,33.1044,33.151,197833.0
2017-05-10 14:30:00,42.75,42.78,42.68,42.77,293680.0,33.151,33.1742,33.0967,33.1665,293680.0
2017-05-10 15:00:00,42.77,42.84,42.73,42.8,153136.0,33.1665,33.2207,33.1354,33.1897,153136.0
2017-05-10 15:30:00,42.8,42.82,42.73,42.78,336793.0,33.1897,33.2052,33.1354,33.1742,336793.0
2017-05-11 09:30:00,44.25,44.68,43.9,43.96,578055.0,34.3141,34.6476,34.0427,34.0893,578055.0
2017-05-11 10:00:00,43.95,44.78,43.94,44.68,398702.0,34.0815,34.7251,34.0738,34.6476,398702.0
2017-05-11 10:30:00,44.68,45.09,44.58,44.97,351136.0,34.6476,34.9655,34.57,34.8725,351136.0
2017-05-11 11:00:00,44.96,45.23,44.88,45.21,285620.0,34.8647,35.0741,34.8027,35.0586,285620.0
2017-05-11 11:30:00,45.22,45.48,45.12,45.34,208529.0,35.0663,35.268,34.9888,35.1594,208529.0
2017-05-11 12:00:00,45.34,45.39,45.05,45.23,263743.0,35.1594,35.1982,34.9345,35.0741,263743.0
2017-05-11 12:30:00,45.23,45.23,44.93,44.97,164399.0,35.0741,35.0741,34.8415,34.8725,164399.0
2017-05-11 13:00:00,44.97,45.16,44.88,45.02,205130.0,34.8725,35.0198,34.8027,34.9112,205130.0
2017-05-11 13:30:00,45.01,45.05,44.75,44.83,184909.0,34.9035,34.9345,34.7019,34.7639,184909.0
2017-05-11 14:00:00,44.85,45.03,44.82,44.89,209288.0,34.7794,34.919,34.7562,34.8104,209288.0
2017-05-11 14:30:00,44.9,44.98,44.63,44.64,230629.0,34.8182,34.8802,34.6088,34.6166,230629.0
2017-05-11 15:00:00,44.64,44.81,44.6,44.69,369409.0,34.6166,34.7484,34.5856,34.6553,369409.0
2017-05-11 15:30:00,44.68,44.78,44.52,44.68,372107.0,34.6476,34.7251,34.5235,34.6476,372107.0
2017-05-12 09:30:00,44.93,45.75,44.74,45.63,412469.0,34.8415,35.4773,34.6941,35.3843,412469.0
2017-05-12 10:00:00,45.63,45.67,45.46,45.54,233383.0,35.3843,35.4153,35.2525,35.3145,233383.0
2017-05-12 10:30:00,45.54,45.56,45.16,45.16,158153.0,35.3145,35.33,35.0198,35.0198,158153.0
2017-05-12 11:00:00,45.16,45.43,45.16,45.34,145224.0,35.0198,35.2292,35.0198,35.1594,145224.0
2017-05-12 11:30:00,45.34,45.44,45.31,45.4,128271.0,35.1594,35.2369,35.1361,35.2059,128271.0
2017-05-12 12:00:00,45.41,45.49,45.28,45.28,101587.0,35.2137,35.2757,35.1129,35.1129,101587.0
2017-05-12 12:30:00,45.28,45.32,45.04,45.08,87393.0,35.1129,35.1439,34.9268,34.9578,87393.0
2017-05-12 13:00:00,45.08,45.16,45.02,45.08,89587.0,34.9578,35.0198,34.9112,34.9578,89587.0
2017-05-12 13:30:00,45.08,45.11,45.03,45.09,95097.0,34.9578,34.981,34.919,34.9655,95097.0
2017-05-12 14:00:00,45.08,45.1,45.05,45.06,68879.0,34.9578,34.9733,34.9345,34.9423,68879.0
2017-05-12 14:30:00,45.06,45.11,45.04,45.05,104629.0,34.9423,34.981,34.9268,34.9345,104629.0
2017-05-12 15:00:00,45.06,45.09,45.0,45.0,100011.0,34.9423,34.9655,34.8957,34.8957,100011.0
2017-05-12 15:30:00,45.0,45.13,44.94,44.98,357732.0,34.8957,34.9966,34.8492,34.8802,357732.0
2017-05-15 09:30:00,45.36,45.81,45.3,45.81,208340.0,35.1749,35.5239,35.1284,35.5239,208340.0
2017-05-15 10:00:00,45.79,46.01,45.77,45.88,122251.0,35.5084,35.679,35.4928,35.5781,122251.0
2017-05-15 10:30:00,45.9,45.93,45.7,45.87,124578.0,35.5937,35.6169,35.4386,35.5704,124578.0
2017-05-15 11:00:00,45.87,46.02,45.85,46.0,143015.0,35.5704,35.6867,35.5549,35.6712,143015.0
2017-05-15 11:30:00,45.99,46.07,45.94,46.01,114258.0,35.6634,35.7255,35.6247,35.679,114258.0
2017-05-15 12:00:00,46.01,46.08,45.95,46.05,100615.0,35.679,35.7332,35.6324,35.71,100615.0
2017-05-15 12:30:00,46.05,46.12,46.0,46.04,62401.0,35.71,35.7643,35.6712,35.7022,62401.0
2017-05-15 13:00:00,46.04,46.05,45.98,46.02,62069.0,35.7022,35.71,35.6557,35.6867,62069.0
2017-05-15 13:30:00,46.02,46.06,45.97,45.98,77659.0,35.6867,35.7177,35.6479,35.6557,77659.0
2017-05-15 14:00:00,45.97,46.02,45.92,45.92,90062.0,35.6479,35.6867,35.6092,35.6092,90062.0
2017-05-15 14:30:00,45.93,45.96,45.79,45.86,136072.0,35.6169,35.6402,35.5084,35.5626,136072.0
2017-05-15 15:00:00,45.87,45.93,45.83,45.88,127360.0,35.5704,35.6169,35.5394,35.5781,127360.0
2017-05-15 15:30:00,45.87,45.91,45.81,45.83,302365.0,35.5704,35.6014,35.5239,35.5394,302365.0
2017-05-16 09:30:00,45.97,46.18,45.73,45.87,208797.0,35.6479,35.8108,35.4618,35.5704,208797.0
2017-05-16 10:00:00,45.89,45.94,45.78,45.87,100107.0,35.5859,35.6247,35.5006,35.5704,100107.0
2017-05-16 10:30:00,45.88,45.88,45.69,45.73,96718.0,35.5781,35.5781,35.4308,35.4618,96718.0
2017-05-16 11:00:00,45.74,45.87,45.73,45.82,74908.0,35.4696,35.5704,35.4618,35.5316,74908.0
2017-05-16 11:30:00,45.82,45.98,45.77,45.96,97535.0,35.5316,35.6557,35.4928,35.6402,97535.0
2017-05-16 12:00:00,45.95,45.97,45.81,45.87,97500.0,35.6324,35.6479,35.5239,35.5704,97500.0
2017-05-16 12:30:00,45.88,45.93,45.85,45.87,61058.0,35.5781,35.6169,35.5549,35.5704,61058.0
2017-05-16 13:00:00,45.87,45.9,45.78,45.8,58825.0,35.5704,35.5937,35.5006,35.5161,58825.0
2017-05-16 13:30:00,45.82,45.91,45.79,45.84,53125.0,35.5316,35.6014,35.5084,35.5471,53125.0
2017-05-16 14:00:00,45.85,45.87,45.71,45.73,71945.0,35.5549,35.5704,35.4463,35.4618,71945.0
2017-05-16 14:30:00,45.73,45.76,45.65,45.69,87374.0,35.4618,35.4851,35.3998,35.4308,87374.0
2017-05-16 15:00:00,45.69,45.78,45.69,45.73,87648.0,35.4308,35.5006,35.4308,35.4618,87648.0
2017-05-16 15:30:00,45.74,45.76,45.63,45.68,250531.0,35.4696,35.4851,35.3843,35.4231,250531.0
2017-05-17 09:30:00,45.11,45.34,44.7,44.83,238557.0,34.981,35.1594,34.6631,34.7639,238557.0
2017-05-17 10:00:00,44.84,44.99,44.73,44.84,98934.0,34.7717,34.888,34.6864,34.7717,98934.0
2017-05-17 10:30:00,44.83,44.96,44.68,44.68,148103.0,34.7639,34.8647,34.6476,34.6476,148103.0
2017-05-17 11:00:00,44.68,44.87,44.59,44.8,119350.0,34.6476,34.7949,34.5778,34.7406,119350.0
2017-05-17 11:30:00,44.8,44.92,44.71,44.91,114578.0,34.7406,34.8337,34.6709,34.8259,114578.0
2017-05-17 12:00:00,44.9,44.9,44.59,44.59,79735.0,34.8182,34.8182,34.5778,34.5778,79735.0
2017-05-17 12:30:00,44.6,44.77,44.59,44.74,56750.0,34.5856,34.7174,34.5778,34.6941,56750.0
2017-05-17 13:00:00,44.74,44.78,44.64,44.66,67116.0,34.6941,34.7251,34.6166,34.6321,67116.0
2017-05-17 13:30:00,44.66,44.71,44.54,44.57,60651.0,34.6321,34.6709,34.539,34.5623,60651.0
2017-05-17 14:00:00,44.56,44.6,44.21,44.21,98931.0,34.5545,34.5856,34.2831,34.2831,98931.0
2017-05-17 14:30:00,44.22,44.28,44.05,44.28,149363.0,34.2909,34.3374,34.1591,34.3374,149363.0
2017-05-17 15:00:00,44.27,44.31,44.13,44.27,116487.0,34.3297,34.3607,34.2211,34.3297,116487.0
2017-05-17 15:30:00,44.26,44.36,44.14,44.18,412046.0,34.3219,34.3994,34.2288,34.2599,412046.0
2017-05-18 09:30:00,43.98,44.12,43.77,44.07,140773.0,34.1048,34.2133,33.9419,34.1746,140773.0
2017-05-18 10:00:00,44.06,44.46,44.06,44.43,103632.0,34.1668,34.477,34.1668,34.4537,103632.0
2017-05-18 10:30:00,44.43,44.56,44.3,44.36,81541.0,34.4537,34.5545,34.3529,34.3994,81541.0
2017-05-18 11:00:00,44.36,44.68,44.3,44.67,80977.0,34.3994,34.6476,34.3529,34.6398,80977.0
2017-05-18 11:30:00,44.67,44.75,44.39,44.39,103891.0,34.6398,34.7019,34.4227,34.4227,103891.0
2017-05-18 12:00:00,44.41,44.59,44.36,44.59,46074.0,34.4382,34.5778,34.3994,34.5778,46074.0
2017-05-18 12:30:00,44.57,44.61,44.48,44.6,53698.0,34.5623,34.5933,34.4925,34.5856,53698.0
2017-05-18 13:00:00,44.6,44.63,44.46,44.48,50230.0,34.5856,34.6088,34.477,34.4925,50230.0
2017-05-18 13:30:00,44.47,44.54,44.42,44.5,52113.0,34.4847,34.539,34.446,34.508,52113.0
2017-05-18 14:00:00,44.51,44.66,44.5,44.63,87922.0,34.5158,34.6321,34.508,34.6088,87922.0
2017-05-18 14:30:00,44.63,44.68,44.5,44.51,99451.0,34.6088,34.6476,34.508,34.5158,99451.0
2017-05-18 15:00:00,44.52,44.57,44.47,44.51,91927.0,34.5235,34.5623,34.4847,34.5158,91927.0
2017-05-18 15:30:00,44.51,44.57,44.34,44.36,311255.0,34.5158,34.5623,34.3839,34.3994,311255.0
2017-05-19 09:30:00,44.44,45.06,44.42,45.06,125797.0,34.4615,34.9423,34.446,34.9423,125797.0
2017-05-19 10:00:00,45.06,45.37,45.02,45.23,142205.0,34.9423,35.1827,34.9112,35.0741,142205.0
2017-05-19 10:30:00,45.24,45.27,45.16,45.22,89303.0,35.0819,35.1051,35.0198,35.0663,89303.0
2017-05-19 11:00:00,45.22,45.32,45.21,45.28,103982.0,35.0663,35.1439,35.0586,35.1129,103982.0
2017-05-19 11:30:00,45.29,45.33,45.21,45.29,75313.0,35.1206,35.1516,35.0586,35.1206,75313.0
2017-05-19 12:00:00,45.3,45.44,45.28,45.43,92709.0,35.1284,35.2369,35.1129,35.2292,92709.0
2017-05-19 12:30:00,45.44,45.61,45.42,45.52,61081.0,35.2369,35.3688,35.2214,35.299,61081.0
2017-05-19 13:00:00,45.52,45.52,45.41,45.51,56711.0,35.299,35.299,35.2137,35.2912,56711.0
2017-05-19 13:30:00,45.51,45.52,45.44,45.48,71769.0,35.2912,35.299,35.2369,35.268,71769.0
2017-05-19 14:00:00,45.49,45.56,45.43,45.43,55017.0,35.2757,35.33,35.2292,35.2292,55017.0
2017-05-19 14:30:00,45.42,45.45,45.35,45.37,85946.0,35.2214,35.2447,35.1672,35.1827,85946.0
2017-05-19 15:00:00,45.37,45.38,45.19,45.24,129230.0,35.1827,35.1904,35.0431,35.0819,129230.0
2017-05-19 15:30:00,45.24,45.29,45.15,45.23,259004.0,35.0819,35.1206,35.0121,35.0741,259004.0
2017-05-22 09:30:00,45.51,45.99,45.45,45.46,39281.0,35.2912,35.6634,35.2447,35.2525,39281.0
2017-05-22 10:00:00,45.39,45.5,45.28,45.34,58381.0,35.1982,35.2835,35.1129,35.1594,58381.0
2017-05-22 10:30:00,45.34,45.38,45.22,45.29,75886.0,35.1594,35.1904,35.0663,35.1206,75886.0
2017-05-22 11:00:00,45.29,45.41,45.25,45.41,70594.0,35.1206,35.2137,35.0896,35.2137,70594.0
2017-05-22 11:30:00,45.4,45.48,45.34,45.42,65397.0,35.2059,35.268,35.1594,35.2214,65397.0
2017-05-22 12:00:00,45.44,45.59,45.43,45.54,52831.0,35.2369,35.3533,35.2292,35.3145,52831.0
2017-05-22 12:30:00,45.54,45.55,45.48,45.54,44647.0,35.3145,35.3222,35.268,35.3145,44647.0
2017-05-22 13:00:00,45.53,45.55,45.49,45.54,32994.0,35.3067,35.3222,35.2757,35.3145,32994.0
2017-05-22 13:30:00,45.55,45.58,45.49,45.5,48173.0,35.3222,35.3455,35.2757,35.2835,48173.0
2017-05-22 14:00:00,45.51,45.52,45.47,45.48,44116.0,35.2912,35.299,35.2602,35.268,44116.0
2017-05-22 14:30:00,45.48,45.52,45.42,45.43,63724.0,35.268,35.299,35.2214,35.2292,63724.0
2017-05-22 15:00:00,45.43,45.45,45.34,45.37,73094.0,35.2292,35.2447,35.1594,35.1827,73094.0
2017-05-22 15:30:00,45.38,45.47,45.38,45.41,122528.0,35.1904,35.2602,35.1904,35.2137,122528.0
2017-05-23 09:30:00,45.31,45.71,45.31,45.7,158424.0,35.1361,35.4463,35.1361,35.4386,158424.0
2017-05-23 10:00:00,45.7,45.77,45.58,45.74,76707.0,35.4386,35.4928,35.3455,35.4696,76707.0
2017-05-23 10:30:00,45.73,45.74,45.59,45.61,100088.0,35.4618,35.4696,35.3533,35.3688,100088.0
2017-05-23 11:00:00,45.61,45.65,45.45,45.46,85593.0,35.3688,35.3998,35.2447,35.2525,85593.0
2017-05-23 11:30:00,45.49,45.49,45.31,45.37,66675.0,35.2757,35.2757,35.1361,35.1827,66675.0
2017-05-23 12:00:00,45.37,45.52,45.37,45.41,47228.0,35.1827,35.299,35.1827,35.2137,47228.0
2017-05-23 12:30:00,45.41,45.47,45.3,45.32,54731.0,35.2137,35.2602,35.1284,35.1439,54731.0
2017-05-23 13:00:00,45.33,45.4,45.32,45.34,47423.0,35.1516,35.2059,35.1439,35.1594,47423.0
2017-05-23 13:30:00,45.35,45.37,45.25,45.26,47690.0,35.1672,35.1827,35.0896,35.0974,47690.0
2017-05-23 14:00:00,45.26,45.29,45.14,45.24,77851.0,35.0974,35.1206,35.0043,35.0819,77851.0
2017-05-23 14:30:00,45.23,45.31,45.23,45.23,70848.0,35.0741,35.1361,35.0741,35.0741,70848.0
2017-05-23 15:00:00,45.24,45.26,45.13,45.13,110438.0,35.0819,35.0974,34.9966,34.9966,110438.0
2017-05-23 15:30:00,45.13,45.16,45.08,45.09,249698.0,34.9966,35.0198,34.9578,34.9655,249698.0
2017-05-24 09:30:00,45.01,45.05,44.79,44.97,54536.0,35.1177,35.149,34.9461,35.0865,54536.0
2017-05-24 10:00:00,44.96,45.03,44.84,44.93,52280.0,35.0787,35.1334,34.9851,35.0553,52280.0
2017-05-24 10:30:00,44.94,45.01,44.85,44.97,62972.0,35.0631,35.1177,34.9929,35.0865,62972.0
2017-05-24 11:00:00,44.96,45.06,44.91,44.96,48622.0,35.0787,35.1568,35.0397,35.0787,48622.0
2017-05-24 11:30:00,44.96,44.99,44.83,44.86,66462.0,35.0787,35.1021,34.9773,35.0007,66462.0
2017-05-24 12:00:00,44.84,44.88,44.81,44.84,56394.0,34.9851,35.0163,34.9617,34.9851,56394.0
2017-05-24 12:30:00,44.85,44.94,44.84,44.91,54897.0,34.9929,35.0631,34.9851,35.0397,54897.0
2017-05-24 13:00:00,44.91,44.92,44.79,44.82,43643.0,35.0397,35.0475,34.9461,34.9695,43643.0
2017-05-24 13:30:00,44.83,44.92,44.82,44.87,51645.0,34.9773,35.0475,34.9695,35.0085,51645.0
2017-05-24 14:00:00,44.87,44.89,44.69,44.83,99376.0,35.0085,35.0241,34.8681,34.9773,99376.0
2017-05-24 14:30:00,44.8,44.8,44.72,44.76,113417.0,34.9539,34.9539,34.8915,34.9227,113417.0
2017-05-24 15:00:00,44.77,44.81,44.72,44.79,73374.0,34.9305,34.9617,34.8915,34.9461,73374.0
2017-05-24 15:30:00,44.8,44.86,44.75,44.81,339338.0,34.9539,35.0007,34.9149,34.9617,339338.0
2017-05-25 09:30:00,44.96,45.08,44.84,44.94,98016.0,35.0787,35.1724,34.9851,35.0631,98016.0
2017-05-25 10:00:00,44.94,45.11,44.91,45.09,135721.0,35.0631,35.1958,35.0397,35.1802,135721.0
2017-05-25 10:30:00,45.09,45.1,44.94,44.94,74145.0,35.1802,35.188,35.0631,35.0631,74145.0
2017-05-25 11:00:00,44.94,45.0,44.39,44.53,489147.0,35.0631,35.1099,34.634,34.7432,489147.0
2017-05-25 11:30:00,44.51,44.52,44.27,44.3,83275.0,34.7276,34.7354,34.5404,34.5638,83275.0
2017-05-25 12:00:00,44.31,44.45,44.26,44.41,62277.0,34.5716,34.6808,34.5326,34.6496,62277.0
2017-05-25 12:30:00,44.44,44.71,44.43,44.65,58547.0,34.673,34.8837,34.6652,34.8369,58547.0
2017-05-25 13:00:00,44.63,44.73,44.56,44.6,62854.0,34.8213,34.8993,34.7666,34.7979,62854.0
2017-05-25 13:30:00,44.6,44.69,44.59,44.64,50412.0,34.7979,34.8681,34.7901,34.8291,50412.0
2017-05-25 14:00:00,44.65,44.7,44.62,44.68,33692.0,34.8369,34.8759,34.8135,34.8603,33692.0
2017-05-25 14:30:00,44.66,44.81,44.66,44.7,83876.0,34.8447,34.9617,34.8447,34.8759,83876.0
2017-05-25 15:00:00,44.7,44.77,44.7,44.74,65537.0,34.8759,34.9305,34.8759,34.9071,65537.0
2017-05-25 15:30:00,44.73,44.85,44.71,44.73,166164.0,34.8993,34.9929,34.8837,34.8993,166164.0
2017-05-26 09:30:00,44.69,44.83,44.56,44.56,136015.0,34.8681,34.9773,34.7666,34.7666,136015.0
2017-05-26 10:00:00,44.55,44.67,44.54,44.66,66956.0,34.7588,34.8525,34.751,34.8447,66956.0
2017-05-26 10:30:00,44.67,44.77,44.65,44.65,40554.0,34.8525,34.9305,34.8369,34.8369,40554.0
2017-05-26 11:00:00,44.66,44.77,44.63,44.77,34394.0,34.8447,34.9305,34.8213,34.9305,34394.0
2017-05-26 11:30:00,44.77,44.84,44.72,44.74,36608.0,34.9305,34.9851,34.8915,34.9071,36608.0
2017-05-26 12:00:00,44.76,44.81,44.75,44.79,23334.0,34.9227,34.9617,34.9149,34.9461,23334.0
2017-05-26 12:30:00,44.8,44.86,44.79,44.85,40591.0,34.9539,35.0007,34.9461,34.9929,40591.0
2017-05-26 13:00:00,44.86,44.88,44.8,44.86,38454.0,35.0007,35.0163,34.9539,35.0007,38454.0
2017-05-26 13:30:00,44.86,44.93,44.85,44.92,24304.0,35.0007,35.0553,34.9929,35.0475,24304.0
2017-05-26 14:00:00,44.92,45.02,44.88,45.02,35921.0,35.0475,35.1255,35.0163,35.1255,35921.0
2017-05-26 14:30:00,45.02,45.02,44.95,44.99,52462.0,35.1255,35.1255,35.0709,35.1021,52462.0
2017-05-26 15:00:00,44.99,45.05,44.97,45.02,51958.0,35.1021,35.149,35.0865,35.1255,51958.0
2017-05-26 15:30:00,45.02,45.03,44.94,44.98,126884.0,35.1255,35.1334,35.0631,35.0943,126884.0
2017-05-30 09:30:00,44.67,45.17,44.61,45.04,141853.0,34.8525,35.2426,34.8057,35.1412,141853.0
2017-05-30 10:00:00,45.04,45.13,44.95,44.98,62329.0,35.1412,35.2114,35.0709,35.0943,62329.0
2017-05-30 10:30:00,44.98,45.2,44.98,45.04,133690.0,35.0943,35.266,35.0943,35.1412,133690.0
2017-05-30 11:00:00,45.04,45.18,45.03,45.11,131845.0,35.1412,35.2504,35.1334,35.1958,131845.0
2017-05-30 11:30:00,45.11,45.13,45.01,45.05,58695.0,35.1958,35.2114,35.1177,35.149,58695.0
2017-05-30 12:00:00,45.05,45.12,45.01,45.08,49049.0,35.149,35.2036,35.1177,35.1724,49049.0
2017-05-30 12:30:00,45.09,45.1,45.02,45.04,44601.0,35.1802,35.188,35.1255,35.1412,44601.0
2017-05-30 13:00:00,45.04,45.04,45.0,45.03,42350.0,35.1412,35.1412,35.1099,35.1334,42350.0
2017-05-30 13:30:00,45.04,45.15,45.03,45.14,40766.0,35.1412,35.227,35.1334,35.2192,40766.0
2017-05-30 14:00:00,45.15,45.17,45.11,45.14,34324.0,35.227,35.2426,35.1958,35.2192,34324.0
2017-05-30 14:30:00,45.14,45.3,45.14,45.28,70325.0,35.2192,35.344,35.2192,35.3284,70325.0
2017-05-30 15:00:00,45.27,45.34,45.15,45.17,99671.0,35.3206,35.3752,35.227,35.2426,99671.0
2017-05-30 15:30:00,45.17,45.2,45.11,45.11,189382.0,35.2426,35.266,35.1958,35.1958,189382.0
2017-05-31 09:30:00,45.12,45.21,44.32,44.38,146427.0,35.2036,35.2738,34.5794,34.6262,146427.0
2017-05-31 10:00:00,44.36,44.47,44.17,44.41,99173.0,34.6106,34.6964,34.4624,34.6496,99173.0
2017-05-31 10:30:00,44.41,44.53,44.38,44.51,116258.0,34.6496,34.7432,34.6262,34.7276,116258.0
2017-05-31 11:00:00,44.51,44.52,44.2,44.22,177596.0,34.7276,34.7354,34.4858,34.5014,177596.0
2017-05-31 11:30:00,44.22,44.25,44.15,44.23,82713.0,34.5014,34.5248,34.4468,34.5092,82713.0
2017-05-31 12:00:00,44.23,44.34,44.23,44.32,59272.0,34.5092,34.595,34.5092,34.5794,59272.0
2017-05-31 12:30:00,44.32,44.34,44.21,44.32,72504.0,34.5794,34.595,34.4936,34.5794,72504.0
2017-05-31 13:00:00,44.33,44.38,44.32,44.37,42523.0,34.5872,34.6262,34.5794,34.6184,42523.0
2017-05-31 13:30:00,44.37,44.4,44.32,44.36,50032.0,34.6184,34.6418,34.5794,34.6106,50032.0
2017-05-31 14:00:00,44.36,44.47,44.31,44.47,97868.0,34.6106,34.6964,34.5716,34.6964,97868.0
2017-05-31 14:30:00,44.47,44.47,44.32,44.41,75372.0,34.6964,34.6964,34.5794,34.6496,75372.0
2017-05-31 15:00:00,44.41,44.7,44.4,44.67,178695.0,34.6496,34.8759,34.6418,34.8525,178695.0
2017-05-31 15:30:00,44.68,44.8,44.67,44.78,406824.0,34.8603,34.9539,34.8525,34.9383,406824.0
2017-06-01 09:30:00,45.09,45.74,44.84,45.72,158364.0,35.1802,35.6873,34.9851,35.6717,158364.0
2017-06-01 10:00:00,45.74,45.96,45.73,45.95,129474.0,35.6873,35.859,35.6795,35.8512,129474.0
2017-06-01 10:30:00,45.96,45.96,45.65,45.76,105927.0,35.859,35.859,35.6171,35.7029,105927.0
2017-06-01 11:00:00,45.77,45.88,45.73,45.84,84923.0,35.7107,35.7965,35.6795,35.7653,84923.0
2017-06-01 11:30:00,45.84,45.96,45.82,45.92,89493.0,35.7653,35.859,35.7497,35.8277,89493.0
2017-06-01 12:00:00,45.92,45.92,45.8,45.84,86029.0,35.8277,35.8277,35.7341,35.7653,86029.0
2017-06-01 12:30:00,45.85,45.96,45.79,45.88,118812.0,35.7731,35.859,35.7263,35.7965,118812.0
2017-06-01 13:00:00,45.89,46.09,45.89,46.0,88130.0,35.8043,35.9604,35.8043,35.8902,88130.0
2017-06-01 13:30:00,45.99,46.1,45.98,46.09,97346.0,35.8824,35.9682,35.8746,35.9604,97346.0
2017-06-01 14:00:00,46.09,46.32,46.09,46.24,167347.0,35.9604,36.1398,35.9604,36.0774,167347.0
2017-06-01 14:30:00,46.25,46.36,46.1,46.2,255350.0,36.0852,36.171,35.9682,36.0462,255350.0
2017-06-01 15:00:00,46.2,46.2,46.04,46.12,123231.0,36.0462,36.0462,35.9214,35.9838,123231.0
2017-06-01 15:30:00,46.12,46.14,45.92,46.05,394608.0,35.9838,35.9994,35.8277,35.9292,394608.0
2017-06-02 09:30:00,46.1,46.2,45.51,45.53,176004.0,35.9682,36.0462,35.5079,35.5235,176004.0
2017-06-02 10:00:00,45.54,46.02,45.54,45.98,134130.0,35.5313,35.9058,35.5313,35.8746,134130.0
2017-06-02 10:30:00,45.99,46.14,45.98,46.08,53298.0,35.8824,35.9994,35.8746,35.9526,53298.0
2017-06-02 11:00:00,46.08,46.5,46.06,46.33,254237.0,35.9526,36.2803,35.937,36.1476,254237.0
2017-06-02 11:30:00,46.35,46.37,46.28,46.29,48966.0,36.1632,36.1788,36.1086,36.1164,48966.0
2017-06-02 12:00:00,46.3,46.35,46.28,46.33,54032.0,36.1242,36.1632,36.1086,36.1476,54032.0
2017-06-02 12:30:00,46.33,46.34,46.2,46.27,58078.0,36.1476,36.1554,36.0462,36.1008,58078.0
2017-06-02 13:00:00,46.26,46.43,46.23,46.41,71936.0,36.093,36.2257,36.0696,36.2101,71936.0
2017-06-02 13:30:00,46.41,46.52,46.39,46.51,65216.0,36.2101,36.2959,36.1945,36.2881,65216.0
2017-06-02 14:00:00,46.51,46.53,46.38,46.38,61827.0,36.2881,36.3037,36.1866,36.1866,61827.0
2017-06-02 14:30:00,46.39,46.45,46.34,46.43,109399.0,36.1945,36.2413,36.1554,36.2257,109399.0
2017-06-02 15:00:00,46.43,46.47,46.26,46.32,112028.0,36.2257,36.2569,36.093,36.1398,112028.0
2017-06-02 15:30:00,46.31,46.45,46.31,46.38,383584.0,36.132,36.2413,36.132,36.1866,383584.0
2017-06-05 09:30:00,46.4,46.43,45.9,46.1,257079.0,36.2023,36.2257,35.8121,35.9682,257079.0
2017-06-05 10:00:00,46.08,46.34,46.08,46.25,92301.0,35.9526,36.1554,35.9526,36.0852,92301.0
2017-06-05 10:30:00,46.26,46.3,46.22,46.25,52730.0,36.093,36.1242,36.0618,36.0852,52730.0
2017-06-05 11:00:00,46.25,46.31,46.13,46.13,102049.0,36.0852,36.132,35.9916,35.9916,102049.0
2017-06-05 11:30:00,46.13,46.17,45.91,46.1,124993.0,35.9916,36.0228,35.8199,35.9682,124993.0
2017-06-05 12:00:00,46.1,46.19,46.03,46.04,77383.0,35.9682,36.0384,35.9136,35.9214,77383.0
2017-06-05 12:30:00,46.06,46.21,46.05,46.2,76648.0,35.937,36.054,35.9292,36.0462,76648.0
2017-06-05 13:00:00,46.2,46.26,46.18,46.23,120702.0,36.0462,36.093,36.0306,36.0696,120702.0
2017-06-05 13:30:00,46.22,46.23,46.1,46.12,46032.0,36.0618,36.0696,35.9682,35.9838,46032.0
2017-06-05 14:00:00,46.13,46.24,46.11,46.24,50115.0,35.9916,36.0774,35.976,36.0774,50115.0
2017-06-05 14:30:00,46.24,46.3,46.17,46.24,123394.0,36.0774,36.1242,36.0228,36.0774,123394.0
2017-06-05 15:00:00,46.23,46.24,46.08,46.12,101172.0,36.0696,36.0774,35.9526,35.9838,101172.0
2017-06-05 15:30:00,46.12,46.15,46.0,46.03,118782.0,35.9838,36.0072,35.8902,35.9136,118782.0
2017-06-06 09:30:00,45.79,45.94,45.41,45.93,157630.0,35.7263,35.8434,35.4298,35.8355,157630.0
2017-06-06 10:00:00,45.93,46.0,45.85,45.96,93454.0,35.8355,35.8902,35.7731,35.859,93454.0
2017-06-06 10:30:00,45.96,45.98,45.79,45.86,99768.0,35.859,35.8746,35.7263,35.7809,99768.0
2017-06-06 11:00:00,45.85,45.85,45.6,45.64,80896.0,35.7731,35.7731,35.5781,35.6093,80896.0
2017-06-06 11:30:00,45.65,45.81,45.65,45.74,39428.0,35.6171,35.7419,35.6171,35.6873,39428.0
2017-06-06 12:00:00,45.74,45.83,45.7,45.82,45324.0,35.6873,35.7575,35.6561,35.7497,45324.0
2017-06-06 12:30:00,45.82,45.86,45.7,45.72,58327.0,35.7497,35.7809,35.6561,35.6717,58327.0
2017-06-06 13:00:00,45.73,45.77,45.67,45.69,37464.0,35.6795,35.7107,35.6327,35.6483,37464.0
2017-06-06 13:30:00,45.69,45.76,45.66,45.7,49349.0,35.6483,35.7029,35.6249,35.6561,49349.0
2017-06-06 14:00:00,45.71,45.81,45.71,45.76,59081.0,35.6639,35.7419,35.6639,35.7029,59081.0
2017-06-06 14:30:00,45.76,45.9,45.75,45.85,70101.0,35.7029,35.8121,35.6951,35.7731,70101.0
2017-06-06 15:00:00,45.85,45.97,45.84,45.91,85091.0,35.7731,35.8668,35.7653,35.8199,85091.0
2017-06-06 15:30:00,45.91,45.92,45.8,45.84,156061.0,35.8199,35.8277,35.7341,35.7653,156061.0
2017-06-07 09:30:00,45.81,46.11,45.67,46.05,87072.0,35.7419,35.976,35.6327,35.9292,87072.0
2017-06-07 10:00:00,46.09,46.29,46.05,46.05,77097.0,35.9604,36.1164,35.9292,35.9292,77097.0
2017-06-07 10:30:00,46.02,46.02,45.73,45.86,109658.0,35.9058,35.9058,35.6795,35.7809,109658.0
2017-06-07 11:00:00,45.87,45.91,45.65,45.69,71893.0,35.7887,35.8199,35.6171,35.6483,71893.0
2017-06-07 11:30:00,45.71,45.82,45.7,45.73,69386.0,35.6639,35.7497,35.6561,35.6795,69386.0
2017-06-07 12:00:00,45.73,46.0,45.7,45.94,46757.0,35.6795,35.8902,35.6561,35.8434,46757.0
2017-06-07 12:30:00,45.94,45.98,45.92,45.98,46780.0,35.8434,35.8746,35.8277,35.8746,46780.0
2017-06-07 13:00:00,45.98,46.14,45.95,46.09,60158.0,35.8746,35.9994,35.8512,35.9604,60158.0
2017-06-07 13:30:00,46.11,46.18,46.08,46.14,52094.0,35.976,36.0306,35.9526,35.9994,52094.0
2017-06-07 14:00:00,46.14,46.22,46.1,46.15,61155.0,35.9994,36.0618,35.9682,36.0072,61155.0
2017-06-07 14:30:00,46.15,46.25,46.14,46.21,69793.0,36.0072,36.0852,35.9994,36.054,69793.0
2017-06-07 15:00:00,46.21,46.21,46.07,46.15,79982.0,36.054,36.054,35.9448,36.0072,79982.0
2017-06-07 15:30:00,46.15,46.16,46.0,46.02,214010.0,36.0072,36.015,35.8902,35.9058,214010.0
2017-06-08 09:30:00,45.63,45.69,45.26,45.56,185098.0,35.6015,35.6483,35.3128,35.5469,185098.0
2017-06-08 10:00:00,45.56,45.69,45.5,45.51,48126.0,35.5469,35.6483,35.5001,35.5079,48126.0
2017-06-08 10:30:00,45.52,45.55,45.37,45.39,120193.0,35.5157,35.5391,35.3986,35.4142,120193.0
2017-06-08 11:00:00,45.38,45.5,45.38,45.42,86557.0,35.4064,35.5001,35.4064,35.4376,86557.0
2017-06-08 11:30:00,45.41,45.47,45.39,45.45,61357.0,35.4298,35.4766,35.4142,35.461,61357.0
2017-06-08 12:00:00,45.45,45.48,45.38,45.41,47540.0,35.461,35.4844,35.4064,35.4298,47540.0
2017-06-08 12:30:00,45.41,45.48,45.4,45.42,43482.0,35.4298,35.4844,35.422,35.4376,43482.0
2017-06-08 13:00:00,45.42,45.48,45.36,45.43,38164.0,35.4376,35.4844,35.3908,35.4454,38164.0
2017-06-08 13:30:00,45.44,45.49,45.4,45.45,45140.0,35.4532,35.4923,35.422,35.461,45140.0
2017-06-08 14:00:00,45.46,45.47,45.38,45.39,40197.0,35.4688,35.4766,35.4064,35.4142,40197.0
2017-06-08 14:30:00,45.38,45.44,45.34,45.4,63132.0,35.4064,35.4532,35.3752,35.422,63132.0
2017-06-08 15:00:00,45.41,45.45,45.38,45.39,64528.0,35.4298,35.461,35.4064,35.4142,64528.0
2017-06-08 15:30:00,45.39,45.44,45.28,45.38,161740.0,35.4142,35.4532,35.3284,35.4064,161740.0
2017-06-09 09:30:00,45.51,45.58,45.1,45.23,108702.0,35.5079,35.5625,35.188,35.2894,108702.0
2017-06-09 10:00:00,45.22,45.6,45.19,45.58,78904.0,35.2816,35.5781,35.2582,35.5625,78904.0
2017-06-09 10:30:00,45.59,45.67,45.55,45.67,63246.0,35.5703,35.6327,35.5391,35.6327,63246.0
2017-06-09 11:00:00,45.67,45.71,45.54,45.61,46638.0,35.6327,35.6639,35.5313,35.5859,46638.0
2017-06-09 11:30:00,45.62,45.66,45.54,45.6,62938.0,35.5937,35.6249,35.5313,35.5781,62938.0
2017-06-09 12:00:00,45.61,45.69,45.48,45.51,39717.0,35.5859,35.6483,35.4844,35.5079,39717.0
2017-06-09 12:30:00,45.52,45.62,45.51,45.58,31589.0,35.5157,35.5937,35.5079,35.5625,31589.0
2017-06-09 13:00:00,45.58,45.6,45.46,45.57,39827.0,35.5625,35.5781,35.4688,35.5547,39827.0
2017-06-09 13:30:00,45.56,45.61,45.48,45.48,47475.0,35.5469,35.5859,35.4844,35.4844,47475.0
2017-06-09 14:00:00,45.49,45.61,45.46,45.58,49629.0,35.4923,35.5859,35.4688,35.5625,49629.0
2017-06-09 14:30:00,45.58,45.59,45.21,45.28,91537.0,35.5625,35.5703,35.2738,35.3284,91537.0
2017-06-09 15:00:00,45.25,45.58,45.25,45.56,66875.0,35.305,35.5625,35.305,35.5469,66875.0
2017-06-09 15:30:00,45.56,45.56,45.38,45.46,162926.0,35.5469,35.5469,35.4064,35.4688,162926.0
2017-06-12 09:30:00,45.37,46.18,45.37,45.79,125468.0,35.3986,36.0306,35.3986,35.7263,125468.0
2017-06-12 10:00:00,45.79,45.81,45.55,45.63,82704.0,35.7263,35.7419,35.5391,35.6015,82704.0
2017-06-12 10:30:00,45.63,45.77,45.55,45.77,68023.0,35.6015,35.7107,35.5391,35.7107,68023.0
2017-06-12 11:00:00,45.78,45.84,45.45,45.46,73466.0,35.7185,35.7653,35.461,35.4688,73466.0
2017-06-12 11:30:00,45.47,45.56,45.32,45.36,48275.0,35.4766,35.5469,35.3596,35.3908,48275.0
2017-06-12 12:00:00,45.35,45.37,45.25,45.25,47893.0,35.383,35.3986,35.305,35.305,47893.0
2017-06-12 12:30:00,45.26,45.42,45.25,45.37,55175.0,35.3128,35.4376,35.305,35.3986,55175.0
2017-06-12 13:00:00,45.39,45.69,45.39,45.64,37403.0,35.4142,35.6483,35.4142,35.6093,37403.0
2017-06-12 13:30:00,45.66,45.66,45.56,45.61,40275.0,35.6249,35.6249,35.5469,35.5859,40275.0
2017-06-12 14:00:00,45.62,45.74,45.61,45.62,45153.0,35.5937,35.6873,35.5859,35.5937,45153.0
2017-06-12 14:30:00,45.61,45.72,45.58,45.71,49362.0,35.5859,35.6717,35.5625,35.6639,49362.0
2017-06-12 15:00:00,45.71,45.79,45.69,45.74,46901.0,35.6639,35.7263,35.6483,35.6873,46901.0
2017-06-12 15:30:00,45.75,45.78,45.68,45.77,168561.0,35.6951,35.7185,35.6405,35.7107,168561.0
2017-06-13 09:30:00,46.09,46.27,46.02,46.21,174942.0,35.9604,36.1008,35.9058,36.054,174942.0
2017-06-13 10:00:00,46.2,46.6,46.13,46.32,174246.0,36.0462,36.3583,35.9916,36.1398,174246.0
2017-06-13 10:30:00,46.33,46.42,46.16,46.33,255987.0,36.1476,36.2179,36.015,36.1476,255987.0
2017-06-13 11:00:00,46.32,46.36,46.22,46.31,73623.0,36.1398,36.171,36.0618,36.132,73623.0
2017-06-13 11:30:00,46.31,46.39,46.27,46.31,66598.0,36.132,36.1945,36.1008,36.132,66598.0
2017-06-13 12:00:00,46.31,46.34,46.07,46.07,92022.0,36.132,36.1554,35.9448,35.9448,92022.0
2017-06-13 12:30:00,46.08,46.13,45.98,46.04,52690.0,35.9526,35.9916,35.8746,35.9214,52690.0
2017-06-13 13:00:00,46.03,46.08,45.92,45.93,51070.0,35.9136,35.9526,35.8277,35.8355,51070.0
2017-06-13 13:30:00,45.92,46.0,45.89,45.91,53659.0,35.8277,35.8902,35.8043,35.8199,53659.0
2017-06-13 14:00:00,45.92,46.0,45.86,45.86,61690.0,35.8277,35.8902,35.7809,35.7809,61690.0
2017-06-13 14:30:00,45.87,45.96,45.84,45.94,86608.0,35.7887,35.859,35.7653,35.8434,86608.0
2017-06-13 15:00:00,45.93,45.99,45.88,45.99,78674.0,35.8355,35.8824,35.7965,35.8824,78674.0
2017-06-13 15:30:00,46.0,46.04,45.95,46.03,213015.0,35.8902,35.9214,35.8512,35.9136,213015.0
2017-06-14 09:30:00,46.23,46.24,45.37,45.49,143040.0,36.0696,36.0774,35.3986,35.4923,143040.0
2017-06-14 10:00:00,45.5,45.7,45.49,45.6,83001.0,35.5001,35.6561,35.4923,35.5781,83001.0
2017-06-14 10:30:00,45.61,45.64,45.28,45.3,91091.0,35.5859,35.6093,35.3284,35.344,91091.0
2017-06-14 11:00:00,45.3,45.39,45.24,45.36,83914.0,35.344,35.4142,35.2972,35.3908,83914.0
2017-06-14 11:30:00,45.4,45.44,45.25,45.26,78198.0,35.422,35.4532,35.305,35.3128,78198.0
2017-06-14 12:00:00,45.25,45.32,45.15,45.17,46003.0,35.305,35.3596,35.227,35.2426,46003.0
2017-06-14 12:30:00,45.18,45.18,45.1,45.16,47432.0,35.2504,35.2504,35.188,35.2348,47432.0
2017-06-14 13:00:00,45.17,45.22,45.12,45.21,55449.0,35.2426,35.2816,35.2036,35.2738,55449.0
2017-06-14 13:30:00,45.23,45.38,45.23,45.31,37397.0,35.2894,35.4064,35.2894,35.3518,37397.0
2017-06-14 14:00:00,45.32,45.37,45.13,45.25,86738.0,35.3596,35.3986,35.2114,35.305,86738.0
2017-06-14 14:30:00,45.25,45.36,45.21,45.31,85309.0,35.305,35.3908,35.2738,35.3518,85309.0
2017-06-14 15:00:00,45.32,45.35,45.22,45.3,55184.0,35.3596,35.383,35.2816,35.344,55184.0
2017-06-14 15:30:00,45.29,45.43,45.28,45.33,289672.0,35.3362,35.4454,35.3284,35.3674,289672.0
2017-06-15 09:30:00,45.0,45.17,44.46,44.63,175176.0,35.1099,35.2426,34.6886,34.8213,175176.0
2017-06-15 10:00:00,44.62,44.83,44.61,44.76,87211.0,34.8135,34.9773,34.8057,34.9227,87211.0
2017-06-15 10:30:00,44.79,44.89,44.48,44.56,228218.0,34.9461,35.0241,34.7042,34.7666,228218.0
2017-06-15 11:00:00,44.59,44.8,44.55,44.77,217360.0,34.7901,34.9539,34.7588,34.9305,217360.0
2017-06-15 11:30:00,44.8,44.91,44.76,44.9,42596.0,34.9539,35.0397,34.9227,35.0319,42596.0
2017-06-15 12:00:00,44.91,44.91,44.67,44.69,80529.0,35.0397,35.0397,34.8525,34.8681,80529.0
2017-06-15 12:30:00,44.7,44.95,44.7,44.9,38098.0,34.8759,35.0709,34.8759,35.0319,38098.0
2017-06-15 13:00:00,44.9,44.99,44.89,44.89,31464.0,35.0319,35.1021,35.0241,35.0241,31464.0
2017-06-15 13:30:00,44.89,44.98,44.89,44.94,35788.0,35.0241,35.0943,35.0241,35.0631,35788.0
2017-06-15 14:00:00,44.94,45.05,44.88,45.01,44803.0,35.0631,35.149,35.0163,35.1177,44803.0
2017-06-15 14:30:00,45.04,45.16,45.03,45.12,57263.0,35.1412,35.2348,35.1334,35.2036,57263.0
2017-06-15 15:00:00,45.13,45.34,45.12,45.27,99789.0,35.2114,35.3752,35.2036,35.3206,99789.0
2017-06-15 15:30:00,45.26,45.27,45.17,45.21,142971.0,35.3128,35.3206,35.2426,35.2738,142971.0
2017-06-16 09:30:00,45.18,45.34,44.4,44.49,116312.0,35.2504,35.3752,34.6418,34.712,116312.0
2017-06-16 10:00:00,44.48,44.48,43.83,43.83,173698.0,34.7042,34.7042,34.1971,34.1971,173698.0
2017-06-16 10:30:00,43.85,43.95,43.65,43.77,176363.0,34.2127,34.2907,34.0566,34.1503,176363.0
2017-06-16 11:00:00,43.77,43.85,43.57,43.76,180835.0,34.1503,34.2127,33.9942,34.1425,180835.0
2017-06-16 11:30:00,43.76,43.8,43.66,43.7,244201.0,34.1425,34.1737,34.0644,34.0957,244201.0
2017-06-16 12:00:00,43.7,43.76,43.55,43.59,255242.0,34.0957,34.1425,33.9786,34.0098,255242.0
2017-06-16 12:30:00,43.57,43.6,43.33,43.43,127424.0,33.9942,34.0176,33.807,33.885,127424.0
2017-06-16 13:00:00,43.43,43.46,43.3,43.46,255194.0,33.885,33.9084,33.7836,33.9084,255194.0
2017-06-16 13:30:00,43.45,43.49,43.18,43.3,167562.0,33.9006,33.9318,33.6899,33.7836,167562.0
2017-06-16 14:00:00,43.29,43.57,43.26,43.47,85931.0,33.7758,33.9942,33.7524,33.9162,85931.0
2017-06-16 14:30:00,43.47,43.5,43.28,43.29,121036.0,33.9162,33.9396,33.768,33.7758,121036.0
2017-06-16 15:00:00,43.3,43.38,43.22,43.3,164829.0,33.7836,33.846,33.7212,33.7836,164829.0
2017-06-16 15:30:00,43.3,43.46,43.29,43.46,391082.0,33.7836,33.9084,33.7758,33.9084,391082.0
2017-06-19 09:30:00,43.68,44.35,43.66,44.31,247859.0,34.0801,34.6028,34.0644,34.5716,247859.0
2017-06-19 10:00:00,44.3,44.49,44.19,44.36,122945.0,34.5638,34.712,34.478,34.6106,122945.0
2017-06-19 10:30:00,44.35,44.57,44.35,44.5,201261.0,34.6028,34.7744,34.6028,34.7198,201261.0
2017-06-19 11:00:00,44.5,44.56,44.23,44.28,95699.0,34.7198,34.7666,34.5092,34.5482,95699.0
2017-06-19 11:30:00,44.29,44.47,44.25,44.46,112290.0,34.556,34.6964,34.5248,34.6886,112290.0
2017-06-19 12:00:00,44.47,44.52,44.37,44.38,160649.0,34.6964,34.7354,34.6184,34.6262,160649.0
2017-06-19 12:30:00,44.38,44.45,44.3,44.43,78299.0,34.6262,34.6808,34.5638,34.6652,78299.0
2017-06-19 13:00:00,44.43,44.46,44.37,44.39,56784.0,34.6652,34.6886,34.6184,34.634,56784.0
2017-06-19 13:30:00,44.39,44.56,44.39,44.54,78132.0,34.634,34.7666,34.634,34.751,78132.0
2017-06-19 14:00:00,44.52,44.55,44.47,44.5,171704.0,34.7354,34.7588,34.6964,34.7198,171704.0
2017-06-19 14:30:00,44.49,44.54,44.42,44.45,78999.0,34.712,34.751,34.6574,34.6808,78999.0
2017-06-19 15:00:00,44.45,44.49,44.41,44.42,95530.0,34.6808,34.712,34.6496,34.6574,95530.0
2017-06-19 15:30:00,44.43,44.53,44.43,44.5,291031.0,34.6652,34.7432,34.6652,34.7198,291031.0
2017-06-20 09:30:00,44.23,44.55,44.19,44.23,141358.0,34.5092,34.7588,34.478,34.5092,141358.0
2017-06-20 10:00:00,44.21,44.39,44.13,44.32,147987.0,34.4936,34.634,34.4312,34.5794,147987.0
2017-06-20 10:30:00,44.31,44.45,44.24,44.45,148080.0,34.5716,34.6808,34.517,34.6808,148080.0
2017-06-20 11:00:00,44.45,44.51,44.37,44.43,99787.0,34.6808,34.7276,34.6184,34.6652,99787.0
2017-06-20 11:30:00,44.43,44.5,44.36,44.48,77748.0,34.6652,34.7198,34.6106,34.7042,77748.0
2017-06-20 12:00:00,44.47,44.58,44.4,44.41,139373.0,34.6964,34.7823,34.6418,34.6496,139373.0
2017-06-20 12:30:00,44.42,44.47,44.37,44.45,94362.0,34.6574,34.6964,34.6184,34.6808,94362.0
2017-06-20 13:00:00,44.44,44.47,44.38,44.46,79453.0,34.673,34.6964,34.6262,34.6886,79453.0
2017-06-20 13:30:00,44.46,44.51,44.43,44.47,78139.0,34.6886,34.7276,34.6652,34.6964,78139.0
2017-06-20 14:00:00,44.47,44.5,44.43,44.47,101473.0,34.6964,34.7198,34.6652,34.6964,101473.0
2017-06-20 14:30:00,44.47,44.5,44.43,44.48,92264.0,34.6964,34.7198,34.6652,34.7042,92264.0
2017-06-20 15:00:00,44.49,44.56,44.46,44.5,103517.0,34.712,34.7666,34.6886,34.7198,103517.0
2017-06-20 15:30:00,44.49,44.52,44.38,44.49,484854.0,34.712,34.7354,34.6262,34.712,484854.0
2017-06-21 09:30:00,44.71,44.83,44.37,44.83,100253.0,34.8837,34.9773,34.6184,34.9773,100253.0
2017-06-21 10:00:00,44.82,44.85,44.65,44.67,545067.0,34.9695,34.9929,34.8369,34.8525,545067.0
2017-06-21 10:30:00,44.68,44.96,44.54,44.56,133195.0,34.8603,35.0787,34.751,34.7666,133195.0
2017-06-21 11:00:00,44.55,44.65,44.45,44.49,171679.0,34.7588,34.8369,34.6808,34.712,171679.0
2017-06-21 11:30:00,44.5,44.51,44.39,44.41,96126.0,34.7198,34.7276,34.634,34.6496,96126.0
2017-06-21 12:00:00,44.4,44.48,44.35,44.36,123525.0,34.6418,34.7042,34.6028,34.6106,123525.0
2017-06-21 12:30:00,44.37,44.38,44.22,44.24,129735.0,34.6184,34.6262,34.5014,34.517,129735.0
2017-06-21 13:00:00,44.25,44.45,44.23,44.39,91635.0,34.5248,34.6808,34.5092,34.634,91635.0
2017-06-21 13:30:00,44.39,44.46,44.34,44.45,110531.0,34.634,34.6886,34.595,34.6808,110531.0
2017-06-21 14:00:00,44.44,44.6,44.41,44.54,98744.0,34.673,34.7979,34.6496,34.751,98744.0
2017-06-21 14:30:00,44.56,44.65,44.51,44.52,81134.0,34.7666,34.8369,34.7276,34.7354,81134.0
2017-06-21 15:00:00,44.52,44.57,44.47,44.5,80206.0,34.7354,34.7744,34.6964,34.7198,80206.0
2017-06-21 15:30:00,44.5,44.57,44.46,44.5,225396.0,34.7198,34.7744,34.6886,34.7198,225396.0
2017-06-22 09:30:00,44.56,44.62,44.4,44.5,118514.0,34.7666,34.8135,34.6418,34.7198,118514.0
2017-06-22 10:00:00,44.51,44.72,44.45,44.64,163571.0,34.7276,34.8915,34.6808,34.8291,163571.0
2017-06-22 10:30:00,44.64,45.04,44.6,45.02,166936.0,34.8291,35.1412,34.7979,35.1255,166936.0
2017-06-22 11:00:00,45.02,45.04,44.88,44.99,112344.0,35.1255,35.1412,35.0163,35.1021,112344.0
2017-06-22 11:30:00,45.0,45.08,44.95,45.08,102016.0,35.1099,35.1724,35.0709,35.1724,102016.0
2017-06-22 12:00:00,45.07,45.14,45.04,45.13,75098.0,35.1646,35.2192,35.1412,35.2114,75098.0
2017-06-22 12:30:00,45.13,45.14,44.99,45.01,54246.0,35.2114,35.2192,35.1021,35.1177,54246.0
2017-06-22 13:00:00,45.0,45.07,44.98,45.05,42273.0,35.1099,35.1646,35.0943,35.149,42273.0
2017-06-22 13:30:00,45.05,45.1,45.02,45.09,43413.0,35.149,35.188,35.1255,35.1802,43413.0
2017-06-22 14:00:00,45.09,45.09,45.01,45.06,49311.0,35.1802,35.1802,35.1177,35.1568,49311.0
2017-06-22 14:30:00,45.07,45.12,45.02,45.05,68190.0,35.1646,35.2036,35.1255,35.149,68190.0
2017-06-22 15:00:00,45.05,45.13,45.05,45.09,71936.0,35.149,35.2114,35.149,35.1802,71936.0
2017-06-22 15:30:00,45.09,45.12,44.96,45.01,308661.0,35.1802,35.2036,35.0787,35.1177,308661.0
2017-06-23 09:30:00,44.92,44.97,44.67,44.94,66541.0,35.0475,35.0865,34.8525,35.0631,66541.0
2017-06-23 10:00:00,44.94,45.11,44.94,45.09,61982.0,35.0631,35.1958,35.0631,35.1802,61982.0
2017-06-23 10:30:00,45.09,45.31,45.09,45.23,64291.0,35.1802,35.3518,35.1802,35.2894,64291.0
2017-06-23 11:00:00,45.23,45.24,44.99,45.01,79975.0,35.2894,35.2972,35.1021,35.1177,79975.0
2017-06-23 11:30:00,45.01,45.01,44.89,44.92,64674.0,35.1177,35.1177,35.0241,35.0475,64674.0
2017-06-23 12:00:00,44.92,45.02,44.92,44.98,45276.0,35.0475,35.1255,35.0475,35.0943,45276.0
2017-06-23 12:30:00,44.98,45.02,44.95,44.96,45371.0,35.0943,35.1255,35.0709,35.0787,45371.0
2017-06-23 13:00:00,44.96,44.97,44.81,44.92,67053.0,35.0787,35.0865,34.9617,35.0475,67053.0
2017-06-23 13:30:00,44.92,44.95,44.87,44.9,66638.0,35.0475,35.0709,35.0085,35.0319,66638.0
2017-06-23 14:00:00,44.9,44.91,44.82,44.86,131767.0,35.0319,35.0397,34.9695,35.0007,131767.0
2017-06-23 14:30:00,44.86,44.95,44.82,44.9,103216.0,35.0007,35.0709,34.9695,35.0319,103216.0
2017-06-23 15:00:00,44.9,45.0,44.88,44.94,144228.0,35.0319,35.1099,35.0163,35.0631,144228.0
2017-06-23 15:30:00,44.94,45.1,44.91,45.09,455599.0,35.0631,35.188,35.0397,35.1802,455599.0
2017-06-26 09:30:00,45.28,45.99,45.16,45.82,104423.0,35.3284,35.8824,35.2348,35.7497,104423.0
2017-06-26 10:00:00,45.84,45.86,45.65,45.7,102727.0,35.7653,35.7809,35.6171,35.6561,102727.0
2017-06-26 10:30:00,45.7,45.71,45.48,45.51,104606.0,35.6561,35.6639,35.4844,35.5079,104606.0
2017-06-26 11:00:00,45.5,45.51,45.26,45.38,113373.0,35.5001,35.5079,35.3128,35.4064,113373.0
2017-06-26 11:30:00,45.37,45.52,45.35,45.52,87066.0,35.3986,35.5157,35.383,35.5157,87066.0
2017-06-26 12:00:00,45.51,45.51,45.39,45.46,131771.0,35.5079,35.5079,35.4142,35.4688,131771.0
2017-06-26 12:30:00,45.45,45.63,45.42,45.62,40310.0,35.461,35.6015,35.4376,35.5937,40310.0
2017-06-26 13:00:00,45.62,45.62,45.51,45.57,47120.0,35.5937,35.5937,35.5079,35.5547,47120.0
2017-06-26 13:30:00,45.58,45.71,45.56,45.71,51010.0,35.5625,35.6639,35.5469,35.6639,51010.0
2017-06-26 14:00:00,45.71,45.86,45.7,45.86,80417.0,35.6639,35.7809,35.6561,35.7809,80417.0
2017-06-26 14:30:00,45.86,45.86,45.6,45.7,88068.0,35.7809,35.7809,35.5781,35.6561,88068.0
2017-06-26 15:00:00,45.7,45.83,45.68,45.82,119069.0,35.6561,35.7575,35.6405,35.7497,119069.0
2017-06-26 15:30:00,45.81,45.83,45.67,45.73,229386.0,35.7419,35.7575,35.6327,35.6795,229386.0
2017-06-27 09:30:00,45.25,45.51,44.66,44.77,567192.0,35.305,35.5079,34.8447,34.9305,567192.0
2017-06-27 10:00:00,44.76,44.88,44.6,44.79,602435.0,34.9227,35.0163,34.7979,34.9461,602435.0
2017-06-27 10:30:00,44.8,44.9,44.68,44.68,155971.0,34.9539,35.0319,34.8603,34.8603,155971.0
2017-06-27 11:00:00,44.68,44.83,44.64,44.76,165560.0,34.8603,34.9773,34.8291,34.9227,165560.0
2017-06-27 11:30:00,44.76,44.88,44.73,44.82,143841.0,34.9227,35.0163,34.8993,34.9695,143841.0
2017-06-27 12:00:00,44.81,44.86,44.79,44.86,47598.0,34.9617,35.0007,34.9461,35.0007,47598.0
2017-06-27 12:30:00,44.86,44.86,44.78,44.84,81051.0,35.0007,35.0007,34.9383,34.9851,81051.0
2017-06-27 13:00:00,44.84,44.86,44.71,44.82,52203.0,34.9851,35.0007,34.8837,34.9695,52203.0
2017-06-27 13:30:00,44.82,44.83,44.71,44.81,105978.0,34.9695,34.9773,34.8837,34.9617,105978.0
2017-06-27 14:00:00,44.81,44.82,44.55,44.69,157316.0,34.9617,34.9695,34.7588,34.8681,157316.0
2017-06-27 14:30:00,44.68,44.8,44.67,44.8,89055.0,34.8603,34.9539,34.8525,34.9539,89055.0
2017-06-27 15:00:00,44.8,44.89,44.75,44.77,141764.0,34.9539,35.0241,34.9149,34.9305,141764.0
2017-06-27 15:30:00,44.76,44.8,44.65,44.75,531827.0,34.9227,34.9539,34.8369,34.9149,531827.0
2017-06-28 09:30:00,45.22,45.52,45.12,45.21,206895.0,35.2816,35.5157,35.2036,35.2738,206895.0
2017-06-28 10:00:00,45.22,45.51,45.12,45.32,178150.0,35.2816,35.5079,35.2036,35.3596,178150.0
2017-06-28 10:30:00,45.33,45.73,45.31,45.69,120699.0,35.3674,35.6795,35.3518,35.6483,120699.0
2017-06-28 11:00:00,45.7,45.73,45.5,45.52,80224.0,35.6561,35.6795,35.5001,35.5157,80224.0
2017-06-28 11:30:00,45.53,45.61,45.5,45.59,39810.0,35.5235,35.5859,35.5001,35.5703,39810.0
2017-06-28 12:00:00,45.59,45.6,45.48,45.52,133930.0,35.5703,35.5781,35.4844,35.5157,133930.0
2017-06-28 12:30:00,45.51,45.67,45.5,45.67,76638.0,35.5079,35.6327,35.5001,35.6327,76638.0
2017-06-28 13:00:00,45.66,45.71,45.66,45.68,40224.0,35.6249,35.6639,35.6249,35.6405,40224.0
2017-06-28 13:30:00,45.69,45.74,45.67,45.7,58327.0,35.6483,35.6873,35.6327,35.6561,58327.0
2017-06-28 14:00:00,45.7,45.79,45.69,45.74,93987.0,35.6561,35.7263,35.6483,35.6873,93987.0
2017-06-28 14:30:00,45.73,45.85,45.73,45.83,159928.0,35.6795,35.7731,35.6795,35.7575,159928.0
2017-06-28 15:00:00,45.83,45.84,45.7,45.72,147126.0,35.7575,35.7653,35.6561,35.6717,147126.0
2017-06-28 15:30:00,45.72,45.76,45.62,45.68,459125.0,35.6717,35.7029,35.5937,35.6405,459125.0
2017-06-29 09:30:00,45.76,45.89,45.46,45.51,235955.0,35.7029,35.8043,35.4688,35.5079,235955.0
2017-06-29 10:00:00,45.5,45.71,45.43,45.66,114663.0,35.5001,35.6639,35.4454,35.6249,114663.0
2017-06-29 10:30:00,45.66,45.89,45.56,45.74,60800.0,35.6249,35.8043,35.5469,35.6873,60800.0
2017-06-29 11:00:00,45.74,45.74,45.55,45.57,71707.0,35.6873,35.6873,35.5391,35.5547,71707.0
2017-06-29 11:30:00,45.56,45.56,45.38,45.42,142573.0,35.5469,35.5469,35.4064,35.4376,142573.0
2017-06-29 12:00:00,45.41,45.63,45.31,45.55,70913.0,35.4298,35.6015,35.3518,35.5391,70913.0
2017-06-29 12:30:00,45.57,45.62,45.48,45.53,57085.0,35.5547,35.5937,35.4844,35.5235,57085.0
2017-06-29 13:00:00,45.52,45.59,45.41,45.45,126996.0,35.5157,35.5703,35.4298,35.461,126996.0
2017-06-29 13:30:00,45.45,45.64,45.38,45.63,55744.0,35.461,35.6093,35.4064,35.6015,55744.0
2017-06-29 14:00:00,45.63,45.91,45.62,45.89,63161.0,35.6015,35.8199,35.5937,35.8043,63161.0
2017-06-29 14:30:00,45.89,45.9,45.73,45.75,87346.0,35.8043,35.8121,35.6795,35.6951,87346.0
2017-06-29 15:00:00,45.76,45.87,45.73,45.77,127741.0,35.7029,35.7887,35.6795,35.7107,127741.0
2017-06-29 15:30:00,45.77,45.95,45.65,45.66,361571.0,35.7107,35.8512,35.6171,35.6249,361571.0
2017-06-30 09:30:00,45.94,46.04,45.62,45.89,108177.0,35.8434,35.9214,35.5937,35.8043,108177.0
2017-06-30 10:00:00,45.91,46.11,45.76,46.06,113147.0,35.8199,35.976,35.7029,35.937,113147.0
2017-06-30 10:30:00,46.07,46.24,46.07,46.11,94869.0,35.9448,36.0774,35.9448,35.976,94869.0
2017-06-30 11:00:00,46.11,46.21,46.04,46.09,91677.0,35.976,36.054,35.9214,35.9604,91677.0
2017-06-30 11:30:00,46.1,46.27,46.09,46.24,55630.0,35.9682,36.1008,35.9604,36.0774,55630.0
2017-06-30 12:00:00,46.23,46.27,46.05,46.08,77403.0,36.0696,36.1008,35.9292,35.9526,77403.0
2017-06-30 12:30:00,46.07,46.11,46.04,46.05,73279.0,35.9448,35.976,35.9214,35.9292,73279.0
2017-06-30 13:00:00,46.06,46.25,46.05,46.21,55040.0,35.937,36.0852,35.9292,36.054,55040.0
2017-06-30 13:30:00,46.21,46.24,46.16,46.21,54745.0,36.054,36.0774,36.015,36.054,54745.0
2017-06-30 14:00:00,46.21,46.31,46.21,46.27,87368.0,36.054,36.132,36.054,36.1008,87368.0
2017-06-30 14:30:00,46.26,46.42,46.24,46.41,104729.0,36.093,36.2179,36.0774,36.2101,104729.0
2017-06-30 15:00:00,46.4,46.42,46.3,46.32,90225.0,36.2023,36.2179,36.1242,36.1398,90225.0
2017-06-30 15:30:00,46.32,46.41,46.25,46.32,474213.0,36.1398,36.2101,36.0852,36.1398,474213.0
2017-07-03 09:30:00,46.6,47.43,46.6,47.24,71889.0,36.3583,37.0059,36.3583,36.8576,71889.0
2017-07-03 10:00:00,47.24,47.44,46.96,47.02,69739.0,36.8576,37.0137,36.6392,36.686,69739.0
2017-07-03 10:30:00,47.02,47.08,46.92,46.95,78201.0,36.686,36.7328,36.608,36.6314,78201.0
2017-07-03 11:00:00,46.94,46.96,46.79,46.85,44547.0,36.6236,36.6392,36.5065,36.5534,44547.0
2017-07-03 11:30:00,46.85,46.85,46.71,46.71,51395.0,36.5534,36.5534,36.4441,36.4441,51395.0
2017-07-03 12:00:00,46.73,46.74,46.46,46.46,53155.0,36.4597,36.4675,36.2491,36.2491,53155.0
2017-07-03 12:30:00,46.47,46.52,46.31,46.33,112497.0,36.2569,36.2959,36.132,36.1476,112497.0
2017-07-05 09:30:00,46.21,46.71,46.0,46.07,140107.0,36.054,36.4441,35.8902,35.9448,140107.0
2017-07-05 10:00:00,46.1,46.26,45.91,46.26,49792.0,35.9682,36.093,35.8199,36.093,49792.0
2017-07-05 10:30:00,46.25,46.45,46.12,46.45,109172.0,36.0852,36.2413,35.9838,36.2413,109172.0
2017-07-05 11:00:00,46.44,46.5,46.28,46.39,51519.0,36.2335,36.2803,36.1086,36.1945,51519.0
2017-07-05 11:30:00,46.38,46.52,46.35,46.43,51374.0,36.1866,36.2959,36.1632,36.2257,51374.0
2017-07-05 12:00:00,46.43,46.44,46.34,46.43,67382.0,36.2257,36.2335,36.1554,36.2257,67382.0
2017-07-05 12:30:00,46.45,46.53,46.43,46.5,39903.0,36.2413,36.3037,36.2257,36.2803,39903.0
2017-07-05 13:00:00,46.5,46.65,46.45,46.52,78734.0,36.2803,36.3973,36.2413,36.2959,78734.0
2017-07-05 13:30:00,46.53,46.55,46.34,46.34,73816.0,36.3037,36.3193,36.1554,36.1554,73816.0
2017-07-05 14:00:00,46.35,46.41,46.31,46.34,52445.0,36.1632,36.2101,36.132,36.1554,52445.0
2017-07-05 14:30:00,46.34,46.38,46.25,46.3,101427.0,36.1554,36.1866,36.0852,36.1242,101427.0
2017-07-05 15:00:00,46.3,46.34,46.22,46.27,86772.0,36.1242,36.1554,36.0618,36.1008,86772.0
2017-07-05 15:30:00,46.27,46.3,46.16,46.25,285827.0,36.1008,36.1242,36.015,36.0852,285827.0
2017-07-06 09:30:00,45.9,46.46,45.9,46.11,102802.0,35.8121,36.2491,35.8121,35.976,102802.0
2017-07-06 10:00:00,46.14,46.34,46.0,46.14,75227.0,35.9994,36.1554,35.8902,35.9994,75227.0
2017-07-06 10:30:00,46.15,46.16,46.02,46.11,66733.0,36.0072,36.015,35.9058,35.976,66733.0
2017-07-06 11:00:00,46.15,46.24,46.02,46.18,49975.0,36.0072,36.0774,35.9058,36.0306,49975.0
2017-07-06 11:30:00,46.18,46.22,46.05,46.16,53469.0,36.0306,36.0618,35.9292,36.015,53469.0
2017-07-06 12:00:00,46.17,46.24,46.13,46.15,25732.0,36.0228,36.0774,35.9916,36.0072,25732.0
2017-07-06 12:30:00,46.15,46.19,46.02,46.02,81663.0,36.0072,36.0384,35.9058,35.9058,81663.0
2017-07-06 13:00:00,46.01,46.17,45.95,46.17,36451.0,35.898,36.0228,35.8512,36.0228,36451.0
2017-07-06 13:30:00,46.17,46.17,46.03,46.06,28450.0,36.0228,36.0228,35.9136,35.937,28450.0
2017-07-06 14:00:00,46.06,46.07,46.02,46.05,40348.0,35.937,35.9448,35.9058,35.9292,40348.0
2017-07-06 14:30:00,46.04,46.08,46.0,46.02,36131.0,35.9214,35.9526,35.8902,35.9058,36131.0
2017-07-06 15:00:00,46.02,46.04,45.94,45.94,34768.0,35.9058,35.9214,35.8434,35.8434,34768.0
2017-07-06 15:30:00,45.94,46.0,45.85,45.97,115693.0,35.8434,35.8902,35.7731,35.8668,115693.0
2017-07-07 09:30:00,46.16,46.16,45.77,45.87,142023.0,36.015,36.015,35.7107,35.7887,142023.0
2017-07-07 10:00:00,45.88,46.06,45.81,45.91,62526.0,35.7965,35.937,35.7419,35.8199,62526.0
2017-07-07 10:30:00,45.94,45.97,45.83,45.86,70159.0,35.8434,35.8668,35.7575,35.7809,70159.0
2017-07-07 11:00:00,45.86,45.88,45.73,45.86,58198.0,35.7809,35.7965,35.6795,35.7809,58198.0
2017-07-07 11:30:00,45.87,46.17,45.85,46.14,135426.0,35.7887,36.0228,35.7731,35.9994,135426.0
2017-07-07 12:00:00,46.14,46.25,46.14,46.2,42987.0,35.9994,36.0852,35.9994,36.0462,42987.0
2017-07-07 12:30:00,46.21,46.31,46.17,46.25,65558.0,36.054,36.132,36.0228,36.0852,65558.0
2017-07-07 13:00:00,46.25,46.36,46.22,46.33,61435.0,36.0852,36.171,36.0618,36.1476,61435.0
2017-07-07 13:30:00,46.34,46.37,46.23,46.25,60438.0,36.1554,36.1788,36.0696,36.0852,60438.0
2017-07-07 14:00:00,46.26,46.28,46.15,46.19,78777.0,36.093,36.1086,36.0072,36.0384,78777.0
2017-07-07 14:30:00,46.19,46.2,46.12,46.17,85242.0,36.0384,36.0462,35.9838,36.0228,85242.0
2017-07-07 15:00:00,46.19,46.21,46.14,46.16,93872.0,36.0384,36.054,35.9994,36.015,93872.0
2017-07-07 15:30:00,46.16,46.25,46.1,46.12,459507.0,36.015,36.0852,35.9682,35.9838,459507.0
2017-07-10 09:30:00,46.29,46.65,46.16,46.52,137062.0,36.1164,36.3973,36.015,36.2959,137062.0
2017-07-10 10:00:00,46.56,46.64,46.45,46.46,164360.0,36.3271,36.3895,36.2413,36.2491,164360.0
2017-07-10 10:30:00,46.47,46.59,46.34,46.56,109754.0,36.2569,36.3505,36.1554,36.3271,109754.0
2017-07-10 11:00:00,46.57,46.73,46.54,46.56,99817.0,36.3349,36.4597,36.3115,36.3271,99817.0
2017-07-10 11:30:00,46.56,46.61,46.47,46.6,115061.0,36.3271,36.3661,36.2569,36.3583,115061.0
2017-07-10 12:00:00,46.6,46.84,46.58,46.77,84525.0,36.3583,36.5456,36.3427,36.4909,84525.0
2017-07-10 12:30:00,46.76,46.88,46.71,46.88,67470.0,36.4831,36.5768,36.4441,36.5768,67470.0
2017-07-10 13:00:00,46.89,46.91,46.84,46.89,71260.0,36.5846,36.6002,36.5456,36.5846,71260.0
2017-07-10 13:30:00,46.89,47.05,46.89,46.99,66687.0,36.5846,36.7094,36.5846,36.6626,66687.0
2017-07-10 14:00:00,46.98,47.06,46.97,46.99,129620.0,36.6548,36.7172,36.647,36.6626,129620.0
2017-07-10 14:30:00,46.99,47.01,46.89,46.98,104453.0,36.6626,36.6782,36.5846,36.6548,104453.0
2017-07-10 15:00:00,46.97,46.99,46.74,46.81,158040.0,36.647,36.6626,36.4675,36.5221,158040.0
2017-07-10 15:30:00,46.82,46.91,46.8,46.86,372442.0,36.5299,36.6002,36.5143,36.5612,372442.0
2017-07-11 09:30:00,47.04,47.42,46.81,47.42,116368.0,36.7016,36.9981,36.5221,36.9981,116368.0
2017-07-11 10:00:00,47.41,47.47,47.34,47.36,91950.0,36.9903,37.0371,36.9357,36.9513,91950.0
2017-07-11 10:30:00,47.36,47.41,47.25,47.4,209194.0,36.9513,36.9903,36.8654,36.9825,209194.0
2017-07-11 11:00:00,47.4,47.4,46.98,47.06,168053.0,36.9825,36.9825,36.6548,36.7172,168053.0
2017-07-11 11:30:00,47.07,47.26,47.04,47.26,65650.0,36.725,36.8732,36.7016,36.8732,65650.0
2017-07-11 12:00:00,47.25,47.33,47.14,47.31,139909.0,36.8654,36.9279,36.7796,36.9123,139909.0
2017-07-11 12:30:00,47.3,47.36,47.27,47.33,71311.0,36.9045,36.9513,36.881,36.9279,71311.0
2017-07-11 13:00:00,47.34,47.36,47.3,47.34,51176.0,36.9357,36.9513,36.9045,36.9357,51176.0
2017-07-11 13:30:00,47.33,47.51,47.3,47.51,60854.0,36.9279,37.0683,36.9045,37.0683,60854.0
2017-07-11 14:00:00,47.51,47.61,47.51,47.61,69143.0,37.0683,37.1463,37.0683,37.1463,69143.0
2017-07-11 14:30:00,47.61,47.69,47.57,47.66,136682.0,37.1463,37.2087,37.1151,37.1853,136682.0
2017-07-11 15:00:00,47.65,47.76,47.64,47.7,96156.0,37.1775,37.2634,37.1697,37.2165,96156.0
2017-07-11 15:30:00,47.71,47.71,47.49,47.53,253575.0,37.2243,37.2243,37.0527,37.0839,253575.0
2017-07-12 09:30:00,47.81,48.17,47.62,48.05,122133.0,37.3024,37.5832,37.1541,37.4896,122133.0
2017-07-12 10:00:00,48.06,48.21,48.04,48.15,79709.0,37.4974,37.6145,37.4818,37.5676,79709.0
2017-07-12 10:30:00,48.15,48.15,47.84,47.97,71870.0,37.5676,37.5676,37.3258,37.4272,71870.0
2017-07-12 11:00:00,47.96,48.07,47.87,47.9,104686.0,37.4194,37.5052,37.3492,37.3726,104686.0
2017-07-12 11:30:00,47.9,48.02,47.86,48.02,58018.0,37.3726,37.4662,37.3414,37.4662,58018.0
2017-07-12 12:00:00,48.02,48.1,47.98,48.08,66670.0,37.4662,37.5286,37.435,37.513,66670.0
2017-07-12 12:30:00,48.07,48.1,48.0,48.03,30086.0,37.5052,37.5286,37.4506,37.474,30086.0
2017-07-12 13:00:00,48.03,48.05,48.0,48.02,31434.0,37.474,37.4896,37.4506,37.4662,31434.0
2017-07-12 13:30:00,48.02,48.08,48.0,48.05,32705.0,37.4662,37.513,37.4506,37.4896,32705.0
2017-07-12 14:00:00,48.05,48.05,47.89,47.9,77694.0,37.4896,37.4896,37.3648,37.3726,77694.0
2017-07-12 14:30:00,47.9,47.94,47.83,47.9,187585.0,37.3726,37.4038,37.318,37.3726,187585.0
2017-07-12 15:00:00,47.91,48.0,47.88,47.91,96454.0,37.3804,37.4506,37.357,37.3804,96454.0
2017-07-12 15:30:00,47.91,47.95,47.79,47.93,465359.0,37.3804,37.4116,37.2868,37.396,465359.0
2017-07-13 09:30:00,47.88,48.24,47.87,48.23,109267.0,37.357,37.6379,37.3492,37.6301,109267.0
2017-07-13 10:00:00,48.23,48.27,47.93,47.94,97772.0,37.6301,37.6613,37.396,37.4038,97772.0
2017-07-13 10:30:00,47.92,48.18,47.86,48.14,133637.0,37.3882,37.591,37.3414,37.5598,133637.0
2017-07-13 11:00:00,48.15,48.23,48.08,48.16,71801.0,37.5676,37.6301,37.513,37.5754,71801.0
2017-07-13 11:30:00,48.17,48.23,48.1,48.21,57538.0,37.5832,37.6301,37.5286,37.6145,57538.0
2017-07-13 12:00:00,48.21,48.24,48.14,48.18,58015.0,37.6145,37.6379,37.5598,37.591,58015.0
2017-07-13 12:30:00,48.17,48.18,48.14,48.14,35743.0,37.5832,37.591,37.5598,37.5598,35743.0
2017-07-13 13:00:00,48.14,48.18,48.09,48.17,38186.0,37.5598,37.591,37.5208,37.5832,38186.0
2017-07-13 13:30:00,48.17,48.17,48.04,48.1,61471.0,37.5832,37.5832,37.4818,37.5286,61471.0
2017-07-13 14:00:00,48.11,48.2,48.09,48.17,80011.0,37.5364,37.6067,37.5208,37.5832,80011.0
2017-07-13 14:30:00,48.16,48.23,48.14,48.22,108998.0,37.5754,37.6301,37.5598,37.6223,108998.0
2017-07-13 15:00:00,48.22,48.23,48.1,48.11,62445.0,37.6223,37.6301,37.5286,37.5364,62445.0
2017-07-13 15:30:00,48.1,48.16,47.93,47.97,354904.0,37.5286,37.5754,37.396,37.4272,354904.0
2017-07-14 09:30:00,48.01,48.13,47.63,47.73,109896.0,37.4584,37.552,37.1619,37.2399,109896.0
2017-07-14 10:00:00,47.72,47.97,47.58,47.88,128693.0,37.2321,37.4272,37.1229,37.357,128693.0
2017-07-14 10:30:00,47.89,48.06,47.89,47.99,91703.0,37.3648,37.4974,37.3648,37.4428,91703.0
2017-07-14 11:00:00,47.99,48.03,47.9,48.0,82166.0,37.4428,37.474,37.3726,37.4506,82166.0
2017-07-14 11:30:00,48.0,48.02,47.9,47.98,42216.0,37.4506,37.4662,37.3726,37.435,42216.0
2017-07-14 12:00:00,47.98,48.01,47.9,47.97,79639.0,37.435,37.4584,37.3726,37.4272,79639.0
2017-07-14 12:30:00,47.97,48.09,47.94,48.07,40239.0,37.4272,37.5208,37.4038,37.5052,40239.0
2017-07-14 13:00:00,48.07,48.23,48.07,48.22,57486.0,37.5052,37.6301,37.5052,37.6223,57486.0
2017-07-14 13:30:00,48.22,48.25,48.17,48.22,41578.0,37.6223,37.6457,37.5832,37.6223,41578.0
2017-07-14 14:00:00,48.23,48.3,48.2,48.29,42337.0,37.6301,37.6847,37.6067,37.6769,42337.0
2017-07-14 14:30:00,48.29,48.33,48.25,48.26,42057.0,37.6769,37.7081,37.6457,37.6535,42057.0
2017-07-14 15:00:00,48.27,48.29,48.19,48.29,70528.0,37.6613,37.6769,37.5988,37.6769,70528.0
2017-07-14 15:30:00,48.29,48.36,48.08,48.13,242197.0,37.6769,37.7315,37.513,37.552,242197.0
2017-07-17 09:30:00,48.2,48.2,47.94,48.06,46274.0,37.6067,37.6067,37.4038,37.4974,46274.0
2017-07-17 10:00:00,48.05,48.05,47.85,47.87,39389.0,37.4896,37.4896,37.3336,37.3492,39389.0
2017-07-17 10:30:00,47.87,47.91,47.8,47.88,78590.0,37.3492,37.3804,37.2946,37.357,78590.0
2017-07-17 11:00:00,47.87,47.96,47.8,47.86,43289.0,37.3492,37.4194,37.2946,37.3414,43289.0
2017-07-17 11:30:00,47.86,47.86,47.74,47.74,52187.0,37.3414,37.3414,37.2477,37.2477,52187.0
2017-07-17 12:00:00,47.74,47.75,47.64,47.65,30966.0,37.2477,37.2556,37.1697,37.1775,30966.0
2017-07-17 12:30:00,47.64,47.75,47.64,47.75,42152.0,37.1697,37.2556,37.1697,37.2556,42152.0
2017-07-17 13:00:00,47.75,47.76,47.7,47.7,32043.0,37.2556,37.2634,37.2165,37.2165,32043.0
2017-07-17 13:30:00,47.7,47.74,47.64,47.67,54663.0,37.2165,37.2477,37.1697,37.1931,54663.0
2017-07-17 14:00:00,47.67,47.68,47.57,47.68,79250.0,37.1931,37.2009,37.1151,37.2009,79250.0
2017-07-17 14:30:00,47.67,47.7,47.65,47.66,58945.0,37.1931,37.2165,37.1775,37.1853,58945.0
2017-07-17 15:00:00,47.66,47.73,47.65,47.68,62346.0,37.1853,37.2399,37.1775,37.2009,62346.0
2017-07-17 15:30:00,47.68,47.73,47.62,47.68,368168.0,37.2009,37.2399,37.1541,37.2009,368168.0
2017-07-18 09:30:00,48.16,48.18,47.7,47.89,100690.0,37.5754,37.591,37.2165,37.3648,100690.0
2017-07-18 10:00:00,47.89,47.92,47.74,47.74,74858.0,37.3648,37.3882,37.2477,37.2477,74858.0
2017-07-18 10:30:00,47.75,47.75,47.51,47.69,48813.0,37.2556,37.2556,37.0683,37.2087,48813.0
2017-07-18 11:00:00,47.68,47.69,47.5,47.5,66273.0,37.2009,37.2087,37.0605,37.0605,66273.0
2017-07-18 11:30:00,47.5,47.57,47.5,47.55,31517.0,37.0605,37.1151,37.0605,37.0995,31517.0
2017-07-18 12:00:00,47.56,47.73,47.55,47.67,30408.0,37.1073,37.2399,37.0995,37.1931,30408.0
2017-07-18 12:30:00,47.68,47.73,47.61,47.67,29613.0,37.2009,37.2399,37.1463,37.1931,29613.0
2017-07-18 13:00:00,47.66,47.75,47.58,47.75,29904.0,37.1853,37.2556,37.1229,37.2556,29904.0
2017-07-18 13:30:00,47.75,47.88,47.74,47.88,69797.0,37.2556,37.357,37.2477,37.357,69797.0
2017-07-18 14:00:00,47.87,47.88,47.72,47.75,61423.0,37.3492,37.357,37.2321,37.2556,61423.0
2017-07-18 14:30:00,47.76,47.8,47.72,47.74,76542.0,37.2634,37.2946,37.2321,37.2477,76542.0
2017-07-18 15:00:00,47.75,47.76,47.7,47.71,77353.0,37.2556,37.2634,37.2165,37.2243,77353.0
2017-07-18 15:30:00,47.72,47.73,47.66,47.66,205130.0,37.2321,37.2399,37.1853,37.1853,205130.0
2017-07-19 09:30:00,47.83,48.09,47.73,47.8,102921.0,37.318,37.5208,37.2399,37.2946,102921.0
2017-07-19 10:00:00,47.79,47.85,47.74,47.77,57042.0,37.2868,37.3336,37.2477,37.2712,57042.0
2017-07-19 10:30:00,47.79,47.89,47.76,47.81,59615.0,37.2868,37.3648,37.2634,37.3024,59615.0
2017-07-19 11:00:00,47.83,47.91,47.75,47.8,62014.0,37.318,37.3804,37.2556,37.2946,62014.0
2017-07-19 11:30:00,47.8,47.87,47.79,47.87,88979.0,37.2946,37.3492,37.2868,37.3492,88979.0
2017-07-19 12:00:00,47.88,47.89,47.81,47.81,63870.0,37.357,37.3648,37.3024,37.3024,63870.0
2017-07-19 12:30:00,47.81,47.92,47.8,47.91,61634.0,37.3024,37.3882,37.2946,37.3804,61634.0
2017-07-19 13:00:00,47.91,47.98,47.91,47.94,22101.0,37.3804,37.435,37.3804,37.4038,22101.0
2017-07-19 13:30:00,47.93,48.09,47.92,48.07,52810.0,37.396,37.5208,37.3882,37.5052,52810.0
2017-07-19 14:00:00,48.07,48.18,48.05,48.18,31646.0,37.5052,37.591,37.4896,37.591,31646.0
2017-07-19 14:30:00,48.17,48.19,48.11,48.11,30765.0,37.5832,37.5988,37.5364,37.5364,30765.0
2017-07-19 15:00:00,48.12,48.26,48.08,48.25,71599.0,37.5442,37.6535,37.513,37.6457,71599.0
2017-07-19 15:30:00,48.26,48.44,48.21,48.37,278147.0,37.6535,37.7939,37.6145,37.7393,278147.0
2017-07-20 09:30:00,48.57,48.76,48.47,48.61,69104.0,37.8953,38.0436,37.8173,37.9265,69104.0
2017-07-20 10:00:00,48.62,48.72,48.42,48.52,50055.0,37.9343,38.0124,37.7783,37.8563,50055.0
2017-07-20 10:30:00,48.52,48.73,48.35,48.71,58254.0,37.8563,38.0202,37.7237,38.0046,58254.0
2017-07-20 11:00:00,48.71,48.82,48.59,48.81,75008.0,38.0046,38.0904,37.9109,38.0826,75008.0
2017-07-20 11:30:00,48.81,48.88,48.77,48.82,60827.0,38.0826,38.1372,38.0514,38.0904,60827.0
2017-07-20 12:00:00,48.81,48.83,48.74,48.78,25160.0,38.0826,38.0982,38.028,38.0592,25160.0
2017-07-20 12:30:00,48.77,48.78,48.72,48.75,22435.0,38.0514,38.0592,38.0124,38.0358,22435.0
2017-07-20 13:00:00,48.75,48.85,48.73,48.84,31398.0,38.0358,38.1138,38.0202,38.106,31398.0
2017-07-20 13:30:00,48.85,48.9,48.83,48.89,45069.0,38.1138,38.1528,38.0982,38.145,45069.0
2017-07-20 14:00:00,48.89,48.89,48.84,48.88,64679.0,38.145,38.145,38.106,38.1372,64679.0
2017-07-20 14:30:00,48.87,48.9,48.8,48.8,41642.0,38.1294,38.1528,38.0748,38.0748,41642.0
2017-07-20 15:00:00,48.81,48.84,48.79,48.84,41649.0,38.0826,38.106,38.067,38.106,41649.0
2017-07-20 15:30:00,48.83,48.84,48.78,48.8,202989.0,38.0982,38.106,38.0592,38.0748,202989.0
2017-07-21 09:30:00,48.04,48.2,47.19,47.34,227121.0,37.4818,37.6067,36.8186,36.9357,227121.0
2017-07-21 10:00:00,47.34,47.34,47.08,47.24,153839.0,36.9357,36.9357,36.7328,36.8576,153839.0
2017-07-21 10:30:00,47.25,47.39,47.2,47.27,278458.0,36.8654,36.9747,36.8264,36.881,278458.0
2017-07-21 11:00:00,47.27,47.72,47.27,47.7,83567.0,36.881,37.2321,36.881,37.2165,83567.0
2017-07-21 11:30:00,47.7,47.73,47.62,47.7,45378.0,37.2165,37.2399,37.1541,37.2165,45378.0
2017-07-21 12:00:00,47.71,47.74,47.57,47.6,59032.0,37.2243,37.2477,37.1151,37.1385,59032.0
2017-07-21 12:30:00,47.62,47.64,47.52,47.56,52170.0,37.1541,37.1697,37.0761,37.1073,52170.0
2017-07-21 13:00:00,47.55,47.63,47.55,47.56,41627.0,37.0995,37.1619,37.0995,37.1073,41627.0
2017-07-21 13:30:00,47.57,47.69,47.56,47.66,48518.0,37.1151,37.2087,37.1073,37.1853,48518.0
2017-07-21 14:00:00,47.66,47.67,47.58,47.64,49585.0,37.1853,37.1931,37.1229,37.1697,49585.0
2017-07-21 14:30:00,47.63,47.65,47.56,47.59,54712.0,37.1619,37.1775,37.1073,37.1307,54712.0
2017-07-21 15:00:00,47.59,47.61,47.53,47.59,48890.0,37.1307,37.1463,37.0839,37.1307,48890.0
2017-07-21 15:30:00,47.59,47.68,47.51,47.61,202276.0,37.1307,37.2009,37.0683,37.1463,202276.0
2017-07-24 09:30:00,47.69,47.78,47.39,47.7,58659.0,37.2087,37.279,36.9747,37.2165,58659.0
2017-07-24 10:00:00,47.7,47.77,47.58,47.71,43734.0,37.2165,37.2712,37.1229,37.2243,43734.0
2017-07-24 10:30:00,47.71,47.89,47.61,47.67,122044.0,37.2243,37.3648,37.1463,37.1931,122044.0
2017-07-24 11:00:00,47.68,47.69,47.55,47.59,36382.0,37.2009,37.2087,37.0995,37.1307,36382.0
2017-07-24 11:30:00,47.59,47.64,47.51,47.6,101723.0,37.1307,37.1697,37.0683,37.1385,101723.0
2017-07-24 12:00:00,47.6,47.6,47.49,47.5,24514.0,37.1385,37.1385,37.0527,37.0605,24514.0
2017-07-24 12:30:00,47.5,47.57,47.47,47.55,32548.0,37.0605,37.1151,37.0371,37.0995,32548.0
2017-07-24 13:00:00,47.55,47.58,47.53,47.56,37953.0,37.0995,37.1229,37.0839,37.1073,37953.0
2017-07-24 13:30:00,47.56,47.62,47.54,47.62,37617.0,37.1073,37.1541,37.0917,37.1541,37617.0
2017-07-24 14:00:00,47.61,47.67,47.45,47.48,62585.0,37.1463,37.1931,37.0215,37.0449,62585.0
2017-07-24 14:30:00,47.49,47.54,47.47,47.54,48001.0,37.0527,37.0917,37.0371,37.0917,48001.0
2017-07-24 15:00:00,47.54,47.54,47.44,47.47,46124.0,37.0917,37.0917,37.0137,37.0371,46124.0
2017-07-24 15:30:00,47.48,47.51,47.43,47.46,189828.0,37.0449,37.0683,37.0059,37.0293,189828.0
2017-07-25 09:30:00,47.82,48.13,47.65,48.04,136070.0,37.3102,37.552,37.1775,37.4818,136070.0
2017-07-25 10:00:00,48.05,48.09,47.87,48.02,51838.0,37.4896,37.5208,37.3492,37.4662,51838.0
2017-07-25 10:30:00,48.02,48.02,47.83,47.9,73450.0,37.4662,37.4662,37.318,37.3726,73450.0
2017-07-25 11:00:00,47.92,48.09,47.91,48.09,46724.0,37.3882,37.5208,37.3804,37.5208,46724.0
2017-07-25 11:30:00,48.11,48.13,48.03,48.05,52448.0,37.5364,37.552,37.474,37.4896,52448.0
2017-07-25 12:00:00,48.05,48.1,48.02,48.04,57980.0,37.4896,37.5286,37.4662,37.4818,57980.0
2017-07-25 12:30:00,48.04,48.09,47.99,48.01,81942.0,37.4818,37.5208,37.4428,37.4584,81942.0
2017-07-25 13:00:00,48.01,48.04,47.93,48.02,67016.0,37.4584,37.4818,37.396,37.4662,67016.0
2017-07-25 13:30:00,48.01,48.13,48.0,48.11,98795.0,37.4584,37.552,37.4506,37.5364,98795.0
2017-07-25 14:00:00,48.11,48.15,48.09,48.13,64533.0,37.5364,37.5676,37.5208,37.552,64533.0
2017-07-25 14:30:00,48.13,48.14,48.09,48.14,75354.0,37.552,37.5598,37.5208,37.5598,75354.0
2017-07-25 15:00:00,48.13,48.17,48.09,48.11,114466.0,37.552,37.5832,37.5208,37.5364,114466.0
2017-07-25 15:30:00,48.11,48.12,48.0,48.03,195713.0,37.5364,37.5442,37.4506,37.474,195713.0
2017-07-26 09:30:00,48.12,48.16,47.72,47.95,193256.0,37.5442,37.5754,37.2321,37.4116,193256.0
2017-07-26 10:00:00,47.96,48.33,47.96,48.07,180837.0,37.4194,37.7081,37.4194,37.5052,180837.0
2017-07-26 10:30:00,48.08,48.38,48.08,48.32,96538.0,37.513,37.7471,37.513,37.7003,96538.0
2017-07-26 11:00:00,48.32,48.49,48.31,48.46,76633.0,37.7003,37.8329,37.6925,37.8095,76633.0
2017-07-26 11:30:00,48.46,48.49,48.34,48.43,61344.0,37.8095,37.8329,37.7159,37.7861,61344.0
2017-07-26 12:00:00,48.43,48.56,48.4,48.5,59521.0,37.7861,37.8875,37.7627,37.8407,59521.0
2017-07-26 12:30:00,48.48,48.49,48.25,48.26,43092.0,37.8251,37.8329,37.6457,37.6535,43092.0
2017-07-26 13:00:00,48.26,48.28,48.17,48.19,53180.0,37.6535,37.6691,37.5832,37.5988,53180.0
2017-07-26 13:30:00,48.19,48.2,48.04,48.08,63453.0,37.5988,37.6067,37.4818,37.513,63453.0
2017-07-26 14:00:00,48.08,48.29,48.06,48.26,67025.0,37.513,37.6769,37.4974,37.6535,67025.0
2017-07-26 14:30:00,48.26,48.32,48.24,48.3,49828.0,37.6535,37.7003,37.6379,37.6847,49828.0
2017-07-26 15:00:00,48.3,48.51,48.3,48.45,76219.0,37.6847,37.8485,37.6847,37.8017,76219.0
2017-07-26 15:30:00,48.45,48.45,48.26,48.34,194556.0,37.8017,37.8017,37.6535,37.7159,194556.0
2017-07-27 09:30:00,48.57,48.62,48.33,48.33,112058.0,37.8953,37.9343,37.7081,37.7081,112058.0
2017-07-27 10:00:00,48.34,48.65,48.25,48.65,64950.0,37.7159,37.9578,37.6457,37.9578,64950.0
2017-07-27 10:30:00,48.64,48.65,48.41,48.44,44957.0,37.9499,37.9578,37.7705,37.7939,44957.0
2017-07-27 11:00:00,48.45,48.5,48.35,48.37,30771.0,37.8017,37.8407,37.7237,37.7393,30771.0
2017-07-27 11:30:00,48.35,48.53,48.33,48.52,27046.0,37.7237,37.8641,37.7081,37.8563,27046.0
2017-07-27 12:00:00,48.53,48.6,48.42,48.45,29610.0,37.8641,37.9187,37.7783,37.8017,29610.0
2017-07-27 12:30:00,48.45,48.45,48.17,48.21,71490.0,37.8017,37.8017,37.5832,37.6145,71490.0
2017-07-27 13:00:00,48.19,48.25,47.72,47.78,69509.0,37.5988,37.6457,37.2321,37.279,69509.0
2017-07-27 13:30:00,47.78,48.11,47.75,48.04,56093.0,37.279,37.5364,37.2556,37.4818,56093.0
2017-07-27 14:00:00,48.05,48.25,48.01,48.25,48303.0,37.4896,37.6457,37.4584,37.6457,48303.0
2017-07-27 14:30:00,48.25,48.27,48.16,48.24,52856.0,37.6457,37.6613,37.5754,37.6379,52856.0
2017-07-27 15:00:00,48.26,48.27,48.14,48.17,49162.0,37.6535,37.6613,37.5598,37.5832,49162.0
2017-07-27 15:30:00,48.17,48.23,48.1,48.22,197347.0,37.5832,37.6301,37.5286,37.6223,197347.0
2017-07-28 09:30:00,47.9,47.96,47.42,47.58,217404.0,37.3726,37.4194,36.9981,37.1229,217404.0
2017-07-28 10:00:00,47.58,47.71,47.55,47.71,97632.0,37.1229,37.2243,37.0995,37.2243,97632.0
2017-07-28 10:30:00,47.7,47.83,47.66,47.69,52958.0,37.2165,37.318,37.1853,37.2087,52958.0
2017-07-28 11:00:00,47.68,47.71,47.53,47.56,67339.0,37.2009,37.2243,37.0839,37.1073,67339.0
2017-07-28 11:30:00,47.56,47.67,47.52,47.66,32105.0,37.1073,37.1931,37.0761,37.1853,32105.0
2017-07-28 12:00:00,47.66,47.67,47.56,47.58,29102.0,37.1853,37.1931,37.1073,37.1229,29102.0
2017-07-28 12:30:00,47.58,47.61,47.51,47.52,26764.0,37.1229,37.1463,37.0683,37.0761,26764.0
2017-07-28 13:00:00,47.54,47.57,47.5,47.55,24036.0,37.0917,37.1151,37.0605,37.0995,24036.0
2017-07-28 13:30:00,47.56,47.7,47.56,47.69,26087.0,37.1073,37.2165,37.1073,37.2087,26087.0
2017-07-28 14:00:00,47.69,47.74,47.66,47.74,29361.0,37.2087,37.2477,37.1853,37.2477,29361.0
2017-07-28 14:30:00,47.74,47.75,47.69,47.73,29447.0,37.2477,37.2556,37.2087,37.2399,29447.0
2017-07-28 15:00:00,47.73,47.77,47.71,47.73,25207.0,37.2399,37.2712,37.2243,37.2399,25207.0
2017-07-28 15:30:00,47.74,47.8,47.72,47.73,79472.0,37.2477,37.2946,37.2321,37.2399,79472.0
2017-07-31 09:30:00,47.82,47.99,47.68,47.69,50551.0,37.3102,37.4428,37.2009,37.2087,50551.0
2017-07-31 10:00:00,47.7,47.74,47.58,47.64,36741.0,37.2165,37.2477,37.1229,37.1697,36741.0
2017-07-31 10:30:00,47.65,47.65,47.5,47.61,38378.0,37.1775,37.1775,37.0605,37.1463,38378.0
2017-07-31 11:00:00,47.61,47.65,47.51,47.53,61243.0,37.1463,37.1775,37.0683,37.0839,61243.0
2017-07-31 11:30:00,47.55,47.67,47.55,47.59,20513.0,37.0995,37.1931,37.0995,37.1307,20513.0
2017-07-31 12:00:00,47.59,47.63,47.55,47.63,18921.0,37.1307,37.1619,37.0995,37.1619,18921.0
2017-07-31 12:30:00,47.63,47.65,47.6,47.64,31285.0,37.1619,37.1775,37.1385,37.1697,31285.0
2017-07-31 13:00:00,47.64,47.64,47.54,47.63,20986.0,37.1697,37.1697,37.0917,37.1619,20986.0
2017-07-31 13:30:00,47.64,47.66,47.57,47.62,26498.0,37.1697,37.1853,37.1151,37.1541,26498.0
2017-07-31 14:00:00,47.63,47.67,47.54,47.64,37597.0,37.1619,37.1931,37.0917,37.1697,37597.0
2017-07-31 14:30:00,47.65,47.74,47.6,47.69,37954.0,37.1775,37.2477,37.1385,37.2087,37954.0
2017-07-31 15:00:00,47.7,47.8,47.69,47.75,47052.0,37.2165,37.2946,37.2087,37.2556,47052.0
2017-07-31 15:30:00,47.75,47.81,47.66,47.68,162913.0,37.2556,37.3024,37.1853,37.2009,162913.0
2017-08-01 09:30:00,47.83,47.85,46.21,46.5,378531.0,37.318,37.3336,36.054,36.2803,378531.0
2017-08-01 10:00:00,46.49,46.62,46.32,46.33,177209.0,36.2725,36.3739,36.1398,36.1476,177209.0
2017-08-01 10:30:00,46.33,46.5,46.29,46.45,259383.0,36.1476,36.2803,36.1164,36.2413,259383.0
2017-08-01 11:00:00,46.45,46.54,46.18,46.27,238025.0,36.2413,36.3115,36.0306,36.1008,238025.0
2017-08-01 11:30:00,46.26,46.45,46.26,46.35,113554.0,36.093,36.2413,36.093,36.1632,113554.0
2017-08-01 12:00:00,46.36,46.41,46.31,46.4,83208.0,36.171,36.2101,36.132,36.2023,83208.0
2017-08-01 12:30:00,46.39,46.43,46.28,46.3,275640.0,36.1945,36.2257,36.1086,36.1242,275640.0
2017-08-01 13:00:00,46.3,46.36,46.25,46.3,84425.0,36.1242,36.171,36.0852,36.1242,84425.0
2017-08-01 13:30:00,46.3,46.41,46.26,46.41,151324.0,36.1242,36.2101,36.093,36.2101,151324.0
2017-08-01 14:00:00,46.41,46.44,46.34,46.37,59471.0,36.2101,36.2335,36.1554,36.1788,59471.0
2017-08-01 14:30:00,46.37,46.43,46.32,46.42,74885.0,36.1788,36.2257,36.1398,36.2179,74885.0
2017-08-01 15:00:00,46.42,46.56,46.39,46.54,96806.0,36.2179,36.3271,36.1945,36.3115,96806.0
2017-08-01 15:30:00,46.53,46.68,46.48,46.59,234770.0,36.3037,36.4207,36.2647,36.3505,234770.0
2017-08-02 09:30:00,46.53,47.39,46.47,47.23,195551.0,36.3037,36.9747,36.2569,36.8498,195551.0
2017-08-02 10:00:00,47.22,47.36,47.12,47.19,78290.0,36.842,36.9513,36.764,36.8186,78290.0
2017-08-02 10:30:00,47.19,47.24,47.02,47.12,138331.0,36.8186,36.8576,36.686,36.764,138331.0
2017-08-02 11:00:00,47.12,47.3,47.07,47.3,216895.0,36.764,36.9045,36.725,36.9045,216895.0
2017-08-02 11:30:00,47.3,47.32,47.18,47.2,97051.0,36.9045,36.9201,36.8108,36.8264,97051.0
2017-08-02 12:00:00,47.19,47.26,47.19,47.21,31329.0,36.8186,36.8732,36.8186,36.8342,31329.0
2017-08-02 12:30:00,47.22,47.3,47.21,47.29,41199.0,36.842,36.9045,36.8342,36.8966,41199.0
2017-08-02 13:00:00,47.29,47.42,47.29,47.4,24247.0,36.8966,36.9981,36.8966,36.9825,24247.0
2017-08-02 13:30:00,47.4,47.4,47.25,47.26,164280.0,36.9825,36.9825,36.8654,36.8732,164280.0
2017-08-02 14:00:00,47.27,47.3,47.24,47.27,120808.0,36.881,36.9045,36.8576,36.881,120808.0
2017-08-02 14:30:00,47.27,47.35,47.26,47.27,60775.0,36.881,36.9435,36.8732,36.881,60775.0
2017-08-02 15:00:00,47.27,47.34,47.25,47.31,139136.0,36.881,36.9357,36.8654,36.9123,139136.0
2017-08-02 15:30:00,47.3,47.33,47.23,47.31,259535.0,36.9045,36.9279,36.8498,36.9123,259535.0
2017-08-03 09:30:00,47.28,47.5,47.2,47.31,68251.0,36.8888,37.0605,36.8264,36.9123,68251.0
2017-08-03 10:00:00,47.36,47.41,47.12,47.33,179486.0,36.9513,36.9903,36.764,36.9279,179486.0
2017-08-03 10:30:00,47.31,47.37,47.25,47.35,54491.0,36.9123,36.9591,36.8654,36.9435,54491.0
2017-08-03 11:00:00,47.34,47.36,47.25,47.31,166359.0,36.9357,36.9513,36.8654,36.9123,166359.0
2017-08-03 11:30:00,47.31,47.31,47.18,47.21,64944.0,36.9123,36.9123,36.8108,36.8342,64944.0
2017-08-03 12:00:00,47.21,47.28,47.18,47.21,29696.0,36.8342,36.8888,36.8108,36.8342,29696.0
2017-08-03 12:30:00,47.21,47.21,47.14,47.15,31344.0,36.8342,36.8342,36.7796,36.7874,31344.0
2017-08-03 13:00:00,47.16,47.2,47.14,47.16,28549.0,36.7952,36.8264,36.7796,36.7952,28549.0
2017-08-03 13:30:00,47.16,47.17,47.1,47.12,48579.0,36.7952,36.803,36.7484,36.764,48579.0
2017-08-03 14:00:00,47.12,47.16,47.09,47.12,124900.0,36.764,36.7952,36.7406,36.764,124900.0
2017-08-03 14:30:00,47.12,47.13,47.06,47.07,58825.0,36.764,36.7718,36.7172,36.725,58825.0
2017-08-03 15:00:00,47.08,47.13,47.02,47.09,186016.0,36.7328,36.7718,36.686,36.7406,186016.0
2017-08-03 15:30:00,47.1,47.1,47.0,47.01,144027.0,36.7484,36.7484,36.6704,36.6782,144027.0
2017-08-04 09:30:00,47.14,47.35,46.81,47.26,87331.0,36.7796,36.9435,36.5221,36.8732,87331.0
2017-08-04 10:00:00,47.26,47.33,47.16,47.29,76340.0,36.8732,36.9279,36.7952,36.8966,76340.0
2017-08-04 10:30:00,47.29,47.42,47.28,47.41,213396.0,36.8966,36.9981,36.8888,36.9903,213396.0
2017-08-04 11:00:00,47.42,47.6,47.4,47.58,112118.0,36.9981,37.1385,36.9825,37.1229,112118.0
2017-08-04 11:30:00,47.59,47.59,47.46,47.53,89578.0,37.1307,37.1307,37.0293,37.0839,89578.0
2017-08-04 12:00:00,47.54,47.6,47.51,47.53,30442.0,37.0917,37.1385,37.0683,37.0839,30442.0
2017-08-04 12:30:00,47.54,47.61,47.5,47.59,53407.0,37.0917,37.1463,37.0605,37.1307,53407.0
2017-08-04 13:00:00,47.59,47.72,47.59,47.69,58658.0,37.1307,37.2321,37.1307,37.2087,58658.0
2017-08-04 13:30:00,47.69,47.71,47.67,47.67,29725.0,37.2087,37.2243,37.1931,37.1931,29725.0
2017-08-04 14:00:00,47.68,47.73,47.63,47.68,83687.0,37.2009,37.2399,37.1619,37.2009,83687.0
2017-08-04 14:30:00,47.68,47.7,47.64,47.68,29271.0,37.2009,37.2165,37.1697,37.2009,29271.0
2017-08-04 15:00:00,47.68,47.7,47.61,47.63,29580.0,37.2009,37.2165,37.1463,37.1619,29580.0
2017-08-04 15:30:00,47.62,47.7,47.61,47.67,101890.0,37.1541,37.2165,37.1463,37.1931,101890.0
2017-08-07 09:30:00,47.75,47.85,47.57,47.78,42478.0,37.2556,37.3336,37.1151,37.279,42478.0
2017-08-07 10:00:00,47.78,47.94,47.73,47.82,41270.0,37.279,37.4038,37.2399,37.3102,41270.0
2017-08-07 10:30:00,47.82,47.86,47.78,47.84,37421.0,37.3102,37.3414,37.279,37.3258,37421.0
2017-08-07 11:00:00,47.84,47.85,47.71,47.8,33101.0,37.3258,37.3336,37.2243,37.2946,33101.0
2017-08-07 11:30:00,47.8,47.85,47.76,47.76,24103.0,37.2946,37.3336,37.2634,37.2634,24103.0
2017-08-07 12:00:00,47.77,47.82,47.73,47.82,35347.0,37.2712,37.3102,37.2399,37.3102,35347.0
2017-08-07 12:30:00,47.82,47.83,47.77,47.83,48187.0,37.3102,37.318,37.2712,37.318,48187.0
2017-08-07 13:00:00,47.84,47.85,47.8,47.84,140062.0,37.3258,37.3336,37.2946,37.3258,140062.0
2017-08-07 13:30:00,47.85,47.85,47.74,47.79,126959.0,37.3336,37.3336,37.2477,37.2868,126959.0
2017-08-07 14:00:00,47.79,47.81,47.74,47.77,42816.0,37.2868,37.3024,37.2477,37.2712,42816.0
2017-08-07 14:30:00,47.78,47.96,47.78,47.96,57619.0,37.279,37.4194,37.279,37.4194,57619.0
2017-08-07 15:00:00,47.96,48.05,47.9,48.05,82955.0,37.4194,37.4896,37.3726,37.4896,82955.0
2017-08-07 15:30:00,48.04,48.08,48.0,48.0,177867.0,37.4818,37.513,37.4506,37.4506,177867.0
2017-08-08 09:30:00,47.67,48.02,47.67,47.92,98051.0,37.1931,37.4662,37.1931,37.3882,98051.0
2017-08-08 10:00:00,47.9,48.13,47.89,48.12,102577.0,37.3726,37.552,37.3648,37.5442,102577.0
2017-08-08 10:30:00,48.11,48.36,48.08,48.29,86220.0,37.5364,37.7315,37.513,37.6769,86220.0
2017-08-08 11:00:00,48.3,48.5,48.28,48.42,56701.0,37.6847,37.8407,37.6691,37.7783,56701.0
2017-08-08 11:30:00,48.41,48.54,48.4,48.52,39179.0,37.7705,37.8719,37.7627,37.8563,39179.0
2017-08-08 12:00:00,48.53,48.58,48.47,48.57,57197.0,37.8641,37.9031,37.8173,37.8953,57197.0
2017-08-08 12:30:00,48.55,48.55,48.45,48.49,56297.0,37.8797,37.8797,37.8017,37.8329,56297.0
2017-08-08 13:00:00,48.48,48.51,48.38,48.4,157500.0,37.8251,37.8485,37.7471,37.7627,157500.0
2017-08-08 13:30:00,48.4,48.43,48.25,48.4,80977.0,37.7627,37.7861,37.6457,37.7627,80977.0
2017-08-08 14:00:00,48.4,48.52,48.37,48.5,132771.0,37.7627,37.8563,37.7393,37.8407,132771.0
2017-08-08 14:30:00,48.5,48.53,48.43,48.46,65288.0,37.8407,37.8641,37.7861,37.8095,65288.0
2017-08-08 15:00:00,48.46,48.53,48.43,48.48,190287.0,37.8095,37.8641,37.7861,37.8251,190287.0
2017-08-08 15:30:00,48.47,48.57,48.42,48.48,392373.0,37.8173,37.8953,37.7783,37.8251,392373.0
2017-08-09 09:30:00,48.13,48.32,47.89,48.31,103799.0,37.552,37.7003,37.3648,37.6925,103799.0
2017-08-09 10:00:00,48.32,48.34,48.1,48.22,52993.0,37.7003,37.7159,37.5286,37.6223,52993.0
2017-08-09 10:30:00,48.23,48.36,48.21,48.28,63489.0,37.6301,37.7315,37.6145,37.6691,63489.0
2017-08-09 11:00:00,48.28,48.32,48.09,48.25,63760.0,37.6691,37.7003,37.5208,37.6457,63760.0
2017-08-09 11:30:00,48.25,48.42,48.23,48.37,96521.0,37.6457,37.7783,37.6301,37.7393,96521.0
2017-08-09 12:00:00,48.37,48.47,48.25,48.26,60234.0,37.7393,37.8173,37.6457,37.6535,60234.0
2017-08-09 12:30:00,48.27,48.3,48.21,48.28,50448.0,37.6613,37.6847,37.6145,37.6691,50448.0
2017-08-09 13:00:00,48.28,48.41,48.28,48.31,50194.0,37.6691,37.7705,37.6691,37.6925,50194.0
2017-08-09 13:30:00,48.32,48.35,48.15,48.19,101106.0,37.7003,37.7237,37.5676,37.5988,101106.0
2017-08-09 14:00:00,48.18,48.22,48.05,48.15,140092.0,37.591,37.6223,37.4896,37.5676,140092.0
2017-08-09 14:30:00,48.15,48.18,48.04,48.04,189655.0,37.5676,37.591,37.4818,37.4818,189655.0
2017-08-09 15:00:00,48.05,48.17,48.0,48.16,86716.0,37.4896,37.5832,37.4506,37.5754,86716.0
2017-08-09 15:30:00,48.16,48.29,48.1,48.28,371741.0,37.5754,37.6769,37.5286,37.6691,371741.0
2017-08-10 09:30:00,47.86,48.11,47.6,47.69,108729.0,37.3414,37.5364,37.1385,37.2087,108729.0
2017-08-10 10:00:00,47.72,47.72,47.42,47.66,71367.0,37.2321,37.2321,36.9981,37.1853,71367.0
2017-08-10 10:30:00,47.67,47.72,47.45,47.55,87058.0,37.1931,37.2321,37.0215,37.0995,87058.0
2017-08-10 11:00:00,47.55,47.55,47.21,47.25,103775.0,37.0995,37.0995,36.8342,36.8654,103775.0
2017-08-10 11:30:00,47.26,47.33,47.09,47.24,90373.0,36.8732,36.9279,36.7406,36.8576,90373.0
2017-08-10 12:00:00,47.23,47.23,46.9,46.95,136533.0,36.8498,36.8498,36.5924,36.6314,136533.0
2017-08-10 12:30:00,46.96,47.08,46.83,47.04,106247.0,36.6392,36.7328,36.5377,36.7016,106247.0
2017-08-10 13:00:00,47.05,47.09,46.96,47.07,98806.0,36.7094,36.7406,36.6392,36.725,98806.0
2017-08-10 13:30:00,47.06,47.22,47.06,47.21,56358.0,36.7172,36.842,36.7172,36.8342,56358.0
2017-08-10 14:00:00,47.21,47.33,47.14,47.24,102672.0,36.8342,36.9279,36.7796,36.8576,102672.0
2017-08-10 14:30:00,47.25,47.35,47.14,47.17,104086.0,36.8654,36.9435,36.7796,36.803,104086.0
2017-08-10 15:00:00,47.18,47.28,46.96,47.0,172960.0,36.8108,36.8888,36.6392,36.6704,172960.0
2017-08-10 15:30:00,46.99,47.01,46.83,46.88,369089.0,36.6626,36.6782,36.5377,36.5768,369089.0
2017-08-11 09:30:00,46.51,47.53,45.79,46.53,351840.0,36.2881,37.0839,35.7263,36.3037,351840.0
2017-08-11 10:00:00,46.49,46.5,46.18,46.31,291301.0,36.2725,36.2803,36.0306,36.132,291301.0
2017-08-11 10:30:00,46.32,46.33,46.04,46.11,193524.0,36.1398,36.1476,35.9214,35.976,193524.0
2017-08-11 11:00:00,46.11,46.18,45.87,45.89,340042.0,35.976,36.0306,35.7887,35.8043,340042.0
2017-08-11 11:30:00,45.9,45.97,45.71,45.75,402931.0,35.8121,35.8668,35.6639,35.6951,402931.0
2017-08-11 12:00:00,45.74,45.78,45.59,45.64,159583.0,35.6873,35.7185,35.5703,35.6093,159583.0
2017-08-11 12:30:00,45.64,45.65,45.42,45.43,179620.0,35.6093,35.6171,35.4376,35.4454,179620.0
2017-08-11 13:00:00,45.44,45.7,45.44,45.59,156175.0,35.4532,35.6561,35.4532,35.5703,156175.0
2017-08-11 13:30:00,45.59,45.61,45.45,45.5,81868.0,35.5703,35.5859,35.461,35.5001,81868.0
2017-08-11 14:00:00,45.5,45.52,45.37,45.44,132764.0,35.5001,35.5157,35.3986,35.4532,132764.0
2017-08-11 14:30:00,45.45,45.5,45.37,45.39,152918.0,35.461,35.5001,35.3986,35.4142,152918.0
2017-08-11 15:00:00,45.4,45.63,45.4,45.62,158159.0,35.422,35.6015,35.422,35.5937,158159.0
2017-08-11 15:30:00,45.62,45.76,45.6,45.62,370168.0,35.5937,35.7029,35.5781,35.5937,370168.0
2017-08-14 09:30:00,46.27,46.8,46.08,46.24,156466.0,36.1008,36.5143,35.9526,36.0774,156466.0
2017-08-14 10:00:00,46.24,46.28,46.07,46.08,83672.0,36.0774,36.1086,35.9448,35.9526,83672.0
2017-08-14 10:30:00,46.08,46.19,45.97,46.03,105086.0,35.9526,36.0384,35.8668,35.9136,105086.0
2017-08-14 11:00:00,46.04,46.17,46.01,46.06,121844.0,35.9214,36.0228,35.898,35.937,121844.0
2017-08-14 11:30:00,46.06,46.1,45.88,46.0,94561.0,35.937,35.9682,35.7965,35.8902,94561.0
2017-08-14 12:00:00,46.0,46.1,45.96,46.1,117872.0,35.8902,35.9682,35.859,35.9682,117872.0
2017-08-14 12:30:00,46.1,46.22,46.1,46.2,70242.0,35.9682,36.0618,35.9682,36.0462,70242.0
2017-08-14 13:00:00,46.2,46.21,46.12,46.17,127830.0,36.0462,36.054,35.9838,36.0228,127830.0
2017-08-14 13:30:00,46.17,46.24,46.14,46.16,71234.0,36.0228,36.0774,35.9994,36.015,71234.0
2017-08-14 14:00:00,46.16,46.24,46.16,46.2,64714.0,36.015,36.0774,36.015,36.0462,64714.0
2017-08-14 14:30:00,46.2,46.35,46.19,46.3,87134.0,36.0462,36.1632,36.0384,36.1242,87134.0
2017-08-14 15:00:00,46.31,46.33,46.2,46.29,84739.0,36.132,36.1476,36.0462,36.1164,84739.0
2017-08-14 15:30:00,46.28,46.3,46.13,46.22,263857.0,36.1086,36.1242,35.9916,36.0618,263857.0
2017-08-15 09:30:00,46.15,46.44,45.99,46.15,102525.0,36.0072,36.2335,35.8824,36.0072,102525.0
2017-08-15 10:00:00,46.17,46.48,46.08,46.46,189600.0,36.0228,36.2647,35.9526,36.2491,189600.0
2017-08-15 10:30:00,46.46,46.6,46.41,46.52,134567.0,36.2491,36.3583,36.2101,36.2959,134567.0
2017-08-15 11:00:00,46.51,46.51,46.23,46.33,69668.0,36.2881,36.2881,36.0696,36.1476,69668.0
2017-08-15 11:30:00,46.34,46.39,46.28,46.31,84086.0,36.1554,36.1945,36.1086,36.132,84086.0
2017-08-15 12:00:00,46.31,46.35,46.28,46.31,70985.0,36.132,36.1632,36.1086,36.132,70985.0
2017-08-15 12:30:00,46.3,46.31,46.23,46.23,65709.0,36.1242,36.132,36.0696,36.0696,65709.0
2017-08-15 13:00:00,46.23,46.29,46.2,46.21,63021.0,36.0696,36.1164,36.0462,36.054,63021.0
2017-08-15 13:30:00,46.21,46.22,46.1,46.14,57760.0,36.054,36.0618,35.9682,35.9994,57760.0
2017-08-15 14:00:00,46.14,46.28,46.13,46.28,52008.0,35.9994,36.1086,35.9916,36.1086,52008.0
2017-08-15 14:30:00,46.27,46.28,46.23,46.27,72384.0,36.1008,36.1086,36.0696,36.1008,72384.0
2017-08-15 15:00:00,46.26,46.31,46.25,46.3,61540.0,36.093,36.132,36.0852,36.1242,61540.0
2017-08-15 15:30:00,46.3,46.37,46.27,46.32,278787.0,36.1242,36.1788,36.1008,36.1398,278787.0
2017-08-16 09:30:00,46.53,46.89,46.28,46.87,145153.0,36.3037,36.5846,36.1086,36.569,145153.0
2017-08-16 10:00:00,46.87,46.87,46.65,46.85,129617.0,36.569,36.569,36.3973,36.5534,129617.0
2017-08-16 10:30:00,46.87,47.06,46.82,47.03,92539.0,36.569,36.7172,36.5299,36.6938,92539.0
2017-08-16 11:00:00,47.02,47.09,46.97,47.07,82347.0,36.686,36.7406,36.647,36.725,82347.0
2017-08-16 11:30:00,47.06,47.11,47.01,47.1,79315.0,36.7172,36.7562,36.6782,36.7484,79315.0
2017-08-16 12:00:00,47.09,47.1,46.92,46.94,119796.0,36.7406,36.7484,36.608,36.6236,119796.0
2017-08-16 12:30:00,46.94,47.06,46.92,47.02,55645.0,36.6236,36.7172,36.608,36.686,55645.0
2017-08-16 13:00:00,47.02,47.02,46.85,46.92,116030.0,36.686,36.686,36.5534,36.608,116030.0
2017-08-16 13:30:00,46.92,47.0,46.88,46.98,33760.0,36.608,36.6704,36.5768,36.6548,33760.0
2017-08-16 14:00:00,46.99,47.09,46.96,47.0,85649.0,36.6626,36.7406,36.6392,36.6704,85649.0
2017-08-16 14:30:00,47.0,47.14,46.97,47.11,66723.0,36.6704,36.7796,36.647,36.7562,66723.0
2017-08-16 15:00:00,47.12,47.12,47.05,47.08,65130.0,36.764,36.764,36.7094,36.7328,65130.0
2017-08-16 15:30:00,47.09,47.16,47.03,47.16,453220.0,36.7406,36.7952,36.6938,36.7952,453220.0
2017-08-17 09:30:00,47.03,47.03,46.65,46.67,67918.0,36.6938,36.6938,36.3973,36.4129,67918.0
2017-08-17 10:00:00,46.66,46.88,46.59,46.71,105461.0,36.4051,36.5768,36.3505,36.4441,105461.0
2017-08-17 10:30:00,46.72,46.83,46.57,46.71,134999.0,36.4519,36.5377,36.3349,36.4441,134999.0
2017-08-17 11:00:00,46.72,46.97,46.71,46.9,64836.0,36.4519,36.647,36.4441,36.5924,64836.0
2017-08-17 11:30:00,46.92,46.93,46.78,46.87,81258.0,36.608,36.6158,36.4987,36.569,81258.0
2017-08-17 12:00:00,46.88,46.92,46.67,46.69,64389.0,36.5768,36.608,36.4129,36.4285,64389.0
2017-08-17 12:30:00,46.69,46.69,46.53,46.59,42508.0,36.4285,36.4285,36.3037,36.3505,42508.0
2017-08-17 13:00:00,46.59,46.59,46.51,46.53,33134.0,36.3505,36.3505,36.2881,36.3037,33134.0
2017-08-17 13:30:00,46.52,46.68,46.51,46.66,51237.0,36.2959,36.4207,36.2881,36.4051,51237.0
2017-08-17 14:00:00,46.67,46.73,46.64,46.71,42247.0,36.4129,36.4597,36.3895,36.4441,42247.0
2017-08-17 14:30:00,46.71,46.72,46.64,46.7,63081.0,36.4441,36.4519,36.3895,36.4363,63081.0
2017-08-17 15:00:00,46.7,46.7,46.48,46.53,114035.0,36.4363,36.4363,36.2647,36.3037,114035.0
2017-08-17 15:30:00,46.53,46.69,46.52,46.62,425084.0,36.3037,36.4285,36.2959,36.3739,425084.0
2017-08-18 09:30:00,46.56,46.73,45.92,46.17,226901.0,36.3271,36.4597,35.8277,36.0228,226901.0
2017-08-18 10:00:00,46.14,46.59,46.11,46.49,145439.0,35.9994,36.3505,35.976,36.2725,145439.0
2017-08-18 10:30:00,46.5,46.5,46.35,46.4,75606.0,36.2803,36.2803,36.1632,36.2023,75606.0
2017-08-18 11:00:00,46.4,46.42,46.25,46.31,105262.0,36.2023,36.2179,36.0852,36.132,105262.0
2017-08-18 11:30:00,46.3,46.45,46.26,46.37,59138.0,36.1242,36.2413,36.093,36.1788,59138.0
2017-08-18 12:00:00,46.38,46.38,46.26,46.34,50331.0,36.1866,36.1866,36.093,36.1554,50331.0
2017-08-18 12:30:00,46.35,46.43,46.31,46.35,58211.0,36.1632,36.2257,36.132,36.1632,58211.0
2017-08-18 13:00:00,46.34,46.4,46.25,46.34,156810.0,36.1554,36.2023,36.0852,36.1554,156810.0
2017-08-18 13:30:00,46.32,46.34,46.2,46.21,41257.0,36.1398,36.1554,36.0462,36.054,41257.0
2017-08-18 14:00:00,46.22,46.35,46.22,46.34,35938.0,36.0618,36.1632,36.0618,36.1554,35938.0
2017-08-18 14:30:00,46.35,46.37,46.19,46.2,127252.0,36.1632,36.1788,36.0384,36.0462,127252.0
2017-08-18 15:00:00,46.2,46.27,46.14,46.17,151876.0,36.0462,36.1008,35.9994,36.0228,151876.0
2017-08-18 15:30:00,46.17,46.26,46.08,46.11,312374.0,36.0228,36.093,35.9526,35.976,312374.0
2017-08-21 09:30:00,46.11,46.32,46.02,46.29,64256.0,35.976,36.1398,35.9058,36.1164,64256.0
2017-08-21 10:00:00,46.3,46.43,46.18,46.43,98533.0,36.1242,36.2257,36.0306,36.2257,98533.0
2017-08-21 10:30:00,46.43,46.49,46.34,46.43,50160.0,36.2257,36.2725,36.1554,36.2257,50160.0
2017-08-21 11:00:00,46.43,46.5,46.35,46.4,52315.0,36.2257,36.2803,36.1632,36.2023,52315.0
2017-08-21 11:30:00,46.39,46.48,46.36,46.36,54542.0,36.1945,36.2647,36.171,36.171,54542.0
2017-08-21 12:00:00,46.36,46.41,46.34,46.41,28418.0,36.171,36.2101,36.1554,36.2101,28418.0
2017-08-21 12:30:00,46.41,46.43,46.37,46.41,29745.0,36.2101,36.2257,36.1788,36.2101,29745.0
2017-08-21 13:00:00,46.41,46.42,46.34,46.34,30188.0,36.2101,36.2179,36.1554,36.1554,30188.0
2017-08-21 13:30:00,46.33,46.44,46.31,46.37,34886.0,36.1476,36.2335,36.132,36.1788,34886.0
2017-08-21 14:00:00,46.37,46.4,46.35,46.39,31658.0,36.1788,36.2023,36.1632,36.1945,31658.0
2017-08-21 14:30:00,46.39,46.45,46.38,46.43,64549.0,36.1945,36.2413,36.1866,36.2257,64549.0
2017-08-21 15:00:00,46.43,46.45,46.35,46.44,45826.0,36.2257,36.2413,36.1632,36.2335,45826.0
2017-08-21 15:30:00,46.45,46.5,46.42,46.45,220011.0,36.2413,36.2803,36.2179,36.2413,220011.0
2017-08-22 09:30:00,46.62,47.03,46.62,46.81,79280.0,36.3739,36.6938,36.3739,36.5221,79280.0
2017-08-22 10:00:00,46.82,46.92,46.82,46.9,54899.0,36.5299,36.608,36.5299,36.5924,54899.0
2017-08-22 10:30:00,46.91,46.95,46.84,46.94,80709.0,36.6002,36.6314,36.5456,36.6236,80709.0
2017-08-22 11:00:00,46.94,47.05,46.92,47.05,62856.0,36.6236,36.7094,36.608,36.7094,62856.0
2017-08-22 11:30:00,47.05,47.07,46.98,46.98,46852.0,36.7094,36.725,36.6548,36.6548,46852.0
2017-08-22 12:00:00,46.98,47.11,46.98,47.1,37353.0,36.6548,36.7562,36.6548,36.7484,37353.0
2017-08-22 12:30:00,47.11,47.12,47.0,47.06,49382.0,36.7562,36.764,36.6704,36.7172,49382.0
2017-08-22 13:00:00,47.07,47.11,47.05,47.08,25907.0,36.725,36.7562,36.7094,36.7328,25907.0
2017-08-22 13:30:00,47.09,47.09,47.01,47.04,32014.0,36.7406,36.7406,36.6782,36.7016,32014.0
2017-08-22 14:00:00,47.04,47.13,47.03,47.13,37453.0,36.7016,36.7718,36.6938,36.7718,37453.0
2017-08-22 14:30:00,47.12,47.21,47.12,47.17,47781.0,36.764,36.8342,36.764,36.803,47781.0
2017-08-22 15:00:00,47.17,47.23,47.16,47.21,58626.0,36.803,36.8498,36.7952,36.8342,58626.0
2017-08-22 15:30:00,47.21,47.31,47.21,47.24,221837.0,36.8342,36.9123,36.8342,36.8576,221837.0
2017-08-23 09:30:00,47.01,47.32,46.76,47.22,201847.0,36.6782,36.9201,36.4831,36.842,201847.0
2017-08-23 10:00:00,47.21,47.44,47.12,47.29,200266.0,36.8342,37.0137,36.764,36.8966,200266.0
2017-08-23 10:30:00,47.3,47.38,47.25,47.29,82168.0,36.9045,36.9669,36.8654,36.8966,82168.0
2017-08-23 11:00:00,47.3,47.3,47.12,47.21,82659.0,36.9045,36.9045,36.764,36.8342,82659.0
2017-08-23 11:30:00,47.22,47.27,47.18,47.25,49437.0,36.842,36.881,36.8108,36.8654,49437.0
2017-08-23 12:00:00,47.24,47.34,47.23,47.28,39718.0,36.8576,36.9357,36.8498,36.8888,39718.0
2017-08-23 12:30:00,47.28,47.33,47.25,47.31,35766.0,36.8888,36.9279,36.8654,36.9123,35766.0
2017-08-23 13:00:00,47.32,47.33,47.25,47.3,45972.0,36.9201,36.9279,36.8654,36.9045,45972.0
2017-08-23 13:30:00,47.3,47.36,47.3,47.32,67732.0,36.9045,36.9513,36.9045,36.9201,67732.0
2017-08-23 14:00:00,47.32,47.36,47.3,47.34,51534.0,36.9201,36.9513,36.9045,36.9357,51534.0
2017-08-23 14:30:00,47.34,47.41,47.32,47.4,61754.0,36.9357,36.9903,36.9201,36.9825,61754.0
2017-08-23 15:00:00,47.41,47.41,47.36,47.4,54455.0,36.9903,36.9903,36.9513,36.9825,54455.0
2017-08-23 15:30:00,47.4,47.44,47.37,47.37,213418.0,36.9825,37.0137,36.9591,36.9591,213418.0
2017-08-24 09:30:00,47.54,47.81,47.39,47.39,121639.0,37.0917,37.3024,36.9747,36.9747,121639.0
2017-08-24 10:00:00,47.4,47.7,47.35,47.66,84121.0,36.9825,37.2165,36.9435,37.1853,84121.0
2017-08-24 10:30:00,47.67,47.8,47.65,47.71,65637.0,37.1931,37.2946,37.1775,37.2243,65637.0
2017-08-24 11:00:00,47.72,47.84,47.72,47.74,49289.0,37.2321,37.3258,37.2321,37.2477,49289.0
2017-08-24 11:30:00,47.74,47.88,47.68,47.86,35714.0,37.2477,37.357,37.2009,37.3414,35714.0
2017-08-24 12:00:00,47.86,47.89,47.82,47.82,20879.0,37.3414,37.3648,37.3102,37.3102,20879.0
2017-08-24 12:30:00,47.83,47.85,47.8,47.82,33174.0,37.318,37.3336,37.2946,37.3102,33174.0
2017-08-24 13:00:00,47.82,47.89,47.8,47.85,48208.0,37.3102,37.3648,37.2946,37.3336,48208.0
2017-08-24 13:30:00,47.85,47.88,47.81,47.84,29651.0,37.3336,37.357,37.3024,37.3258,29651.0
2017-08-24 14:00:00,47.84,47.88,47.8,47.85,40084.0,37.3258,37.357,37.2946,37.3336,40084.0
2017-08-24 14:30:00,47.85,47.88,47.82,47.85,42061.0,37.3336,37.357,37.3102,37.3336,42061.0
2017-08-24 15:00:00,47.85,47.95,47.83,47.92,97541.0,37.3336,37.4116,37.318,37.3882,97541.0
2017-08-24 15:30:00,47.91,47.96,47.88,47.9,175513.0,37.3804,37.4194,37.357,37.3726,175513.0
2017-08-25 09:30:00,48.0,48.33,47.91,48.23,106926.0,37.4506,37.7081,37.3804,37.6301,106926.0
2017-08-25 10:00:00,48.21,48.25,48.14,48.2,44768.0,37.6145,37.6457,37.5598,37.6067,44768.0
2017-08-25 10:30:00,48.2,48.29,48.09,48.09,50885.0,37.6067,37.6769,37.5208,37.5208,50885.0
2017-08-25 11:00:00,48.08,48.09,47.96,47.96,47103.0,37.513,37.5208,37.4194,37.4194,47103.0
2017-08-25 11:30:00,47.96,48.03,47.9,47.92,51191.0,37.4194,37.474,37.3726,37.3882,51191.0
2017-08-25 12:00:00,47.92,47.94,47.89,47.94,36016.0,37.3882,37.4038,37.3648,37.4038,36016.0
2017-08-25 12:30:00,47.94,47.97,47.87,47.89,35160.0,37.4038,37.4272,37.3492,37.3648,35160.0
2017-08-25 13:00:00,47.9,47.92,47.86,47.87,28013.0,37.3726,37.3882,37.3414,37.3492,28013.0
2017-08-25 13:30:00,47.86,47.92,47.85,47.87,36347.0,37.3414,37.3882,37.3336,37.3492,36347.0
2017-08-25 14:00:00,47.87,47.94,47.86,47.87,43395.0,37.3492,37.4038,37.3414,37.3492,43395.0
2017-08-25 14:30:00,47.86,47.88,47.79,47.81,52825.0,37.3414,37.357,37.2868,37.3024,52825.0
2017-08-25 15:00:00,47.81,47.86,47.8,47.84,52955.0,37.3024,37.3414,37.2946,37.3258,52955.0
2017-08-25 15:30:00,47.84,47.85,47.75,47.76,224732.0,37.3258,37.3336,37.2556,37.2634,224732.0
2017-08-28 09:30:00,46.87,47.25,46.28,46.46,426051.0,36.569,36.8654,36.1086,36.2491,426051.0
2017-08-28 10:00:00,46.48,46.65,46.43,46.57,186052.0,36.2647,36.3973,36.2257,36.3349,186052.0
2017-08-28 10:30:00,46.58,46.75,46.55,46.71,112580.0,36.3427,36.4753,36.3193,36.4441,112580.0
2017-08-28 11:00:00,46.7,46.75,46.61,46.74,93872.0,36.4363,36.4753,36.3661,36.4675,93872.0
2017-08-28 11:30:00,46.75,46.86,46.74,46.8,96140.0,36.4753,36.5612,36.4675,36.5143,96140.0
2017-08-28 12:00:00,46.81,46.82,46.75,46.77,71863.0,36.5221,36.5299,36.4753,36.4909,71863.0
2017-08-28 12:30:00,46.77,46.79,46.68,46.72,66686.0,36.4909,36.5065,36.4207,36.4519,66686.0
2017-08-28 13:00:00,46.73,46.86,46.72,46.85,62072.0,36.4597,36.5612,36.4519,36.5534,62072.0
2017-08-28 13:30:00,46.84,46.87,46.71,46.76,75845.0,36.5456,36.569,36.4441,36.4831,75845.0
2017-08-28 14:00:00,46.76,46.76,46.57,46.61,69860.0,36.4831,36.4831,36.3349,36.3661,69860.0
2017-08-28 14:30:00,46.61,46.68,46.59,46.63,94276.0,36.3661,36.4207,36.3505,36.3817,94276.0
2017-08-28 15:00:00,46.63,46.77,46.63,46.76,107688.0,36.3817,36.4909,36.3817,36.4831,107688.0
2017-08-28 15:30:00,46.76,46.81,46.66,46.81,275949.0,36.4831,36.5221,36.4051,36.5221,275949.0
2017-08-29 09:30:00,46.29,46.39,46.0,46.0,229618.0,36.1164,36.1945,35.8902,35.8902,229618.0
2017-08-29 10:00:00,46.0,46.19,46.0,46.17,103091.0,35.8902,36.0384,35.8902,36.0228,103091.0
2017-08-29 10:30:00,46.17,46.17,46.03,46.05,111030.0,36.0228,36.0228,35.9136,35.9292,111030.0
2017-08-29 11:00:00,46.05,46.06,45.94,45.95,80787.0,35.9292,35.937,35.8434,35.8512,80787.0
2017-08-29 11:30:00,45.95,46.09,45.9,45.97,117441.0,35.8512,35.9604,35.8121,35.8668,117441.0
2017-08-29 12:00:00,45.97,46.04,45.91,46.03,120342.0,35.8668,35.9214,35.8199,35.9136,120342.0
2017-08-29 12:30:00,46.03,46.13,46.02,46.09,63753.0,35.9136,35.9916,35.9058,35.9604,63753.0
2017-08-29 13:00:00,46.09,46.15,46.09,46.13,102703.0,35.9604,36.0072,35.9604,35.9916,102703.0
2017-08-29 13:30:00,46.15,46.24,46.12,46.24,41935.0,36.0072,36.0774,35.9838,36.0774,41935.0
2017-08-29 14:00:00,46.25,46.34,46.21,46.33,40569.0,36.0852,36.1554,36.054,36.1476,40569.0
2017-08-29 14:30:00,46.33,46.4,46.33,46.38,41060.0,36.1476,36.2023,36.1476,36.1866,41060.0
2017-08-29 15:00:00,46.38,46.53,46.37,46.53,57066.0,36.1866,36.3037,36.1788,36.3037,57066.0
2017-08-29 15:30:00,46.52,46.52,46.35,46.36,208810.0,36.2959,36.2959,36.1632,36.171,208810.0
2017-08-30 09:30:00,46.2,46.47,45.96,46.33,82453.0,36.2589,36.4708,36.0705,36.3609,82453.0
2017-08-30 10:00:00,46.32,46.43,46.26,46.29,98157.0,36.3531,36.4394,36.306,36.3295,98157.0
2017-08-30 10:30:00,46.3,46.32,46.18,46.32,44099.0,36.3374,36.3531,36.2432,36.3531,44099.0
2017-08-30 11:00:00,46.32,46.37,46.28,46.32,46704.0,36.3531,36.3923,36.3217,36.3531,46704.0
2017-08-30 11:30:00,46.32,46.48,46.3,46.43,36870.0,36.3531,36.4786,36.3374,36.4394,36870.0
2017-08-30 12:00:00,46.42,46.56,46.39,46.54,43961.0,36.4315,36.5414,36.408,36.5257,43961.0
2017-08-30 12:30:00,46.56,46.58,46.52,46.57,24004.0,36.5414,36.5571,36.51,36.5493,24004.0
2017-08-30 13:00:00,46.58,46.66,46.57,46.64,22495.0,36.5571,36.6199,36.5493,36.6042,22495.0
2017-08-30 13:30:00,46.63,46.63,46.52,46.54,34673.0,36.5964,36.5964,36.51,36.5257,34673.0
2017-08-30 14:00:00,46.53,46.59,46.53,46.59,23406.0,36.5179,36.565,36.5179,36.565,23406.0
2017-08-30 14:30:00,46.58,46.68,46.57,46.67,49196.0,36.5571,36.6356,36.5493,36.6277,49196.0
2017-08-30 15:00:00,46.67,46.75,46.66,46.75,34071.0,36.6277,36.6905,36.6199,36.6905,34071.0
2017-08-30 15:30:00,46.74,46.74,46.55,46.61,116788.0,36.6827,36.6827,36.5336,36.5807,116788.0
2017-08-31 09:30:00,46.9,47.29,46.78,47.22,88230.0,36.8083,37.1143,36.7141,37.0594,88230.0
2017-08-31 10:00:00,47.21,47.53,47.21,47.48,353721.0,37.0516,37.3027,37.0516,37.2635,353721.0
2017-08-31 10:30:00,47.49,47.55,47.36,47.53,60741.0,37.2713,37.3184,37.1693,37.3027,60741.0
2017-08-31 11:00:00,47.52,47.65,47.51,47.55,44159.0,37.2949,37.3969,37.287,37.3184,44159.0
2017-08-31 11:30:00,47.57,47.67,47.5,47.62,48397.0,37.3341,37.4126,37.2792,37.3733,48397.0
2017-08-31 12:00:00,47.61,47.85,47.6,47.85,82783.0,37.3655,37.5538,37.3576,37.5538,82783.0
2017-08-31 12:30:00,47.85,47.85,47.75,47.79,35114.0,37.5538,37.5538,37.4754,37.5068,35114.0
2017-08-31 13:00:00,47.79,47.83,47.78,47.82,31111.0,37.5068,37.5381,37.4989,37.5303,31111.0
2017-08-31 13:30:00,47.82,47.87,47.8,47.87,32637.0,37.5303,37.5695,37.5146,37.5695,32637.0
2017-08-31 14:00:00,47.87,47.95,47.85,47.95,30024.0,37.5695,37.6323,37.5538,37.6323,30024.0
2017-08-31 14:30:00,47.94,47.99,47.92,47.97,42776.0,37.6245,37.6637,37.6088,37.648,42776.0
2017-08-31 15:00:00,47.97,48.06,47.94,48.06,60112.0,37.648,37.7187,37.6245,37.7187,60112.0
2017-08-31 15:30:00,48.06,48.29,48.05,48.11,382155.0,37.7187,37.8992,37.7108,37.7579,382155.0
2017-09-01 09:30:00,48.42,48.95,48.3,48.94,208452.0,38.0012,38.4171,37.907,38.4093,208452.0
2017-09-01 10:00:00,48.94,49.14,48.76,49.12,298524.0,38.4093,38.5663,38.268,38.5506,298524.0
2017-09-01 10:30:00,49.13,49.32,49.09,49.22,141324.0,38.5584,38.7075,38.527,38.6291,141324.0
2017-09-01 11:00:00,49.23,49.27,49.17,49.22,124760.0,38.6369,38.6683,38.5898,38.6291,124760.0
2017-09-01 11:30:00,49.22,49.41,49.21,49.36,176339.0,38.6291,38.7782,38.6212,38.7389,176339.0
2017-09-01 12:00:00,49.36,49.38,49.26,49.31,54078.0,38.7389,38.7546,38.6604,38.6997,54078.0
2017-09-01 12:30:00,49.3,49.32,49.24,49.28,80691.0,38.6918,38.7075,38.6447,38.6761,80691.0
2017-09-01 13:00:00,49.28,49.37,49.24,49.32,59081.0,38.6761,38.7468,38.6447,38.7075,59081.0
2017-09-01 13:30:00,49.32,49.34,49.22,49.25,36624.0,38.7075,38.7232,38.6291,38.6526,36624.0
2017-09-01 14:00:00,49.25,49.33,49.25,49.3,109828.0,38.6526,38.7154,38.6526,38.6918,109828.0
2017-09-01 14:30:00,49.3,49.31,49.15,49.22,89430.0,38.6918,38.6997,38.5741,38.6291,89430.0
2017-09-01 15:00:00,49.22,49.22,49.13,49.14,90974.0,38.6291,38.6291,38.5584,38.5663,90974.0
2017-09-01 15:30:00,49.13,49.14,49.04,49.1,163382.0,38.5584,38.5663,38.4878,38.5349,163382.0
2017-09-05 09:30:00,49.02,49.02,48.42,48.61,222071.0,38.4721,38.4721,38.0012,38.1503,222071.0
2017-09-05 10:00:00,48.63,48.73,48.56,48.56,102686.0,38.166,38.2445,38.1111,38.1111,102686.0
2017-09-05 10:30:00,48.56,48.66,48.48,48.53,159423.0,38.1111,38.1896,38.0483,38.0875,159423.0
2017-09-05 11:00:00,48.51,48.61,48.47,48.47,190075.0,38.0718,38.1503,38.0404,38.0404,190075.0
2017-09-05 11:30:00,48.47,48.47,48.22,48.26,98267.0,38.0404,38.0404,37.8442,37.8756,98267.0
2017-09-05 12:00:00,48.24,48.24,47.86,47.86,74047.0,37.8599,37.8599,37.5617,37.5617,74047.0
2017-09-05 12:30:00,47.86,47.88,47.72,47.78,90626.0,37.5617,37.5774,37.4518,37.4989,90626.0
2017-09-05 13:00:00,47.78,47.82,47.66,47.79,94488.0,37.4989,37.5303,37.4047,37.5068,94488.0
2017-09-05 13:30:00,47.79,47.84,47.69,47.84,50624.0,37.5068,37.546,37.4283,37.546,50624.0
2017-09-05 14:00:00,47.84,47.94,47.84,47.94,53175.0,37.546,37.6245,37.546,37.6245,53175.0
2017-09-05 14:30:00,47.95,47.99,47.87,47.94,82552.0,37.6323,37.6637,37.5695,37.6245,82552.0
2017-09-05 15:00:00,47.95,48.03,47.91,48.03,79350.0,37.6323,37.6951,37.6009,37.6951,79350.0
2017-09-05 15:30:00,48.03,48.19,48.03,48.12,251277.0,37.6951,37.8207,37.6951,37.7657,251277.0
2017-09-06 09:30:00,48.3,48.58,48.22,48.49,118071.0,37.907,38.1268,37.8442,38.0561,118071.0
2017-09-06 10:00:00,48.53,48.88,48.49,48.62,142818.0,38.0875,38.3622,38.0561,38.1582,142818.0
2017-09-06 10:30:00,48.64,48.68,48.33,48.37,87685.0,38.1739,38.2052,37.9306,37.962,87685.0
2017-09-06 11:00:00,48.37,48.41,48.18,48.24,57139.0,37.962,37.9933,37.8128,37.8599,57139.0
2017-09-06 11:30:00,48.24,48.25,48.17,48.22,37844.0,37.8599,37.8678,37.805,37.8442,37844.0
2017-09-06 12:00:00,48.23,48.23,48.12,48.22,79962.0,37.8521,37.8521,37.7657,37.8442,79962.0
2017-09-06 12:30:00,48.21,48.34,48.21,48.32,40650.0,37.8364,37.9384,37.8364,37.9227,40650.0
2017-09-06 13:00:00,48.32,48.39,48.27,48.29,31705.0,37.9227,37.9776,37.8835,37.8992,31705.0
2017-09-06 13:30:00,48.29,48.37,48.29,48.3,29059.0,37.8992,37.962,37.8992,37.907,29059.0
2017-09-06 14:00:00,48.3,48.38,48.29,48.35,33510.0,37.907,37.9698,37.8992,37.9463,33510.0
2017-09-06 14:30:00,48.35,48.4,48.34,48.36,33208.0,37.9463,37.9855,37.9384,37.9541,33208.0
2017-09-06 15:00:00,48.36,48.46,48.33,48.46,47031.0,37.9541,38.0326,37.9306,38.0326,47031.0
2017-09-06 15:30:00,48.46,48.49,48.41,48.44,90733.0,38.0326,38.0561,37.9933,38.0169,90733.0
2017-09-07 09:30:00,48.57,48.94,48.53,48.67,81328.0,38.1189,38.4093,38.0875,38.1974,81328.0
2017-09-07 10:00:00,48.67,48.83,48.6,48.76,57364.0,38.1974,38.323,38.1425,38.268,57364.0
2017-09-07 10:30:00,48.75,48.83,48.72,48.74,50186.0,38.2602,38.323,38.2366,38.2523,50186.0
2017-09-07 11:00:00,48.74,48.78,48.51,48.53,42380.0,38.2523,38.2837,38.0718,38.0875,42380.0
2017-09-07 11:30:00,48.53,48.62,48.47,48.55,38610.0,38.0875,38.1582,38.0404,38.1032,38610.0
2017-09-07 12:00:00,48.54,48.54,48.36,48.36,35368.0,38.0954,38.0954,37.9541,37.9541,35368.0
2017-09-07 12:30:00,48.36,48.41,48.3,48.32,48736.0,37.9541,37.9933,37.907,37.9227,48736.0
2017-09-07 13:00:00,48.34,48.42,48.34,48.37,34232.0,37.9384,38.0012,37.9384,37.962,34232.0
2017-09-07 13:30:00,48.37,48.44,48.33,48.44,26949.0,37.962,38.0169,37.9306,38.0169,26949.0
2017-09-07 14:00:00,48.43,48.47,48.41,48.41,27457.0,38.009,38.0404,37.9933,37.9933,27457.0
2017-09-07 14:30:00,48.42,48.46,48.38,48.42,48168.0,38.0012,38.0326,37.9698,38.0012,48168.0
2017-09-07 15:00:00,48.43,48.45,48.38,48.4,73055.0,38.009,38.0247,37.9698,37.9855,73055.0
2017-09-07 15:30:00,48.39,48.47,48.36,48.46,175497.0,37.9776,38.0404,37.9541,38.0326,175497.0
2017-09-08 09:30:00,48.45,48.51,48.24,48.35,53325.0,38.0247,38.0718,37.8599,37.9463,53325.0
2017-09-08 10:00:00,48.36,48.46,48.31,48.39,51354.0,37.9541,38.0326,37.9149,37.9776,51354.0
2017-09-08 10:30:00,48.39,48.55,48.37,48.51,45861.0,37.9776,38.1032,37.962,38.0718,45861.0
2017-09-08 11:00:00,48.52,48.68,48.49,48.68,118559.0,38.0797,38.2052,38.0561,38.2052,118559.0
2017-09-08 11:30:00,48.66,48.73,48.64,48.68,38497.0,38.1896,38.2445,38.1739,38.2052,38497.0
2017-09-08 12:00:00,48.68,48.69,48.6,48.64,34034.0,38.2052,38.2131,38.1425,38.1739,34034.0
2017-09-08 12:30:00,48.63,48.72,48.63,48.7,35469.0,38.166,38.2366,38.166,38.2209,35469.0
2017-09-08 13:00:00,48.7,48.7,48.64,48.67,26601.0,38.2209,38.2209,38.1739,38.1974,26601.0
2017-09-08 13:30:00,48.67,48.68,48.55,48.57,127785.0,38.1974,38.2052,38.1032,38.1189,127785.0
2017-09-08 14:00:00,48.59,48.65,48.56,48.61,43646.0,38.1346,38.1817,38.1111,38.1503,43646.0
2017-09-08 14:30:00,48.61,48.62,48.53,48.56,35883.0,38.1503,38.1582,38.0875,38.1111,35883.0
2017-09-08 15:00:00,48.56,48.62,48.52,48.52,37970.0,38.1111,38.1582,38.0797,38.0797,37970.0
2017-09-08 15:30:00,48.52,48.64,48.5,48.6,175960.0,38.0797,38.1739,38.064,38.1425,175960.0
2017-09-11 09:30:00,49.05,49.07,48.78,48.79,84723.0,38.4956,38.5113,38.2837,38.2916,84723.0
2017-09-11 10:00:00,48.79,48.83,48.71,48.72,54440.0,38.2916,38.323,38.2288,38.2366,54440.0
2017-09-11 10:30:00,48.73,48.87,48.71,48.83,48477.0,38.2445,38.3544,38.2288,38.323,48477.0
2017-09-11 11:00:00,48.83,48.84,48.71,48.75,56716.0,38.323,38.3308,38.2288,38.2602,56716.0
2017-09-11 11:30:00,48.74,48.89,48.73,48.86,47619.0,38.2523,38.3701,38.2445,38.3465,47619.0
2017-09-11 12:00:00,48.86,48.93,48.82,48.92,72841.0,38.3465,38.4015,38.3151,38.3936,72841.0
2017-09-11 12:30:00,48.92,49.01,48.89,48.89,74696.0,38.3936,38.4642,38.3701,38.3701,74696.0
2017-09-11 13:00:00,48.9,48.93,48.86,48.9,62499.0,38.3779,38.4015,38.3465,38.3779,62499.0
2017-09-11 13:30:00,48.9,48.94,48.86,48.9,51715.0,38.3779,38.4093,38.3465,38.3779,51715.0
2017-09-11 14:00:00,48.91,48.97,48.88,48.93,44319.0,38.3858,38.4328,38.3622,38.4015,44319.0
2017-09-11 14:30:00,48.93,48.97,48.89,48.93,59096.0,38.4015,38.4328,38.3701,38.4015,59096.0
2017-09-11 15:00:00,48.92,48.93,48.84,48.87,73397.0,38.3936,38.4015,38.3308,38.3544,73397.0
2017-09-11 15:30:00,48.87,48.87,48.81,48.85,175296.0,38.3544,38.3544,38.3073,38.3387,175296.0
2017-09-12 09:30:00,49.06,49.1,48.67,48.89,100175.0,38.5035,38.5349,38.1974,38.3701,100175.0
2017-09-12 10:00:00,48.89,48.96,48.83,48.93,61988.0,38.3701,38.425,38.323,38.4015,61988.0
2017-09-12 10:30:00,48.94,48.97,48.85,48.86,60772.0,38.4093,38.4328,38.3387,38.3465,60772.0
2017-09-12 11:00:00,48.86,48.95,48.85,48.92,90019.0,38.3465,38.4171,38.3387,38.3936,90019.0
2017-09-12 11:30:00,48.93,49.12,48.93,49.11,53461.0,38.4015,38.5506,38.4015,38.5427,53461.0
2017-09-12 12:00:00,49.11,49.13,49.02,49.02,61217.0,38.5427,38.5584,38.4721,38.4721,61217.0
2017-09-12 12:30:00,49.02,49.17,49.01,49.08,91578.0,38.4721,38.5898,38.4642,38.5192,91578.0
2017-09-12 13:00:00,49.09,49.19,49.05,49.09,48313.0,38.527,38.6055,38.4956,38.527,48313.0
2017-09-12 13:30:00,49.1,49.19,49.06,49.16,54430.0,38.5349,38.6055,38.5035,38.582,54430.0
2017-09-12 14:00:00,49.15,49.21,49.11,49.14,53656.0,38.5741,38.6212,38.5427,38.5663,53656.0
2017-09-12 14:30:00,49.13,49.22,49.13,49.18,52985.0,38.5584,38.6291,38.5584,38.5977,52985.0
2017-09-12 15:00:00,49.19,49.21,49.13,49.16,60392.0,38.6055,38.6212,38.5584,38.582,60392.0
2017-09-12 15:30:00,49.16,49.22,49.13,49.19,205801.0,38.582,38.6291,38.5584,38.6055,205801.0
2017-09-13 09:30:00,49.18,49.19,48.75,48.89,78326.0,38.5977,38.6055,38.2602,38.3701,78326.0
2017-09-13 10:00:00,48.9,48.96,48.69,48.74,108749.0,38.3779,38.425,38.2131,38.2523,108749.0
2017-09-13 10:30:00,48.74,48.81,48.63,48.79,87099.0,38.2523,38.3073,38.166,38.2916,87099.0
2017-09-13 11:00:00,48.8,48.94,48.79,48.86,88125.0,38.2994,38.4093,38.2916,38.3465,88125.0
2017-09-13 11:30:00,48.86,48.91,48.76,48.9,65085.0,38.3465,38.3858,38.268,38.3779,65085.0
2017-09-13 12:00:00,48.89,49.08,48.87,49.07,56846.0,38.3701,38.5192,38.3544,38.5113,56846.0
2017-09-13 12:30:00,49.07,49.1,49.0,49.02,59739.0,38.5113,38.5349,38.4564,38.4721,59739.0
2017-09-13 13:00:00,49.01,49.11,48.99,49.02,46706.0,38.4642,38.5427,38.4485,38.4721,46706.0
2017-09-13 13:30:00,49.02,49.13,49.01,49.13,98684.0,38.4721,38.5584,38.4642,38.5584,98684.0
2017-09-13 14:00:00,49.14,49.21,49.12,49.19,95942.0,38.5663,38.6212,38.5506,38.6055,95942.0
2017-09-13 14:30:00,49.2,49.29,49.19,49.26,65860.0,38.6134,38.684,38.6055,38.6604,65860.0
2017-09-13 15:00:00,49.25,49.3,49.17,49.21,78818.0,38.6526,38.6918,38.5898,38.6212,78818.0
2017-09-13 15:30:00,49.21,49.24,49.07,49.15,299895.0,38.6212,38.6447,38.5113,38.5741,299895.0
2017-09-14 09:30:00,49.57,50.12,49.12,50.05,430150.0,38.9037,39.3354,38.5506,39.2805,430150.0
2017-09-14 10:00:00,50.04,50.67,50.02,50.62,322698.0,39.2726,39.767,39.2569,39.7278,322698.0
2017-09-14 10:30:00,50.63,50.75,50.38,50.62,175751.0,39.7357,39.8298,39.5394,39.7278,175751.0
2017-09-14 11:00:00,50.62,50.86,50.62,50.83,286580.0,39.7278,39.9162,39.7278,39.8926,286580.0
2017-09-14 11:30:00,50.83,50.87,50.72,50.79,209937.0,39.8926,39.924,39.8063,39.8612,209937.0
2017-09-14 12:00:00,50.78,50.86,50.74,50.8,271751.0,39.8534,39.9162,39.822,39.8691,271751.0
2017-09-14 12:30:00,50.8,51.03,50.78,50.87,270065.0,39.8691,40.0496,39.8534,39.924,270065.0
2017-09-14 13:00:00,50.87,50.93,50.79,50.93,111909.0,39.924,39.9711,39.8612,39.9711,111909.0
2017-09-14 13:30:00,50.93,51.15,50.9,51.14,295530.0,39.9711,40.1438,39.9476,40.1359,295530.0
2017-09-14 14:00:00,51.14,51.33,51.09,51.32,160798.0,40.1359,40.285,40.0967,40.2772,160798.0
2017-09-14 14:30:00,51.32,51.34,51.08,51.08,127797.0,40.2772,40.2929,40.0888,40.0888,127797.0
2017-09-14 15:00:00,51.07,51.09,50.93,51.0,143987.0,40.081,40.0967,39.9711,40.026,143987.0
2017-09-14 15:30:00,51.0,51.07,50.95,50.99,369743.0,40.026,40.081,39.9868,40.0182,369743.0
2017-09-15 09:30:00,50.98,51.45,50.81,51.44,224741.0,40.0103,40.3792,39.8769,40.3714,224741.0
2017-09-15 10:00:00,51.43,51.62,51.33,51.61,164929.0,40.3635,40.5126,40.285,40.5048,164929.0
2017-09-15 10:30:00,51.61,51.63,51.45,51.54,145023.0,40.5048,40.5205,40.3792,40.4498,145023.0
2017-09-15 11:00:00,51.53,51.69,51.52,51.69,232346.0,40.442,40.5676,40.4341,40.5676,232346.0
2017-09-15 11:30:00,51.68,51.78,51.6,51.62,186706.0,40.5597,40.6382,40.4969,40.5126,186706.0
2017-09-15 12:00:00,51.61,51.67,51.55,51.55,119546.0,40.5048,40.5519,40.4577,40.4577,119546.0
2017-09-15 12:30:00,51.55,51.64,51.5,51.64,127371.0,40.4577,40.5283,40.4185,40.5283,127371.0
2017-09-15 13:00:00,51.63,51.7,51.62,51.7,116059.0,40.5205,40.5754,40.5126,40.5754,116059.0
2017-09-15 13:30:00,51.7,51.76,51.67,51.71,214282.0,40.5754,40.6225,40.5519,40.5833,214282.0
2017-09-15 14:00:00,51.72,51.83,51.69,51.81,86991.0,40.5911,40.6774,40.5676,40.6617,86991.0
2017-09-15 14:30:00,51.81,51.92,51.81,51.9,125433.0,40.6617,40.7481,40.6617,40.7324,125433.0
2017-09-15 15:00:00,51.91,51.93,51.81,51.82,138431.0,40.7402,40.7559,40.6617,40.6696,138431.0
2017-09-15 15:30:00,51.82,51.98,51.75,51.9,479447.0,40.6696,40.7952,40.6147,40.7324,479447.0
2017-09-18 09:30:00,52.02,52.05,51.76,51.77,137627.0,40.8266,40.8501,40.6225,40.6304,137627.0
2017-09-18 10:00:00,51.76,51.89,51.59,51.89,106339.0,40.6225,40.7245,40.4891,40.7245,106339.0
2017-09-18 10:30:00,51.88,51.99,51.72,51.79,134184.0,40.7167,40.803,40.5911,40.6461,134184.0
2017-09-18 11:00:00,51.8,51.87,51.74,51.74,207754.0,40.6539,40.7088,40.6068,40.6068,207754.0
2017-09-18 11:30:00,51.73,51.78,51.67,51.75,68170.0,40.599,40.6382,40.5519,40.6147,68170.0
2017-09-18 12:00:00,51.76,51.86,51.75,51.86,40009.0,40.6225,40.701,40.6147,40.701,40009.0
2017-09-18 12:30:00,51.86,51.9,51.82,51.87,51240.0,40.701,40.7324,40.6696,40.7088,51240.0
2017-09-18 13:00:00,51.87,51.87,51.78,51.85,44808.0,40.7088,40.7088,40.6382,40.6931,44808.0
2017-09-18 13:30:00,51.84,51.9,51.81,51.89,38761.0,40.6853,40.7324,40.6617,40.7245,38761.0
2017-09-18 14:00:00,51.88,51.88,51.53,51.62,156310.0,40.7167,40.7167,40.442,40.5126,156310.0
2017-09-18 14:30:00,51.62,51.68,51.56,51.62,71462.0,40.5126,40.5597,40.4655,40.5126,71462.0
2017-09-18 15:00:00,51.62,51.7,51.62,51.66,59265.0,40.5126,40.5754,40.5126,40.544,59265.0
2017-09-18 15:30:00,51.67,51.81,51.66,51.76,195126.0,40.5519,40.6617,40.544,40.6225,195126.0
2017-09-19 09:30:00,51.65,51.84,51.3,51.69,102099.0,40.5362,40.6853,40.2615,40.5676,102099.0
2017-09-19 10:00:00,51.7,51.95,51.69,51.94,124188.0,40.5754,40.7716,40.5676,40.7638,124188.0
2017-09-19 10:30:00,51.94,52.0,51.83,51.98,73787.0,40.7638,40.8109,40.6774,40.7952,73787.0
2017-09-19 11:00:00,51.98,51.99,51.72,51.75,56907.0,40.7952,40.803,40.5911,40.6147,56907.0
2017-09-19 11:30:00,51.76,51.99,51.75,51.97,37696.0,40.6225,40.803,40.6147,40.7873,37696.0
2017-09-19 12:00:00,51.96,52.04,51.96,52.0,40802.0,40.7795,40.8423,40.7795,40.8109,40802.0
2017-09-19 12:30:00,52.0,52.03,51.93,52.02,31783.0,40.8109,40.8344,40.7559,40.8266,31783.0
2017-09-19 13:00:00,52.02,52.07,52.0,52.01,32538.0,40.8266,40.8658,40.8109,40.8187,32538.0
2017-09-19 13:30:00,52.01,52.02,51.97,51.99,45468.0,40.8187,40.8266,40.7873,40.803,45468.0
2017-09-19 14:00:00,51.98,51.99,51.93,51.94,53636.0,40.7952,40.803,40.7559,40.7638,53636.0
2017-09-19 14:30:00,51.95,51.95,51.77,51.82,77136.0,40.7716,40.7716,40.6304,40.6696,77136.0
2017-09-19 15:00:00,51.83,51.91,51.81,51.85,67599.0,40.6774,40.7402,40.6617,40.6931,67599.0
2017-09-19 15:30:00,51.85,51.93,51.78,51.8,187905.0,40.6931,40.7559,40.6382,40.6539,187905.0
2017-09-20 09:30:00,51.8,52.21,51.8,52.12,83172.0,40.6539,40.9757,40.6539,40.905,83172.0
2017-09-20 10:00:00,52.11,52.15,52.03,52.09,49061.0,40.8972,40.9286,40.8344,40.8815,49061.0
2017-09-20 10:30:00,52.08,52.17,52.03,52.04,40944.0,40.8736,40.9443,40.8344,40.8423,40944.0
2017-09-20 11:00:00,52.07,52.2,52.05,52.2,34013.0,40.8658,40.9678,40.8501,40.9678,34013.0
2017-09-20 11:30:00,52.21,52.36,52.19,52.23,27891.0,40.9757,41.0934,40.96,40.9914,27891.0
2017-09-20 12:00:00,52.23,52.35,52.23,52.3,39906.0,40.9914,41.0856,40.9914,41.0463,39906.0
2017-09-20 12:30:00,52.31,52.37,52.3,52.37,37421.0,41.0542,41.1012,41.0463,41.1012,37421.0
2017-09-20 13:00:00,52.37,52.4,52.34,52.38,40641.0,41.1012,41.1248,41.0777,41.1091,40641.0
2017-09-20 13:30:00,52.39,52.46,52.37,52.4,34122.0,41.1169,41.1719,41.1012,41.1248,34122.0
2017-09-20 14:00:00,52.4,52.45,51.95,52.04,106411.0,41.1248,41.164,40.7716,40.8423,106411.0
2017-09-20 14:30:00,52.04,52.22,51.93,52.15,89947.0,40.8423,40.9835,40.7559,40.9286,89947.0
2017-09-20 15:00:00,52.15,52.25,52.12,52.25,66612.0,40.9286,41.0071,40.905,41.0071,66612.0
2017-09-20 15:30:00,52.26,52.3,52.12,52.16,177085.0,41.0149,41.0463,40.905,40.9364,177085.0
2017-09-21 09:30:00,52.2,52.34,51.81,52.04,64133.0,40.9678,41.0777,40.6617,40.8423,64133.0
2017-09-21 10:00:00,52.02,52.1,51.98,52.06,185402.0,40.8266,40.8893,40.7952,40.858,185402.0
2017-09-21 10:30:00,52.07,52.3,52.06,52.22,170029.0,40.8658,41.0463,40.858,40.9835,170029.0
2017-09-21 11:00:00,52.21,52.33,52.21,52.31,37995.0,40.9757,41.0699,40.9757,41.0542,37995.0
2017-09-21 11:30:00,52.32,52.41,52.31,52.38,29806.0,41.062,41.1326,41.0542,41.1091,29806.0
2017-09-21 12:00:00,52.39,52.5,52.39,52.42,28342.0,41.1169,41.2033,41.1169,41.1405,28342.0
2017-09-21 12:30:00,52.41,52.47,52.38,52.45,34066.0,41.1326,41.1797,41.1091,41.164,34066.0
2017-09-21 13:00:00,52.44,52.44,52.36,52.37,27929.0,41.1562,41.1562,41.0934,41.1012,27929.0
2017-09-21 13:30:00,52.39,52.55,52.37,52.55,50254.0,41.1169,41.2425,41.1012,41.2425,50254.0
2017-09-21 14:00:00,52.56,52.7,52.54,52.69,29086.0,41.2504,41.3602,41.2347,41.3524,29086.0
2017-09-21 14:30:00,52.69,52.74,52.66,52.72,57875.0,41.3524,41.3916,41.3288,41.3759,57875.0
2017-09-21 15:00:00,52.72,52.83,52.72,52.81,51311.0,41.3759,41.4623,41.3759,41.4466,51311.0
2017-09-21 15:30:00,52.8,52.88,52.75,52.77,194815.0,41.4387,41.5015,41.3995,41.4152,194815.0
2017-09-22 09:30:00,52.87,53.01,52.79,52.91,54504.0,41.4937,41.6035,41.4309,41.5251,54504.0
2017-09-22 10:00:00,52.93,53.0,52.88,52.95,28148.0,41.5407,41.5957,41.5015,41.5564,28148.0
2017-09-22 10:30:00,52.96,53.06,52.9,52.94,76635.0,41.5643,41.6428,41.5172,41.5486,76635.0
2017-09-22 11:00:00,52.94,53.05,52.93,52.96,39993.0,41.5486,41.6349,41.5407,41.5643,39993.0
2017-09-22 11:30:00,52.97,53.04,52.91,52.99,31885.0,41.5721,41.6271,41.5251,41.5878,31885.0
2017-09-22 12:00:00,52.98,53.05,52.97,53.04,37144.0,41.58,41.6349,41.5721,41.6271,37144.0
2017-09-22 12:30:00,53.05,53.16,53.05,53.11,39078.0,41.6349,41.7213,41.6349,41.682,39078.0
2017-09-22 13:00:00,53.12,53.23,53.11,53.17,52605.0,41.6899,41.7762,41.682,41.7291,52605.0
2017-09-22 13:30:00,53.16,53.21,53.12,53.12,44228.0,41.7213,41.7605,41.6899,41.6899,44228.0
2017-09-22 14:00:00,53.13,53.2,53.09,53.19,89425.0,41.6977,41.7527,41.6663,41.7448,89425.0
2017-09-22 14:30:00,53.19,53.23,53.18,53.18,51383.0,41.7448,41.7762,41.737,41.737,51383.0
2017-09-22 15:00:00,53.18,53.18,53.1,53.1,38510.0,41.737,41.737,41.6742,41.6742,38510.0
2017-09-22 15:30:00,53.1,53.11,53.01,53.01,165760.0,41.6742,41.682,41.6035,41.6035,165760.0
2017-09-25 09:30:00,53.08,53.41,53.01,53.39,126126.0,41.6585,41.9175,41.6035,41.9018,126126.0
2017-09-25 10:00:00,53.4,53.52,53.37,53.52,117737.0,41.9096,42.0038,41.8861,42.0038,117737.0
2017-09-25 10:30:00,53.53,53.57,53.16,53.25,177419.0,42.0116,42.043,41.7213,41.7919,177419.0
2017-09-25 11:00:00,53.25,53.41,53.0,53.41,164296.0,41.7919,41.9175,41.5957,41.9175,164296.0
2017-09-25 11:30:00,53.41,53.43,53.15,53.15,178739.0,41.9175,41.9332,41.7134,41.7134,178739.0
2017-09-25 12:00:00,53.15,53.21,52.96,53.06,100826.0,41.7134,41.7605,41.5643,41.6428,100826.0
2017-09-25 12:30:00,53.06,53.3,53.06,53.26,49583.0,41.6428,41.8311,41.6428,41.7997,49583.0
2017-09-25 13:00:00,53.26,53.28,53.18,53.25,61585.0,41.7997,41.8154,41.737,41.7919,61585.0
2017-09-25 13:30:00,53.25,53.3,53.2,53.21,89520.0,41.7919,41.8311,41.7527,41.7605,89520.0
2017-09-25 14:00:00,53.21,53.36,53.2,53.35,89896.0,41.7605,41.8782,41.7527,41.8704,89896.0
2017-09-25 14:30:00,53.35,53.36,53.28,53.34,92621.0,41.8704,41.8782,41.8154,41.8625,92621.0
2017-09-25 15:00:00,53.34,53.44,53.24,53.4,158494.0,41.8625,41.941,41.784,41.9096,158494.0
2017-09-25 15:30:00,53.4,53.44,53.27,53.32,316881.0,41.9096,41.941,41.8076,41.8468,316881.0
2017-09-26 09:30:00,53.41,53.68,53.19,53.64,81103.0,41.9175,42.1294,41.7448,42.098,81103.0
2017-09-26 10:00:00,53.64,53.71,53.46,53.48,208051.0,42.098,42.1529,41.9567,41.9724,208051.0
2017-09-26 10:30:00,53.47,53.63,53.39,53.5,136755.0,41.9646,42.0901,41.9018,41.9881,136755.0
2017-09-26 11:00:00,53.5,53.53,53.29,53.33,69179.0,41.9881,42.0116,41.8233,41.8547,69179.0
2017-09-26 11:30:00,53.34,53.4,53.29,53.31,54460.0,41.8625,41.9096,41.8233,41.839,54460.0
2017-09-26 12:00:00,53.31,53.35,53.22,53.34,49095.0,41.839,41.8704,41.7683,41.8625,49095.0
2017-09-26 12:30:00,53.34,53.43,53.28,53.36,45739.0,41.8625,41.9332,41.8154,41.8782,45739.0
2017-09-26 13:00:00,53.36,53.37,53.28,53.33,40094.0,41.8782,41.8861,41.8154,41.8547,40094.0
2017-09-26 13:30:00,53.33,53.45,53.28,53.45,32653.0,41.8547,41.9489,41.8154,41.9489,32653.0
2017-09-26 14:00:00,53.44,53.45,53.3,53.34,52209.0,41.941,41.9489,41.8311,41.8625,52209.0
2017-09-26 14:30:00,53.35,53.4,53.33,53.33,36272.0,41.8704,41.9096,41.8547,41.8547,36272.0
2017-09-26 15:00:00,53.33,53.43,53.33,53.42,27151.0,41.8547,41.9332,41.8547,41.9253,27151.0
2017-09-26 15:30:00,53.42,53.45,53.29,53.31,133547.0,41.9253,41.9489,41.8233,41.839,133547.0
2017-09-27 09:30:00,53.47,53.6,53.32,53.37,69057.0,41.9646,42.0666,41.8468,41.8861,69057.0
2017-09-27 10:00:00,53.37,53.57,53.35,53.51,45764.0,41.8861,42.043,41.8704,41.9959,45764.0
2017-09-27 10:30:00,53.5,53.5,53.18,53.25,180707.0,41.9881,41.9881,41.737,41.7919,180707.0
2017-09-27 11:00:00,53.26,53.32,53.23,53.3,122161.0,41.7997,41.8468,41.7762,41.8311,122161.0
2017-09-27 11:30:00,53.3,53.38,53.21,53.26,82660.0,41.8311,41.8939,41.7605,41.7997,82660.0
2017-09-27 12:00:00,53.26,53.32,53.17,53.3,43913.0,41.7997,41.8468,41.7291,41.8311,43913.0
2017-09-27 12:30:00,53.3,53.37,53.29,53.37,42198.0,41.8311,41.8861,41.8233,41.8861,42198.0
2017-09-27 13:00:00,53.37,53.51,53.37,53.5,118387.0,41.8861,41.9959,41.8861,41.9881,118387.0
2017-09-27 13:30:00,53.5,53.65,53.48,53.55,71033.0,41.9881,42.1058,41.9724,42.0273,71033.0
2017-09-27 14:00:00,53.55,53.71,53.52,53.65,53664.0,42.0273,42.1529,42.0038,42.1058,53664.0
2017-09-27 14:30:00,53.66,53.7,53.55,53.65,68362.0,42.1137,42.1451,42.0273,42.1058,68362.0
2017-09-27 15:00:00,53.64,53.7,53.59,53.68,81201.0,42.098,42.1451,42.0587,42.1294,81201.0
2017-09-27 15:30:00,53.69,53.71,53.56,53.6,175137.0,42.1372,42.1529,42.0352,42.0666,175137.0
2017-09-28 09:30:00,53.47,53.66,53.46,53.51,33146.0,41.9646,42.1137,41.9567,41.9959,33146.0
2017-09-28 10:00:00,53.52,53.59,53.44,53.55,68686.0,42.0038,42.0587,41.941,42.0273,68686.0
2017-09-28 10:30:00,53.56,53.56,53.48,53.5,34577.0,42.0352,42.0352,41.9724,41.9881,34577.0
2017-09-28 11:00:00,53.5,53.5,53.23,53.34,35323.0,41.9881,41.9881,41.7762,41.8625,35323.0
2017-09-28 11:30:00,53.33,53.37,53.27,53.28,45155.0,41.8547,41.8861,41.8076,41.8154,45155.0
2017-09-28 12:00:00,53.28,53.44,53.27,53.43,27541.0,41.8154,41.941,41.8076,41.9332,27541.0
2017-09-28 12:30:00,53.43,53.45,53.34,53.45,22930.0,41.9332,41.9489,41.8625,41.9489,22930.0
2017-09-28 13:00:00,53.43,53.48,53.4,53.45,24758.0,41.9332,41.9724,41.9096,41.9489,24758.0
2017-09-28 13:30:00,53.44,53.54,53.42,53.52,20840.0,41.941,42.0195,41.9253,42.0038,20840.0
2017-09-28 14:00:00,53.52,53.53,53.36,53.36,176971.0,42.0038,42.0116,41.8782,41.8782,176971.0
2017-09-28 14:30:00,53.37,53.4,53.09,53.11,96013.0,41.8861,41.9096,41.6663,41.682,96013.0
2017-09-28 15:00:00,53.11,53.25,53.1,53.18,67572.0,41.682,41.7919,41.6742,41.737,67572.0
2017-09-28 15:30:00,53.19,53.27,53.16,53.17,176107.0,41.7448,41.8076,41.7213,41.7291,176107.0
2017-09-29 09:30:00,53.36,53.44,53.18,53.34,63892.0,41.8782,41.941,41.737,41.8625,63892.0
2017-09-29 10:00:00,53.35,53.42,53.27,53.36,79069.0,41.8704,41.9253,41.8076,41.8782,79069.0
2017-09-29 10:30:00,53.36,53.37,53.15,53.17,49748.0,41.8782,41.8861,41.7134,41.7291,49748.0
2017-09-29 11:00:00,53.17,53.48,53.17,53.44,43718.0,41.7291,41.9724,41.7291,41.941,43718.0
2017-09-29 11:30:00,53.45,53.56,53.38,53.51,37849.0,41.9489,42.0352,41.8939,41.9959,37849.0
2017-09-29 12:00:00,53.51,53.59,53.51,53.57,32784.0,41.9959,42.0587,41.9959,42.043,32784.0
2017-09-29 12:30:00,53.58,53.64,53.54,53.55,30175.0,42.0509,42.098,42.0195,42.0273,30175.0
2017-09-29 13:00:00,53.55,53.67,53.53,53.67,36787.0,42.0273,42.1215,42.0116,42.1215,36787.0
2017-09-29 13:30:00,53.67,53.68,53.63,53.65,17256.0,42.1215,42.1294,42.0901,42.1058,17256.0
2017-09-29 14:00:00,53.65,53.74,53.65,53.71,39302.0,42.1058,42.1765,42.1058,42.1529,39302.0
2017-09-29 14:30:00,53.7,53.72,53.63,53.65,36281.0,42.1451,42.1608,42.0901,42.1058,36281.0
2017-09-29 15:00:00,53.65,53.69,53.58,53.58,31670.0,42.1058,42.1372,42.0509,42.0509,31670.0
2017-09-29 15:30:00,53.58,53.59,53.37,53.38,118766.0,42.0509,42.0587,41.8861,41.8939,118766.0
2017-10-02 09:30:00,53.62,53.78,53.45,53.67,85347.0,42.0823,42.2079,41.9489,42.1215,85347.0
2017-10-02 10:00:00,53.66,53.73,53.5,53.71,110714.0,42.1137,42.1686,41.9881,42.1529,110714.0
2017-10-02 10:30:00,53.72,53.76,53.64,53.68,33792.0,42.1608,42.1922,42.098,42.1294,33792.0
2017-10-02 11:00:00,53.68,53.76,53.68,53.73,61082.0,42.1294,42.1922,42.1294,42.1686,61082.0
2017-10-02 11:30:00,53.72,53.94,53.71,53.86,31738.0,42.1608,42.3334,42.1529,42.2706,31738.0
2017-10-02 12:00:00,53.86,53.97,53.83,53.93,26434.0,42.2706,42.357,42.2471,42.3256,26434.0
2017-10-02 12:30:00,53.94,53.98,53.81,53.81,22039.0,42.3334,42.3648,42.2314,42.2314,22039.0
2017-10-02 13:00:00,53.81,53.86,53.78,53.86,34170.0,42.2314,42.2706,42.2079,42.2706,34170.0
2017-10-02 13:30:00,53.86,54.03,53.85,54.03,29509.0,42.2706,42.4041,42.2628,42.4041,29509.0
2017-10-02 14:00:00,54.02,54.08,53.95,53.95,21809.0,42.3962,42.4433,42.3413,42.3413,21809.0
2017-10-02 14:30:00,53.96,53.96,53.83,53.85,46035.0,42.3491,42.3491,42.2471,42.2628,46035.0
2017-10-02 15:00:00,53.84,53.86,53.8,53.85,72666.0,42.2549,42.2706,42.2235,42.2628,72666.0
2017-10-02 15:30:00,53.85,53.86,53.76,53.81,148993.0,42.2628,42.2706,42.1922,42.2314,148993.0
2017-10-03 09:30:00,54.3,54.41,54.16,54.39,143283.0,42.616,42.7023,42.5061,42.6866,143283.0
2017-10-03 10:00:00,54.39,54.45,54.27,54.3,142228.0,42.6866,42.7337,42.5924,42.616,142228.0
2017-10-03 10:30:00,54.29,54.29,54.04,54.1,96439.0,42.6081,42.6081,42.4119,42.459,96439.0
2017-10-03 11:00:00,54.08,54.14,53.91,53.98,39500.0,42.4433,42.4904,42.3099,42.3648,39500.0
2017-10-03 11:30:00,53.98,54.02,53.79,53.84,46157.0,42.3648,42.3962,42.2157,42.2549,46157.0
2017-10-03 12:00:00,53.83,53.92,53.78,53.79,28431.0,42.2471,42.3177,42.2079,42.2157,28431.0
2017-10-03 12:30:00,53.78,53.91,53.78,53.86,30627.0,42.2079,42.3099,42.2079,42.2706,30627.0
2017-10-03 13:00:00,53.87,53.95,53.85,53.9,27397.0,42.2785,42.3413,42.2628,42.302,27397.0
2017-10-03 13:30:00,53.89,54.03,53.88,54.01,53177.0,42.2942,42.4041,42.2863,42.3884,53177.0
2017-10-03 14:00:00,54.01,54.02,53.87,53.92,29262.0,42.3884,42.3962,42.2785,42.3177,29262.0
2017-10-03 14:30:00,53.92,53.94,53.84,53.92,23147.0,42.3177,42.3334,42.2549,42.3177,23147.0
2017-10-03 15:00:00,53.91,53.96,53.89,53.93,30829.0,42.3099,42.3491,42.2942,42.3256,30829.0
2017-10-03 15:30:00,53.93,53.96,53.81,53.85,133694.0,42.3256,42.3491,42.2314,42.2628,133694.0
2017-10-04 09:30:00,53.98,54.24,53.94,54.05,86907.0,42.3648,42.5689,42.3334,42.4198,86907.0
2017-10-04 10:00:00,54.05,54.14,53.97,54.01,50768.0,42.4198,42.4904,42.357,42.3884,50768.0
2017-10-04 10:30:00,54.02,54.05,53.82,53.97,54014.0,42.3962,42.4198,42.2392,42.357,54014.0
2017-10-04 11:00:00,53.97,54.06,53.92,54.04,27997.0,42.357,42.4276,42.3177,42.4119,27997.0
2017-10-04 11:30:00,54.03,54.07,54.01,54.03,30401.0,42.4041,42.4354,42.3884,42.4041,30401.0
2017-10-04 12:00:00,54.04,54.13,54.04,54.06,35196.0,42.4119,42.4825,42.4119,42.4276,35196.0
2017-10-04 12:30:00,54.05,54.06,53.94,53.98,43709.0,42.4198,42.4276,42.3334,42.3648,43709.0
2017-10-04 13:00:00,53.98,54.07,53.97,54.05,42501.0,42.3648,42.4354,42.357,42.4198,42501.0
2017-10-04 13:30:00,54.05,54.06,53.91,53.91,34059.0,42.4198,42.4276,42.3099,42.3099,34059.0
2017-10-04 14:00:00,53.91,54.09,53.89,54.08,45974.0,42.3099,42.4511,42.2942,42.4433,45974.0
2017-10-04 14:30:00,54.07,54.11,54.04,54.1,40714.0,42.4354,42.4668,42.4119,42.459,40714.0
2017-10-04 15:00:00,54.1,54.22,54.07,54.19,44945.0,42.459,42.5532,42.4354,42.5296,44945.0
2017-10-04 15:30:00,54.19,54.19,54.08,54.11,100361.0,42.5296,42.5296,42.4433,42.4668,100361.0
2017-10-05 09:30:00,54.42,54.42,53.96,54.14,72076.0,42.7101,42.7101,42.3491,42.4904,72076.0
2017-10-05 10:00:00,54.13,54.13,53.95,53.97,37285.0,42.4825,42.4825,42.3413,42.357,37285.0
2017-10-05 10:30:00,53.98,54.01,53.85,53.96,30007.0,42.3648,42.3884,42.2628,42.3491,30007.0
2017-10-05 11:00:00,53.96,54.03,53.85,53.91,55225.0,42.3491,42.4041,42.2628,42.3099,55225.0
2017-10-05 11:30:00,53.91,54.0,53.82,53.96,93672.0,42.3099,42.3805,42.2392,42.3491,93672.0
2017-10-05 12:00:00,53.96,54.05,53.96,54.03,32486.0,42.3491,42.4198,42.3491,42.4041,32486.0
2017-10-05 12:30:00,54.04,54.11,54.03,54.05,24395.0,42.4119,42.4668,42.4041,42.4198,24395.0
2017-10-05 13:00:00,54.05,54.11,54.04,54.1,26166.0,42.4198,42.4668,42.4119,42.459,26166.0
2017-10-05 13:30:00,54.12,54.15,54.08,54.14,44421.0,42.4747,42.4982,42.4433,42.4904,44421.0
2017-10-05 14:00:00,54.14,54.24,54.14,54.2,166069.0,42.4904,42.5689,42.4904,42.5375,166069.0
2017-10-05 14:30:00,54.2,54.25,54.15,54.18,89240.0,42.5375,42.5767,42.4982,42.5218,89240.0
2017-10-05 15:00:00,54.17,54.25,54.15,54.21,70207.0,42.5139,42.5767,42.4982,42.5453,70207.0
2017-10-05 15:30:00,54.21,54.23,54.16,54.19,116916.0,42.5453,42.561,42.5061,42.5296,116916.0
2017-10-06 09:30:00,54.28,54.57,54.09,54.52,83678.0,42.6003,42.8279,42.4511,42.7886,83678.0
2017-10-06 10:00:00,54.53,54.72,54.51,54.69,47365.0,42.7965,42.9456,42.7808,42.922,47365.0
2017-10-06 10:30:00,54.69,54.73,54.45,54.46,45050.0,42.922,42.9534,42.7337,42.7415,45050.0
2017-10-06 11:00:00,54.45,54.46,54.32,54.33,41774.0,42.7337,42.7415,42.6317,42.6395,41774.0
2017-10-06 11:30:00,54.34,54.39,54.28,54.29,26174.0,42.6474,42.6866,42.6003,42.6081,26174.0
2017-10-06 12:00:00,54.28,54.32,54.16,54.17,50271.0,42.6003,42.6317,42.5061,42.5139,50271.0
2017-10-06 12:30:00,54.18,54.24,54.13,54.17,70155.0,42.5218,42.5689,42.4825,42.5139,70155.0
2017-10-06 13:00:00,54.18,54.2,54.12,54.2,43804.0,42.5218,42.5375,42.4747,42.5375,43804.0
2017-10-06 13:30:00,54.19,54.2,54.08,54.08,37793.0,42.5296,42.5375,42.4433,42.4433,37793.0
2017-10-06 14:00:00,54.08,54.16,53.96,54.02,75704.0,42.4433,42.5061,42.3491,42.3962,75704.0
2017-10-06 14:30:00,54.03,54.07,53.89,53.96,99059.0,42.4041,42.4354,42.2942,42.3491,99059.0
2017-10-06 15:00:00,53.96,53.98,53.88,53.96,118573.0,42.3491,42.3648,42.2863,42.3491,118573.0
2017-10-06 15:30:00,53.97,54.07,53.91,53.97,238402.0,42.357,42.4354,42.3099,42.357,238402.0
2017-10-09 09:30:00,54.46,54.64,54.06,54.24,59544.0,42.7415,42.8828,42.4276,42.5689,59544.0
2017-10-09 10:00:00,54.25,54.3,53.83,53.9,48448.0,42.5767,42.616,42.2471,42.302,48448.0
2017-10-09 10:30:00,53.9,53.95,53.84,53.91,22318.0,42.302,42.3413,42.2549,42.3099,22318.0
2017-10-09 11:00:00,53.91,54.04,53.91,54.01,28094.0,42.3099,42.4119,42.3099,42.3884,28094.0
2017-10-09 11:30:00,54.0,54.03,53.94,53.97,16779.0,42.3805,42.4041,42.3334,42.357,16779.0
2017-10-09 12:00:00,53.98,54.09,53.97,54.09,16778.0,42.3648,42.4511,42.357,42.4511,16778.0
2017-10-09 12:30:00,54.08,54.17,54.04,54.12,17951.0,42.4433,42.5139,42.4119,42.4747,17951.0
2017-10-09 13:00:00,54.11,54.21,54.1,54.18,17718.0,42.4668,42.5453,42.459,42.5218,17718.0
2017-10-09 13:30:00,54.17,54.19,54.14,54.17,12985.0,42.5139,42.5296,42.4904,42.5139,12985.0
2017-10-09 14:00:00,54.18,54.18,54.06,54.08,22314.0,42.5218,42.5218,42.4276,42.4433,22314.0
2017-10-09 14:30:00,54.07,54.09,54.03,54.03,28172.0,42.4354,42.4511,42.4041,42.4041,28172.0
2017-10-09 15:00:00,54.02,54.04,53.92,54.03,33672.0,42.3962,42.4119,42.3177,42.4041,33672.0
2017-10-09 15:30:00,54.02,54.11,53.98,54.08,89274.0,42.3962,42.4668,42.3648,42.4433,89274.0
2017-10-10 09:30:00,54.34,54.59,54.25,54.29,94858.0,42.6474,42.8436,42.5767,42.6081,94858.0
2017-10-10 10:00:00,54.29,54.35,54.15,54.23,84008.0,42.6081,42.6552,42.4982,42.561,84008.0
2017-10-10 10:30:00,54.24,54.73,54.24,54.48,279879.0,42.5689,42.9534,42.5689,42.7572,279879.0
2017-10-10 11:00:00,54.48,54.59,54.39,54.54,53599.0,42.7572,42.8436,42.6866,42.8043,53599.0
2017-10-10 11:30:00,54.54,54.67,54.53,54.67,61662.0,42.8043,42.9063,42.7965,42.9063,61662.0
2017-10-10 12:00:00,54.67,54.96,54.65,54.91,93764.0,42.9063,43.1339,42.8906,43.0947,93764.0
2017-10-10 12:30:00,54.9,55.06,54.9,55.04,113378.0,43.0869,43.2124,43.0869,43.1967,113378.0
2017-10-10 13:00:00,55.04,55.13,55.0,55.02,60668.0,43.1967,43.2674,43.1653,43.181,60668.0
2017-10-10 13:30:00,55.02,55.06,54.96,55.01,69231.0,43.181,43.2124,43.1339,43.1732,69231.0
2017-10-10 14:00:00,55.01,55.1,54.97,55.02,86354.0,43.1732,43.2438,43.1418,43.181,86354.0
2017-10-10 14:30:00,55.03,55.11,55.02,55.09,75735.0,43.1889,43.2517,43.181,43.236,75735.0
2017-10-10 15:00:00,55.1,55.29,55.08,55.29,170704.0,43.2438,43.3929,43.2281,43.3929,170704.0
2017-10-10 15:30:00,55.29,55.31,55.19,55.27,497320.0,43.3929,43.4086,43.3145,43.3772,497320.0
2017-10-11 09:30:00,55.5,55.7,55.06,55.09,136108.0,43.5577,43.7147,43.2124,43.236,136108.0
2017-10-11 10:00:00,55.09,55.12,54.8,54.8,103419.0,43.236,43.2595,43.0084,43.0084,103419.0
2017-10-11 10:30:00,54.8,54.96,54.7,54.71,61786.0,43.0084,43.1339,42.9299,42.9377,61786.0
2017-10-11 11:00:00,54.7,54.78,54.64,54.68,60806.0,42.9299,42.9927,42.8828,42.9142,60806.0
2017-10-11 11:30:00,54.68,54.8,54.62,54.69,60542.0,42.9142,43.0084,42.8671,42.922,60542.0
2017-10-11 12:00:00,54.69,54.72,54.64,54.7,50901.0,42.922,42.9456,42.8828,42.9299,50901.0
2017-10-11 12:30:00,54.7,54.7,54.64,54.69,39877.0,42.9299,42.9299,42.8828,42.922,39877.0
2017-10-11 13:00:00,54.69,54.73,54.6,54.65,47635.0,42.922,42.9534,42.8514,42.8906,47635.0
2017-10-11 13:30:00,54.65,54.66,54.52,54.55,42067.0,42.8906,42.8985,42.7886,42.8122,42067.0
2017-10-11 14:00:00,54.56,54.71,54.52,54.67,43808.0,42.82,42.9377,42.7886,42.9063,43808.0
2017-10-11 14:30:00,54.67,54.85,54.67,54.85,80362.0,42.9063,43.0476,42.9063,43.0476,80362.0
2017-10-11 15:00:00,54.85,54.89,54.84,54.85,89538.0,43.0476,43.079,43.0398,43.0476,89538.0
2017-10-11 15:30:00,54.85,54.88,54.78,54.81,180961.0,43.0476,43.0712,42.9927,43.0162,180961.0
2017-10-12 09:30:00,54.57,54.63,54.17,54.33,159011.0,42.8279,42.875,42.5139,42.6395,159011.0
2017-10-12 10:00:00,54.32,54.37,54.15,54.15,42305.0,42.6317,42.6709,42.4982,42.4982,42305.0
2017-10-12 10:30:00,54.12,54.23,54.04,54.22,84907.0,42.4747,42.561,42.4119,42.5532,84907.0
2017-10-12 11:00:00,54.23,54.23,54.14,54.2,60344.0,42.561,42.561,42.4904,42.5375,60344.0
2017-10-12 11:30:00,54.2,54.23,54.09,54.13,97855.0,42.5375,42.561,42.4511,42.4825,97855.0
2017-10-12 12:00:00,54.14,54.21,54.09,54.15,160748.0,42.4904,42.5453,42.4511,42.4982,160748.0
2017-10-12 12:30:00,54.16,54.26,54.09,54.24,84716.0,42.5061,42.5846,42.4511,42.5689,84716.0
2017-10-12 13:00:00,54.24,54.61,54.11,54.61,87387.0,42.5689,42.8593,42.4668,42.8593,87387.0
2017-10-12 13:30:00,54.61,54.61,54.5,54.52,44788.0,42.8593,42.8593,42.7729,42.7886,44788.0
2017-10-12 14:00:00,54.53,54.63,54.46,54.5,33344.0,42.7965,42.875,42.7415,42.7729,33344.0
2017-10-12 14:30:00,54.51,54.54,54.36,54.41,57826.0,42.7808,42.8043,42.663,42.7023,57826.0
2017-10-12 15:00:00,54.42,54.44,54.39,54.42,38011.0,42.7101,42.7258,42.6866,42.7101,38011.0
2017-10-12 15:30:00,54.42,54.44,54.35,54.41,146126.0,42.7101,42.7258,42.6552,42.7023,146126.0
2017-10-13 09:30:00,54.75,54.89,54.64,54.77,74038.0,42.9691,43.079,42.8828,42.9848,74038.0
2017-10-13 10:00:00,54.8,54.86,54.64,54.67,87661.0,43.0084,43.0555,42.8828,42.9063,87661.0
2017-10-13 10:30:00,54.68,54.83,54.67,54.77,59954.0,42.9142,43.0319,42.9063,42.9848,59954.0
2017-10-13 11:00:00,54.78,54.8,54.73,54.73,34387.0,42.9927,43.0084,42.9534,42.9534,34387.0
2017-10-13 11:30:00,54.74,54.78,54.66,54.77,46621.0,42.9613,42.9927,42.8985,42.9848,46621.0
2017-10-13 12:00:00,54.78,54.83,54.76,54.81,39094.0,42.9927,43.0319,42.977,43.0162,39094.0
2017-10-13 12:30:00,54.82,54.83,54.72,54.74,37515.0,43.0241,43.0319,42.9456,42.9613,37515.0
2017-10-13 13:00:00,54.74,54.8,54.73,54.8,46957.0,42.9613,43.0084,42.9534,43.0084,46957.0
2017-10-13 13:30:00,54.8,54.84,54.76,54.8,29169.0,43.0084,43.0398,42.977,43.0084,29169.0
2017-10-13 14:00:00,54.8,54.85,54.78,54.82,22169.0,43.0084,43.0476,42.9927,43.0241,22169.0
2017-10-13 14:30:00,54.82,54.85,54.74,54.77,33742.0,43.0241,43.0476,42.9613,42.9848,33742.0
2017-10-13 15:00:00,54.77,54.85,54.73,54.81,49194.0,42.9848,43.0476,42.9534,43.0162,49194.0
2017-10-13 15:30:00,54.81,54.82,54.72,54.77,105896.0,43.0162,43.0241,42.9456,42.9848,105896.0
2017-10-16 09:30:00,53.87,53.93,53.15,53.7,431949.0,42.2785,42.3256,41.7134,42.1451,431949.0
2017-10-16 10:00:00,53.69,53.97,53.54,53.62,237682.0,42.1372,42.357,42.0195,42.0823,237682.0
2017-10-16 10:30:00,53.63,53.69,53.19,53.23,243928.0,42.0901,42.1372,41.7448,41.7762,243928.0
2017-10-16 11:00:00,53.23,53.4,52.94,53.06,220617.0,41.7762,41.9096,41.5486,41.6428,220617.0
2017-10-16 11:30:00,53.07,53.11,52.85,52.88,133064.0,41.6506,41.682,41.478,41.5015,133064.0
2017-10-16 12:00:00,52.88,53.02,52.73,52.78,122837.0,41.5015,41.6114,41.3838,41.423,122837.0
2017-10-16 12:30:00,52.78,53.08,52.78,52.96,99960.0,41.423,41.6585,41.423,41.5643,99960.0
2017-10-16 13:00:00,52.96,53.02,52.89,52.91,61946.0,41.5643,41.6114,41.5094,41.5251,61946.0
2017-10-16 13:30:00,52.92,53.04,52.89,52.95,73561.0,41.5329,41.6271,41.5094,41.5564,73561.0
2017-10-16 14:00:00,52.95,53.09,52.94,53.05,77419.0,41.5564,41.6663,41.5486,41.6349,77419.0
2017-10-16 14:30:00,53.05,53.19,53.04,53.19,107856.0,41.6349,41.7448,41.6271,41.7448,107856.0
2017-10-16 15:00:00,53.18,53.27,53.17,53.24,96488.0,41.737,41.8076,41.7291,41.784,96488.0
2017-10-16 15:30:00,53.25,53.25,53.09,53.11,230467.0,41.7919,41.7919,41.6663,41.682,230467.0
2017-10-17 09:30:00,53.17,53.23,52.94,53.1,70752.0,41.7291,41.7762,41.5486,41.6742,70752.0
2017-10-17 10:00:00,53.13,53.42,53.11,53.38,49005.0,41.6977,41.9253,41.682,41.8939,49005.0
2017-10-17 10:30:00,53.38,53.42,53.2,53.35,75505.0,41.8939,41.9253,41.7527,41.8704,75505.0
2017-10-17 11:00:00,53.34,53.63,53.29,53.62,74149.0,41.8625,42.0901,41.8233,42.0823,74149.0
2017-10-17 11:30:00,53.62,53.65,53.55,53.64,45709.0,42.0823,42.1058,42.0273,42.098,45709.0
2017-10-17 12:00:00,53.64,53.65,53.62,53.63,49556.0,42.098,42.1058,42.0823,42.0901,49556.0
2017-10-17 12:30:00,53.64,53.68,53.59,53.59,56753.0,42.098,42.1294,42.0587,42.0587,56753.0
2017-10-17 13:00:00,53.58,53.66,53.54,53.54,121045.0,42.0509,42.1137,42.0195,42.0195,121045.0
2017-10-17 13:30:00,53.52,53.56,53.41,53.41,59146.0,42.0038,42.0352,41.9175,41.9175,59146.0
2017-10-17 14:00:00,53.41,53.53,53.41,53.51,40434.0,41.9175,42.0116,41.9175,41.9959,40434.0
2017-10-17 14:30:00,53.52,53.55,53.45,53.47,53940.0,42.0038,42.0273,41.9489,41.9646,53940.0
2017-10-17 15:00:00,53.47,53.55,53.45,53.45,155493.0,41.9646,42.0273,41.9489,41.9489,155493.0
2017-10-17 15:30:00,53.46,53.5,53.43,53.44,153315.0,41.9567,41.9881,41.9332,41.941,153315.0
2017-10-18 09:30:00,55.25,55.74,54.84,55.35,505189.0,43.3615,43.7461,43.0398,43.44,505189.0
2017-10-18 10:00:00,55.35,55.52,55.2,55.49,259175.0,43.44,43.5734,43.3223,43.5499,259175.0
2017-10-18 10:30:00,55.49,55.75,55.48,55.52,148617.0,43.5499,43.754,43.5421,43.5734,148617.0
2017-10-18 11:00:00,55.52,55.55,55.32,55.33,81459.0,43.5734,43.597,43.4165,43.4243,81459.0
2017-10-18 11:30:00,55.33,55.44,55.22,55.43,83860.0,43.4243,43.5107,43.338,43.5028,83860.0
2017-10-18 12:00:00,55.43,55.49,55.34,55.35,36267.0,43.5028,43.5499,43.4322,43.44,36267.0
2017-10-18 12:30:00,55.35,55.51,55.26,55.28,59032.0,43.44,43.5656,43.3694,43.3851,59032.0
2017-10-18 13:00:00,55.26,55.4,55.15,55.18,105924.0,43.3694,43.4793,43.2831,43.3066,105924.0
2017-10-18 13:30:00,55.19,55.24,55.1,55.14,36366.0,43.3145,43.3537,43.2438,43.2752,36366.0
2017-10-18 14:00:00,55.14,55.18,54.93,54.95,52705.0,43.2752,43.3066,43.1104,43.1261,52705.0
2017-10-18 14:30:00,54.95,55.16,54.88,55.15,51967.0,43.1261,43.2909,43.0712,43.2831,51967.0
2017-10-18 15:00:00,55.16,55.18,55.0,55.04,102882.0,43.2909,43.3066,43.1653,43.1967,102882.0
2017-10-18 15:30:00,55.04,55.1,55.01,55.05,303661.0,43.1967,43.2438,43.1732,43.2046,303661.0
2017-10-19 09:30:00,54.78,54.78,54.21,54.36,149699.0,42.9927,42.9927,42.5453,42.663,149699.0
2017-10-19 10:00:00,54.36,54.42,54.14,54.24,127374.0,42.663,42.7101,42.4904,42.5689,127374.0
2017-10-19 10:30:00,54.25,54.82,54.25,54.68,74075.0,42.5767,43.0241,42.5767,42.9142,74075.0
2017-10-19 11:00:00,54.68,54.74,54.5,54.56,56902.0,42.9142,42.9613,42.7729,42.82,56902.0
2017-10-19 11:30:00,54.57,54.62,54.32,54.34,156019.0,42.8279,42.8671,42.6317,42.6474,156019.0
2017-10-19 12:00:00,54.33,54.59,54.33,54.54,96933.0,42.6395,42.8436,42.6395,42.8043,96933.0
2017-10-19 12:30:00,54.55,54.67,54.5,54.66,44656.0,42.8122,42.9063,42.7729,42.8985,44656.0
2017-10-19 13:00:00,54.67,54.75,54.6,54.63,53552.0,42.9063,42.9691,42.8514,42.875,53552.0
2017-10-19 13:30:00,54.64,54.66,54.55,54.55,41977.0,42.8828,42.8985,42.8122,42.8122,41977.0
2017-10-19 14:00:00,54.56,54.57,54.44,54.48,64894.0,42.82,42.8279,42.7258,42.7572,64894.0
2017-10-19 14:30:00,54.48,54.67,54.45,54.66,127154.0,42.7572,42.9063,42.7337,42.8985,127154.0
2017-10-19 15:00:00,54.67,54.68,54.51,54.53,81900.0,42.9063,42.9142,42.7808,42.7965,81900.0
2017-10-19 15:30:00,54.54,54.71,54.53,54.69,223573.0,42.8043,42.9377,42.7965,42.922,223573.0
2017-10-20 09:30:00,55.14,55.24,54.83,54.88,182783.0,43.2752,43.3537,43.0319,43.0712,182783.0
2017-10-20 10:00:00,54.88,54.98,54.68,54.72,62253.0,43.0712,43.1496,42.9142,42.9456,62253.0
2017-10-20 10:30:00,54.76,54.93,54.71,54.74,79957.0,42.977,43.1104,42.9377,42.9613,79957.0
2017-10-20 11:00:00,54.74,54.87,54.73,54.83,45586.0,42.9613,43.0633,42.9534,43.0319,45586.0
2017-10-20 11:30:00,54.85,55.1,54.85,55.1,75702.0,43.0476,43.2438,43.0476,43.2438,75702.0
2017-10-20 12:00:00,55.11,55.18,55.09,55.14,31104.0,43.2517,43.3066,43.236,43.2752,31104.0
2017-10-20 12:30:00,55.15,55.26,55.13,55.2,26833.0,43.2831,43.3694,43.2674,43.3223,26833.0
2017-10-20 13:00:00,55.2,55.24,55.16,55.24,27883.0,43.3223,43.3537,43.2909,43.3537,27883.0
2017-10-20 13:30:00,55.23,55.39,55.21,55.37,56015.0,43.3458,43.4714,43.3301,43.4557,56015.0
2017-10-20 14:00:00,55.37,55.45,55.35,55.43,125485.0,43.4557,43.5185,43.44,43.5028,125485.0
2017-10-20 14:30:00,55.43,55.56,55.43,55.52,76584.0,43.5028,43.6048,43.5028,43.5734,76584.0
2017-10-20 15:00:00,55.52,55.52,55.35,55.39,57927.0,43.5734,43.5734,43.44,43.4714,57927.0
2017-10-20 15:30:00,55.39,55.45,55.32,55.38,359464.0,43.4714,43.5185,43.4165,43.4636,359464.0
2017-10-23 09:30:00,55.51,55.76,55.34,55.57,82100.0,43.5656,43.7618,43.4322,43.6127,82100.0
2017-10-23 10:00:00,55.58,55.59,55.4,55.52,36515.0,43.6205,43.6284,43.4793,43.5734,36515.0
2017-10-23 10:30:00,55.51,55.55,55.46,55.51,32754.0,43.5656,43.597,43.5264,43.5656,32754.0
2017-10-23 11:00:00,55.52,55.54,55.47,55.52,27213.0,43.5734,43.5891,43.5342,43.5734,27213.0
2017-10-23 11:30:00,55.53,55.53,55.34,55.41,25912.0,43.5813,43.5813,43.4322,43.4871,25912.0
2017-10-23 12:00:00,55.42,55.43,55.23,55.34,33544.0,43.495,43.5028,43.3458,43.4322,33544.0
2017-10-23 12:30:00,55.36,55.37,55.22,55.26,25059.0,43.4479,43.4557,43.338,43.3694,25059.0
2017-10-23 13:00:00,55.27,55.37,55.27,55.34,72607.0,43.3772,43.4557,43.3772,43.4322,72607.0
2017-10-23 13:30:00,55.35,55.38,55.32,55.36,53116.0,43.44,43.4636,43.4165,43.4479,53116.0
2017-10-23 14:00:00,55.36,55.36,55.24,55.25,85035.0,43.4479,43.4479,43.3537,43.3615,85035.0
2017-10-23 14:30:00,55.24,55.29,55.22,55.26,57412.0,43.3537,43.3929,43.338,43.3694,57412.0
2017-10-23 15:00:00,55.25,55.25,55.05,55.07,48645.0,43.3615,43.3615,43.2046,43.2203,48645.0
2017-10-23 15:30:00,55.07,55.08,54.9,54.97,132204.0,43.2203,43.2281,43.0869,43.1418,132204.0
2017-10-24 09:30:00,55.19,55.68,55.19,55.5,97255.0,43.3145,43.699,43.3145,43.5577,97255.0
2017-10-24 10:00:00,55.52,55.61,55.07,55.32,104747.0,43.5734,43.6441,43.2203,43.4165,104747.0
2017-10-24 10:30:00,55.33,55.33,55.12,55.2,89929.0,43.4243,43.4243,43.2595,43.3223,89929.0
2017-10-24 11:00:00,55.2,55.25,55.14,55.19,61028.0,43.3223,43.3615,43.2752,43.3145,61028.0
2017-10-24 11:30:00,55.19,55.28,55.17,55.28,41236.0,43.3145,43.3851,43.2988,43.3851,41236.0
2017-10-24 12:00:00,55.28,55.39,55.24,55.35,32168.0,43.3851,43.4714,43.3537,43.44,32168.0
2017-10-24 12:30:00,55.36,55.43,55.29,55.37,26120.0,43.4479,43.5028,43.3929,43.4557,26120.0
2017-10-24 13:00:00,55.38,55.48,55.31,55.42,27646.0,43.4636,43.5421,43.4086,43.495,27646.0
2017-10-24 13:30:00,55.43,55.55,55.42,55.5,29847.0,43.5028,43.597,43.495,43.5577,29847.0
2017-10-24 14:00:00,55.5,55.66,55.5,55.65,26280.0,43.5577,43.6833,43.5577,43.6755,26280.0
2017-10-24 14:30:00,55.66,55.67,55.58,55.61,49777.0,43.6833,43.6912,43.6205,43.6441,49777.0
2017-10-24 15:00:00,55.62,55.63,55.52,55.53,44263.0,43.6519,43.6598,43.5734,43.5813,44263.0
2017-10-24 15:30:00,55.52,55.6,55.51,55.55,69070.0,43.5734,43.6362,43.5656,43.597,69070.0
2017-10-25 09:30:00,55.33,55.41,55.09,55.25,61048.0,43.4243,43.4871,43.236,43.3615,61048.0
2017-10-25 10:00:00,55.27,55.32,55.06,55.18,54936.0,43.3772,43.4165,43.2124,43.3066,54936.0
2017-10-25 10:30:00,55.19,55.22,55.04,55.05,39508.0,43.3145,43.338,43.1967,43.2046,39508.0
2017-10-25 11:00:00,55.05,55.05,54.65,54.81,85739.0,43.2046,43.2046,42.8906,43.0162,85739.0
2017-10-25 11:30:00,54.81,54.89,54.75,54.83,44635.0,43.0162,43.079,42.9691,43.0319,44635.0
2017-10-25 12:00:00,54.84,54.84,54.72,54.73,78457.0,43.0398,43.0398,42.9456,42.9534,78457.0
2017-10-25 12:30:00,54.73,54.9,54.73,54.9,54602.0,42.9534,43.0869,42.9534,43.0869,54602.0
2017-10-25 13:00:00,54.92,54.93,54.81,54.89,22695.0,43.1026,43.1104,43.0162,43.079,22695.0
2017-10-25 13:30:00,54.89,55.18,54.89,55.12,27982.0,43.079,43.3066,43.079,43.2595,27982.0
2017-10-25 14:00:00,55.12,55.17,55.02,55.05,43376.0,43.2595,43.2988,43.181,43.2046,43376.0
2017-10-25 14:30:00,55.05,55.05,54.89,54.89,36114.0,43.2046,43.2046,43.079,43.079,36114.0
2017-10-25 15:00:00,54.9,54.97,54.9,54.93,36573.0,43.0869,43.1418,43.0869,43.1104,36573.0
2017-10-25 15:30:00,54.92,54.96,54.83,54.96,94145.0,43.1026,43.1339,43.0319,43.1339,94145.0
2017-10-26 09:30:00,55.01,55.38,54.91,55.34,76146.0,43.1732,43.4636,43.0947,43.4322,76146.0
2017-10-26 10:00:00,55.34,55.39,55.17,55.39,40868.0,43.4322,43.4714,43.2988,43.4714,40868.0
2017-10-26 10:30:00,55.38,55.45,55.15,55.24,47667.0,43.4636,43.5185,43.2831,43.3537,47667.0
2017-10-26 11:00:00,55.31,55.35,55.16,55.21,33847.0,43.4086,43.44,43.2909,43.3301,33847.0
2017-10-26 11:30:00,55.22,55.27,55.11,55.24,34688.0,43.338,43.3772,43.2517,43.3537,34688.0
2017-10-26 12:00:00,55.24,55.29,55.14,55.17,39643.0,43.3537,43.3929,43.2752,43.2988,39643.0
2017-10-26 12:30:00,55.16,55.21,55.08,55.11,38620.0,43.2909,43.3301,43.2281,43.2517,38620.0
2017-10-26 13:00:00,55.11,55.36,55.07,55.27,37688.0,43.2517,43.4479,43.2203,43.3772,37688.0
2017-10-26 13:30:00,55.26,55.34,55.25,55.28,62617.0,43.3694,43.4322,43.3615,43.3851,62617.0
2017-10-26 14:00:00,55.28,55.34,55.21,55.33,55817.0,43.3851,43.4322,43.3301,43.4243,55817.0
2017-10-26 14:30:00,55.33,55.33,55.23,55.24,53326.0,43.4243,43.4243,43.3458,43.3537,53326.0
2017-10-26 15:00:00,55.23,55.31,55.23,55.27,41802.0,43.3458,43.4086,43.3458,43.3772,41802.0
2017-10-26 15:30:00,55.26,55.29,55.15,55.17,121152.0,43.3694,43.3929,43.2831,43.2988,121152.0
2017-10-27 09:30:00,55.0,55.13,54.49,54.54,95815.0,43.1653,43.2674,42.7651,42.8043,95815.0
2017-10-27 10:00:00,54.55,54.73,54.27,54.28,52480.0,42.8122,42.9534,42.5924,42.6003,52480.0
2017-10-27 10:30:00,54.3,54.56,54.3,54.49,43153.0,42.616,42.82,42.616,42.7651,43153.0
2017-10-27 11:00:00,54.48,54.62,54.38,54.5,94948.0,42.7572,42.8671,42.6787,42.7729,94948.0
2017-10-27 11:30:00,54.5,54.5,54.41,54.42,81639.0,42.7729,42.7729,42.7023,42.7101,81639.0
2017-10-27 12:00:00,54.43,54.62,54.41,54.46,56900.0,42.718,42.8671,42.7023,42.7415,56900.0
2017-10-27 12:30:00,54.45,54.68,54.44,54.58,33509.0,42.7337,42.9142,42.7258,42.8357,33509.0
2017-10-27 13:00:00,54.58,54.64,54.52,54.54,27055.0,42.8357,42.8828,42.7886,42.8043,27055.0
2017-10-27 13:30:00,54.54,54.56,54.46,54.48,43705.0,42.8043,42.82,42.7415,42.7572,43705.0
2017-10-27 14:00:00,54.48,54.55,54.47,54.48,55803.0,42.7572,42.8122,42.7494,42.7572,55803.0
2017-10-27 14:30:00,54.49,54.54,54.48,54.5,55218.0,42.7651,42.8043,42.7572,42.7729,55218.0
2017-10-27 15:00:00,54.49,54.54,54.39,54.53,50435.0,42.7651,42.8043,42.6866,42.7965,50435.0
2017-10-27 15:30:00,54.53,54.55,54.42,54.53,117294.0,42.7965,42.8122,42.7101,42.7965,117294.0
2017-10-30 09:30:00,54.57,54.57,54.28,54.49,86232.0,42.8279,42.8279,42.6003,42.7651,86232.0
2017-10-30 10:00:00,54.51,54.63,54.5,54.5,54466.0,42.7808,42.875,42.7729,42.7729,54466.0
2017-10-30 10:30:00,54.5,54.65,54.46,54.6,44443.0,42.7729,42.8906,42.7415,42.8514,44443.0
2017-10-30 11:00:00,54.6,54.83,54.6,54.76,35670.0,42.8514,43.0319,42.8514,42.977,35670.0
2017-10-30 11:30:00,54.77,54.79,54.58,54.65,42045.0,42.9848,43.0005,42.8357,42.8906,42045.0
2017-10-30 12:00:00,54.65,54.7,54.47,54.5,35707.0,42.8906,42.9299,42.7494,42.7729,35707.0
2017-10-30 12:30:00,54.5,54.5,54.38,54.48,28573.0,42.7729,42.7729,42.6787,42.7572,28573.0
2017-10-30 13:00:00,54.48,54.51,54.45,54.5,27626.0,42.7572,42.7808,42.7337,42.7729,27626.0
2017-10-30 13:30:00,54.5,54.5,54.39,54.41,35271.0,42.7729,42.7729,42.6866,42.7023,35271.0
2017-10-30 14:00:00,54.41,54.45,54.39,54.43,26303.0,42.7023,42.7337,42.6866,42.718,26303.0
2017-10-30 14:30:00,54.42,54.46,54.39,54.4,38921.0,42.7101,42.7415,42.6866,42.6944,38921.0
2017-10-30 15:00:00,54.41,54.41,54.32,54.37,42335.0,42.7023,42.7023,42.6317,42.6709,42335.0
2017-10-30 15:30:00,54.38,54.53,54.35,54.45,109047.0,42.6787,42.7965,42.6552,42.7337,109047.0
2017-10-31 09:30:00,54.45,55.03,54.28,54.98,72576.0,42.7337,43.1889,42.6003,43.1496,72576.0
2017-10-31 10:00:00,54.98,55.0,54.74,54.83,33924.0,43.1496,43.1653,42.9613,43.0319,33924.0
2017-10-31 10:30:00,54.83,54.99,54.81,54.87,49818.0,43.0319,43.1575,43.0162,43.0633,49818.0
2017-10-31 11:00:00,54.86,54.86,54.68,54.68,88900.0,43.0555,43.0555,42.9142,42.9142,88900.0
2017-10-31 11:30:00,54.69,54.77,54.66,54.69,68338.0,42.922,42.9848,42.8985,42.922,68338.0
2017-10-31 12:00:00,54.71,54.74,54.61,54.62,43756.0,42.9377,42.9613,42.8593,42.8671,43756.0
2017-10-31 12:30:00,54.62,54.69,54.57,54.65,59351.0,42.8671,42.922,42.8279,42.8906,59351.0
2017-10-31 13:00:00,54.65,54.68,54.56,54.61,45876.0,42.8906,42.9142,42.82,42.8593,45876.0
2017-10-31 13:30:00,54.6,54.66,54.55,54.64,46730.0,42.8514,42.8985,42.8122,42.8828,46730.0
2017-10-31 14:00:00,54.65,54.67,54.61,54.66,28711.0,42.8906,42.9063,42.8593,42.8985,28711.0
2017-10-31 14:30:00,54.66,54.8,54.65,54.74,36385.0,42.8985,43.0084,42.8906,42.9613,36385.0
2017-10-31 15:00:00,54.75,54.75,54.68,54.69,39811.0,42.9691,42.9691,42.9142,42.922,39811.0
2017-10-31 15:30:00,54.69,54.74,54.55,54.55,210796.0,42.922,42.9613,42.8122,42.8122,210796.0
2017-11-01 09:30:00,54.98,55.13,54.59,55.09,77123.0,43.1496,43.2674,42.8436,43.236,77123.0
2017-11-01 10:00:00,55.09,55.12,54.9,55.04,168246.0,43.236,43.2595,43.0869,43.1967,168246.0
2017-11-01 10:30:00,55.04,55.04,54.82,54.97,79565.0,43.1967,43.1967,43.0241,43.1418,79565.0
2017-11-01 11:00:00,54.98,55.11,54.9,55.06,47005.0,43.1496,43.2517,43.0869,43.2124,47005.0
2017-11-01 11:30:00,55.08,55.19,54.99,55.19,56784.0,43.2281,43.3145,43.1575,43.3145,56784.0
2017-11-01 12:00:00,55.16,55.22,55.11,55.17,39471.0,43.2909,43.338,43.2517,43.2988,39471.0
2017-11-01 12:30:00,55.17,55.18,55.08,55.12,33873.0,43.2988,43.3066,43.2281,43.2595,33873.0
2017-11-01 13:00:00,55.12,55.12,54.97,55.02,67346.0,43.2595,43.2595,43.1418,43.181,67346.0
2017-11-01 13:30:00,55.02,55.1,54.94,54.99,41669.0,43.181,43.2438,43.1182,43.1575,41669.0
2017-11-01 14:00:00,54.98,55.07,54.9,54.92,55352.0,43.1496,43.2203,43.0869,43.1026,55352.0
2017-11-01 14:30:00,54.92,55.2,54.9,55.17,51767.0,43.1026,43.3223,43.0869,43.2988,51767.0
2017-11-01 15:00:00,55.17,55.23,55.11,55.13,77883.0,43.2988,43.3458,43.2517,43.2674,77883.0
2017-11-01 15:30:00,55.14,55.21,55.07,55.1,125627.0,43.2752,43.3301,43.2203,43.2438,125627.0
2017-11-02 09:30:00,55.16,55.35,54.83,55.04,100466.0,43.2909,43.44,43.0319,43.1967,100466.0
2017-11-02 10:00:00,55.03,55.15,54.99,55.05,74268.0,43.1889,43.2831,43.1575,43.2046,74268.0
2017-11-02 10:30:00,55.05,55.19,54.97,55.19,43422.0,43.2046,43.3145,43.1418,43.3145,43422.0
2017-11-02 11:00:00,55.17,55.18,54.98,54.98,57750.0,43.2988,43.3066,43.1496,43.1496,57750.0
2017-11-02 11:30:00,54.97,55.07,54.96,55.03,30045.0,43.1418,43.2203,43.1339,43.1889,30045.0
2017-11-02 12:00:00,55.05,55.24,54.98,55.2,29864.0,43.2046,43.3537,43.1496,43.3223,29864.0
2017-11-02 12:30:00,55.18,55.22,55.13,55.16,33235.0,43.3066,43.338,43.2674,43.2909,33235.0
2017-11-02 13:00:00,55.17,55.2,55.03,55.11,37873.0,43.2988,43.3223,43.1889,43.2517,37873.0
2017-11-02 13:30:00,55.11,55.23,55.07,55.22,27516.0,43.2517,43.3458,43.2203,43.338,27516.0
2017-11-02 14:00:00,55.22,55.44,55.18,55.4,46464.0,43.338,43.5107,43.3066,43.4793,46464.0
2017-11-02 14:30:00,55.4,55.4,55.25,55.35,44637.0,43.4793,43.4793,43.3615,43.44,44637.0
2017-11-02 15:00:00,55.34,55.36,55.14,55.25,102353.0,43.4322,43.4479,43.2752,43.3615,102353.0
2017-11-02 15:30:00,55.25,55.27,55.2,55.25,118487.0,43.3615,43.3772,43.3223,43.3615,118487.0
2017-11-03 09:30:00,55.41,55.65,55.33,55.65,64057.0,43.4871,43.6755,43.4243,43.6755,64057.0
2017-11-03 10:00:00,55.61,55.74,55.5,55.51,98603.0,43.6441,43.7461,43.5577,43.5656,98603.0
2017-11-03 10:30:00,55.53,55.59,55.4,55.48,49277.0,43.5813,43.6284,43.4793,43.5421,49277.0
2017-11-03 11:00:00,55.5,55.6,55.44,55.5,57348.0,43.5577,43.6362,43.5107,43.5577,57348.0
2017-11-03 11:30:00,55.5,55.5,55.36,55.4,80170.0,43.5577,43.5577,43.4479,43.4793,80170.0
2017-11-03 12:00:00,55.4,55.47,55.27,55.3,88525.0,43.4793,43.5342,43.3772,43.4008,88525.0
2017-11-03 12:30:00,55.31,55.33,55.19,55.21,30064.0,43.4086,43.4243,43.3145,43.3301,30064.0
2017-11-03 13:00:00,55.21,55.34,55.19,55.2,38088.0,43.3301,43.4322,43.3145,43.3223,38088.0
2017-11-03 13:30:00,55.2,55.21,55.14,55.18,33790.0,43.3223,43.3301,43.2752,43.3066,33790.0
2017-11-03 14:00:00,55.19,55.25,55.19,55.23,23241.0,43.3145,43.3615,43.3145,43.3458,23241.0
2017-11-03 14:30:00,55.23,55.27,55.2,55.27,40615.0,43.3458,43.3772,43.3223,43.3772,40615.0
2017-11-03 15:00:00,55.27,55.29,55.18,55.2,50671.0,43.3772,43.3929,43.3066,43.3223,50671.0
2017-11-03 15:30:00,55.2,55.21,55.04,55.1,99730.0,43.3223,43.3301,43.1967,43.2438,99730.0
2017-11-06 09:30:00,55.09,55.34,54.91,55.04,48146.0,43.236,43.4322,43.0947,43.1967,48146.0
2017-11-06 10:00:00,55.09,55.13,54.75,54.81,46067.0,43.236,43.2674,42.9691,43.0162,46067.0
2017-11-06 10:30:00,54.81,54.83,54.6,54.61,33776.0,43.0162,43.0319,42.8514,42.8593,33776.0
2017-11-06 11:00:00,54.61,54.61,54.47,54.55,35799.0,42.8593,42.8593,42.7494,42.8122,35799.0
2017-11-06 11:30:00,54.56,54.57,54.4,54.42,48184.0,42.82,42.8279,42.6944,42.7101,48184.0
2017-11-06 12:00:00,54.43,54.49,54.37,54.42,48102.0,42.718,42.7651,42.6709,42.7101,48102.0
2017-11-06 12:30:00,54.43,54.55,54.42,54.53,27025.0,42.718,42.8122,42.7101,42.7965,27025.0
2017-11-06 13:00:00,54.52,54.55,54.45,54.46,62545.0,42.7886,42.8122,42.7337,42.7415,62545.0
2017-11-06 13:30:00,54.47,54.49,54.25,54.25,58070.0,42.7494,42.7651,42.5767,42.5767,58070.0
2017-11-06 14:00:00,54.25,54.35,54.16,54.21,55422.0,42.5767,42.6552,42.5061,42.5453,55422.0
2017-11-06 14:30:00,54.22,54.26,54.18,54.25,72860.0,42.5532,42.5846,42.5218,42.5767,72860.0
2017-11-06 15:00:00,54.24,54.26,54.09,54.12,95411.0,42.5689,42.5846,42.4511,42.4747,95411.0
2017-11-06 15:30:00,54.12,54.37,54.12,54.32,167780.0,42.4747,42.6709,42.4747,42.6317,167780.0
2017-11-07 09:30:00,54.19,54.56,53.85,54.33,106492.0,42.5296,42.82,42.2628,42.6395,106492.0
2017-11-07 10:00:00,54.33,54.38,54.12,54.32,77780.0,42.6395,42.6787,42.4747,42.6317,77780.0
2017-11-07 10:30:00,54.3,54.32,54.05,54.16,43985.0,42.616,42.6317,42.4198,42.5061,43985.0
2017-11-07 11:00:00,54.13,54.23,54.03,54.23,45357.0,42.4825,42.561,42.4041,42.561,45357.0
2017-11-07 11:30:00,54.25,54.28,53.98,53.98,31958.0,42.5767,42.6003,42.3648,42.3648,31958.0
2017-11-07 12:00:00,53.99,54.12,53.98,54.02,37811.0,42.3727,42.4747,42.3648,42.3962,37811.0
2017-11-07 12:30:00,54.02,54.11,53.93,53.96,66743.0,42.3962,42.4668,42.3256,42.3491,66743.0
2017-11-07 13:00:00,53.96,54.01,53.9,53.99,53357.0,42.3491,42.3884,42.302,42.3727,53357.0
2017-11-07 13:30:00,53.99,54.04,53.96,54.02,47150.0,42.3727,42.4119,42.3491,42.3962,47150.0
2017-11-07 14:00:00,54.02,54.1,53.97,54.1,38168.0,42.3962,42.459,42.357,42.459,38168.0
2017-11-07 14:30:00,54.09,54.24,54.09,54.12,42710.0,42.4511,42.5689,42.4511,42.4747,42710.0
2017-11-07 15:00:00,54.11,54.16,54.07,54.12,37531.0,42.4668,42.5061,42.4354,42.4747,37531.0
2017-11-07 15:30:00,54.13,54.28,54.1,54.28,119208.0,42.4825,42.6003,42.459,42.6003,119208.0
2017-11-08 09:30:00,54.34,54.35,53.39,53.58,230296.0,42.6474,42.6552,41.9018,42.0509,230296.0
2017-11-08 10:00:00,53.61,53.76,53.06,53.37,137888.0,42.0744,42.1922,41.6428,41.8861,137888.0
2017-11-08 10:30:00,53.36,53.5,53.17,53.37,216268.0,41.8782,41.9881,41.7291,41.8861,216268.0
2017-11-08 11:00:00,53.37,53.52,53.23,53.26,119402.0,41.8861,42.0038,41.7762,41.7997,119402.0
2017-11-08 11:30:00,53.26,53.28,53.14,53.19,85249.0,41.7997,41.8154,41.7056,41.7448,85249.0
2017-11-08 12:00:00,53.19,53.31,53.16,53.29,72285.0,41.7448,41.839,41.7213,41.8233,72285.0
2017-11-08 12:30:00,53.28,53.31,53.21,53.22,77950.0,41.8154,41.839,41.7605,41.7683,77950.0
2017-11-08 13:00:00,53.22,53.27,53.15,53.16,88843.0,41.7683,41.8076,41.7134,41.7213,88843.0
2017-11-08 13:30:00,53.15,53.23,53.15,53.21,88774.0,41.7134,41.7762,41.7134,41.7605,88774.0
2017-11-08 14:00:00,53.21,53.27,53.16,53.22,134348.0,41.7605,41.8076,41.7213,41.7683,134348.0
2017-11-08 14:30:00,53.22,53.44,53.14,53.44,179264.0,41.7683,41.941,41.7056,41.941,179264.0
2017-11-08 15:00:00,53.44,53.45,53.29,53.31,160382.0,41.941,41.9489,41.8233,41.839,160382.0
2017-11-08 15:30:00,53.32,53.44,53.25,53.39,285194.0,41.8468,41.941,41.7919,41.9018,285194.0
2017-11-09 09:30:00,53.14,53.34,51.73,51.76,492810.0,41.7056,41.8625,40.599,40.6225,492810.0
2017-11-09 10:00:00,51.76,52.42,51.54,52.25,303265.0,40.6225,41.1405,40.4498,41.0071,303265.0
2017-11-09 10:30:00,52.25,52.47,52.08,52.3,245635.0,41.0071,41.1797,40.8736,41.0463,245635.0
2017-11-09 11:00:00,52.3,52.47,52.21,52.45,197278.0,41.0463,41.1797,40.9757,41.164,197278.0
2017-11-09 11:30:00,52.46,52.93,52.41,52.87,208851.0,41.1719,41.5407,41.1326,41.4937,208851.0
2017-11-09 12:00:00,52.87,52.99,52.34,52.48,171910.0,41.4937,41.5878,41.0777,41.1876,171910.0
2017-11-09 12:30:00,52.47,52.7,52.36,52.55,101384.0,41.1797,41.3602,41.0934,41.2425,101384.0
2017-11-09 13:00:00,52.54,52.71,52.53,52.65,81066.0,41.2347,41.3681,41.2268,41.321,81066.0
2017-11-09 13:30:00,52.64,52.78,52.57,52.69,131364.0,41.3132,41.423,41.2582,41.3524,131364.0
2017-11-09 14:00:00,52.7,52.76,52.57,52.61,94657.0,41.3602,41.4073,41.2582,41.2896,94657.0
2017-11-09 14:30:00,52.59,52.7,52.56,52.63,157272.0,41.2739,41.3602,41.2504,41.3053,157272.0
2017-11-09 15:00:00,52.64,52.71,52.58,52.67,114910.0,41.3132,41.3681,41.2661,41.3367,114910.0
2017-11-09 15:30:00,52.68,52.91,52.6,52.9,367596.0,41.3445,41.5251,41.2818,41.5172,367596.0
2017-11-10 09:30:00,52.85,52.85,52.55,52.73,61380.0,41.478,41.478,41.2425,41.3838,61380.0
2017-11-10 10:00:00,52.71,52.89,52.71,52.8,50603.0,41.3681,41.5094,41.3681,41.4387,50603.0
2017-11-10 10:30:00,52.81,53.05,52.74,52.95,41671.0,41.4466,41.6349,41.3916,41.5564,41671.0
2017-11-10 11:00:00,52.95,53.29,52.92,53.27,49485.0,41.5564,41.8233,41.5329,41.8076,49485.0
2017-11-10 11:30:00,53.26,53.28,53.15,53.22,51585.0,41.7997,41.8154,41.7134,41.7683,51585.0
2017-11-10 12:00:00,53.21,53.23,53.01,53.07,69362.0,41.7605,41.7762,41.6035,41.6506,69362.0
2017-11-10 12:30:00,53.08,53.15,52.99,53.0,44255.0,41.6585,41.7134,41.5878,41.5957,44255.0
2017-11-10 13:00:00,52.99,53.14,52.98,53.1,38966.0,41.5878,41.7056,41.58,41.6742,38966.0
2017-11-10 13:30:00,53.11,53.12,52.88,52.89,50142.0,41.682,41.6899,41.5015,41.5094,50142.0
2017-11-10 14:00:00,52.91,53.14,52.91,53.1,46507.0,41.5251,41.7056,41.5251,41.6742,46507.0
2017-11-10 14:30:00,53.12,53.16,53.04,53.08,42154.0,41.6899,41.7213,41.6271,41.6585,42154.0
2017-11-10 15:00:00,53.09,53.15,53.0,53.02,39411.0,41.6663,41.7134,41.5957,41.6114,39411.0
2017-11-10 15:30:00,53.02,53.06,52.94,53.02,126658.0,41.6114,41.6428,41.5486,41.6114,126658.0
2017-11-13 09:30:00,52.87,53.01,52.72,52.86,66653.0,41.4937,41.6035,41.3759,41.4858,66653.0
2017-11-13 10:00:00,52.87,53.02,52.85,53.02,58313.0,41.4937,41.6114,41.478,41.6114,58313.0
2017-11-13 10:30:00,53.03,53.25,53.0,53.06,42659.0,41.6192,41.7919,41.5957,41.6428,42659.0
2017-11-13 11:00:00,53.05,53.15,52.96,53.13,34996.0,41.6349,41.7134,41.5643,41.6977,34996.0
2017-11-13 11:30:00,53.12,53.21,53.1,53.18,22968.0,41.6899,41.7605,41.6742,41.737,22968.0
2017-11-13 12:00:00,53.18,53.18,53.09,53.16,26488.0,41.737,41.737,41.6663,41.7213,26488.0
2017-11-13 12:30:00,53.15,53.19,53.12,53.15,26096.0,41.7134,41.7448,41.6899,41.7134,26096.0
2017-11-13 13:00:00,53.15,53.17,53.04,53.04,22992.0,41.7134,41.7291,41.6271,41.6271,22992.0
2017-11-13 13:30:00,53.04,53.05,52.96,52.97,27662.0,41.6271,41.6349,41.5643,41.5721,27662.0
2017-11-13 14:00:00,52.98,52.99,52.93,52.93,26700.0,41.58,41.5878,41.5407,41.5407,26700.0
2017-11-13 14:30:00,52.93,53.03,52.93,53.03,28865.0,41.5407,41.6192,41.5407,41.6192,28865.0
2017-11-13 15:00:00,53.02,53.04,52.98,52.99,46952.0,41.6114,41.6271,41.58,41.5878,46952.0
2017-11-13 15:30:00,52.99,53.09,52.98,53.04,107314.0,41.5878,41.6663,41.58,41.6271,107314.0
2017-11-14 09:30:00,53.2,53.2,52.83,53.07,60032.0,41.7527,41.7527,41.4623,41.6506,60032.0
2017-11-14 10:00:00,53.09,53.09,52.56,52.58,63575.0,41.6663,41.6663,41.2504,41.2661,63575.0
2017-11-14 10:30:00,52.6,52.7,52.55,52.6,40429.0,41.2818,41.3602,41.2425,41.2818,40429.0
2017-11-14 11:00:00,52.59,52.72,52.57,52.72,29452.0,41.2739,41.3759,41.2582,41.3759,29452.0
2017-11-14 11:30:00,52.72,52.85,52.66,52.84,48845.0,41.3759,41.478,41.3288,41.4701,48845.0
2017-11-14 12:00:00,52.84,52.95,52.81,52.81,31477.0,41.4701,41.5564,41.4466,41.4466,31477.0
2017-11-14 12:30:00,52.8,52.92,52.73,52.74,31908.0,41.4387,41.5329,41.3838,41.3916,31908.0
2017-11-14 13:00:00,52.74,52.81,52.69,52.77,30039.0,41.3916,41.4466,41.3524,41.4152,30039.0
2017-11-14 13:30:00,52.77,52.78,52.7,52.77,26956.0,41.4152,41.423,41.3602,41.4152,26956.0
2017-11-14 14:00:00,52.77,52.81,52.73,52.81,41469.0,41.4152,41.4466,41.3838,41.4466,41469.0
2017-11-14 14:30:00,52.81,52.82,52.69,52.76,46608.0,41.4466,41.4544,41.3524,41.4073,46608.0
2017-11-14 15:00:00,52.77,52.87,52.77,52.83,47023.0,41.4152,41.4937,41.4152,41.4623,47023.0
2017-11-14 15:30:00,52.84,52.87,52.71,52.82,106279.0,41.4701,41.4937,41.3681,41.4544,106279.0
2017-11-15 09:30:00,52.45,52.68,52.43,52.6,112696.0,41.164,41.3445,41.1483,41.2818,112696.0
2017-11-15 10:00:00,52.59,52.85,52.53,52.75,116742.0,41.2739,41.478,41.2268,41.3995,116742.0
2017-11-15 10:30:00,52.75,52.79,52.63,52.77,124604.0,41.3995,41.4309,41.3053,41.4152,124604.0
2017-11-15 11:00:00,52.78,52.97,52.75,52.95,64103.0,41.423,41.5721,41.3995,41.5564,64103.0
2017-11-15 11:30:00,52.95,53.1,52.88,53.05,29962.0,41.5564,41.6742,41.5015,41.6349,29962.0
2017-11-15 12:00:00,53.05,53.13,52.97,53.09,42797.0,41.6349,41.6977,41.5721,41.6663,42797.0
2017-11-15 12:30:00,53.09,53.18,53.06,53.17,28354.0,41.6663,41.737,41.6428,41.7291,28354.0
2017-11-15 13:00:00,53.17,53.18,53.11,53.12,43193.0,41.7291,41.737,41.682,41.6899,43193.0
2017-11-15 13:30:00,53.11,53.23,53.11,53.18,60852.0,41.682,41.7762,41.682,41.737,60852.0
2017-11-15 14:00:00,53.17,53.22,53.11,53.22,35308.0,41.7291,41.7683,41.682,41.7683,35308.0
2017-11-15 14:30:00,53.22,53.26,53.19,53.19,66642.0,41.7683,41.7997,41.7448,41.7448,66642.0
2017-11-15 15:00:00,53.2,53.23,53.03,53.05,87941.0,41.7527,41.7762,41.6192,41.6349,87941.0
2017-11-15 15:30:00,53.04,53.07,52.92,52.98,164286.0,41.6271,41.6506,41.5329,41.58,164286.0
2017-11-16 09:30:00,53.46,53.53,52.66,52.68,112940.0,41.9567,42.0116,41.3288,41.3445,112940.0
2017-11-16 10:00:00,52.74,53.0,52.74,52.93,47649.0,41.3916,41.5957,41.3916,41.5407,47649.0
2017-11-16 10:30:00,52.94,53.04,52.89,52.96,46767.0,41.5486,41.6271,41.5094,41.5643,46767.0
2017-11-16 11:00:00,52.95,53.02,52.94,52.94,54945.0,41.5564,41.6114,41.5486,41.5486,54945.0
2017-11-16 11:30:00,52.95,53.05,52.92,53.02,42282.0,41.5564,41.6349,41.5329,41.6114,42282.0
2017-11-16 12:00:00,53.02,53.24,53.01,53.23,32107.0,41.6114,41.784,41.6035,41.7762,32107.0
2017-11-16 12:30:00,53.24,53.32,53.16,53.31,34727.0,41.784,41.8468,41.7213,41.839,34727.0
2017-11-16 13:00:00,53.32,53.38,53.23,53.27,38598.0,41.8468,41.8939,41.7762,41.8076,38598.0
2017-11-16 13:30:00,53.26,53.29,53.24,53.26,63229.0,41.7997,41.8233,41.784,41.7997,63229.0
2017-11-16 14:00:00,53.27,53.32,53.25,53.26,68565.0,41.8076,41.8468,41.7919,41.7997,68565.0
2017-11-16 14:30:00,53.26,53.33,53.25,53.33,39544.0,41.7997,41.8547,41.7919,41.8547,39544.0
2017-11-16 15:00:00,53.32,53.42,53.32,53.4,90665.0,41.8468,41.9253,41.8468,41.9096,90665.0
2017-11-16 15:30:00,53.39,53.41,53.28,53.35,261677.0,41.9018,41.9175,41.8154,41.8704,261677.0
2017-11-17 09:30:00,53.22,53.59,53.15,53.43,123253.0,41.7683,42.0587,41.7134,41.9332,123253.0
2017-11-17 10:00:00,53.45,53.52,53.31,53.41,71089.0,41.9489,42.0038,41.839,41.9175,71089.0
2017-11-17 10:30:00,53.42,53.52,53.35,53.5,45269.0,41.9253,42.0038,41.8704,41.9881,45269.0
2017-11-17 11:00:00,53.49,53.56,53.48,53.51,51534.0,41.9803,42.0352,41.9724,41.9959,51534.0
2017-11-17 11:30:00,53.52,53.64,53.49,53.63,40890.0,42.0038,42.098,41.9803,42.0901,40890.0
2017-11-17 12:00:00,53.63,53.76,53.6,53.69,58182.0,42.0901,42.1922,42.0666,42.1372,58182.0
2017-11-17 12:30:00,53.69,53.76,53.65,53.75,45582.0,42.1372,42.1922,42.1058,42.1843,45582.0
2017-11-17 13:00:00,53.75,53.76,53.68,53.72,25008.0,42.1843,42.1922,42.1294,42.1608,25008.0
2017-11-17 13:30:00,53.73,53.73,53.6,53.6,38145.0,42.1686,42.1686,42.0666,42.0666,38145.0
2017-11-17 14:00:00,53.59,53.63,53.54,53.63,40708.0,42.0587,42.0901,42.0195,42.0901,40708.0
2017-11-17 14:30:00,53.63,53.64,53.57,53.6,53959.0,42.0901,42.098,42.043,42.0666,53959.0
2017-11-17 15:00:00,53.6,53.63,53.45,53.49,54960.0,42.0666,42.0901,41.9489,41.9803,54960.0
2017-11-17 15:30:00,53.49,53.61,53.47,53.54,248995.0,41.9803,42.0744,41.9646,42.0195,248995.0
2017-11-20 09:30:00,53.6,53.96,53.53,53.95,35787.0,42.0666,42.3491,42.0116,42.3413,35787.0
2017-11-20 10:00:00,53.95,54.07,53.92,53.94,56899.0,42.3413,42.4354,42.3177,42.3334,56899.0
2017-11-20 10:30:00,53.95,54.13,53.93,54.07,44950.0,42.3413,42.4825,42.3256,42.4354,44950.0
2017-11-20 11:00:00,54.07,54.15,54.06,54.11,21320.0,42.4354,42.4982,42.4276,42.4668,21320.0
2017-11-20 11:30:00,54.12,54.16,54.07,54.16,18611.0,42.4747,42.5061,42.4354,42.5061,18611.0
2017-11-20 12:00:00,54.16,54.25,54.16,54.2,28159.0,42.5061,42.5767,42.5061,42.5375,28159.0
2017-11-20 12:30:00,54.2,54.24,54.18,54.24,18423.0,42.5375,42.5689,42.5218,42.5689,18423.0
2017-11-20 13:00:00,54.24,54.28,54.19,54.25,23152.0,42.5689,42.6003,42.5296,42.5767,23152.0
2017-11-20 13:30:00,54.24,54.25,54.18,54.19,30329.0,42.5689,42.5767,42.5218,42.5296,30329.0
2017-11-20 14:00:00,54.19,54.22,54.17,54.21,23310.0,42.5296,42.5532,42.5139,42.5453,23310.0
2017-11-20 14:30:00,54.21,54.21,54.11,54.18,54607.0,42.5453,42.5453,42.4668,42.5218,54607.0
2017-11-20 15:00:00,54.18,54.21,54.08,54.1,60724.0,42.5218,42.5453,42.4433,42.459,60724.0
2017-11-20 15:30:00,54.08,54.09,53.88,53.91,114112.0,42.4433,42.4511,42.2863,42.3099,114112.0
2017-11-21 09:30:00,54.1,54.34,53.96,54.34,54041.0,42.459,42.6474,42.3491,42.6474,54041.0
2017-11-21 10:00:00,54.35,54.42,54.28,54.38,42798.0,42.6552,42.7101,42.6003,42.6787,42798.0
2017-11-21 10:30:00,54.39,54.52,54.37,54.5,41935.0,42.6866,42.7886,42.6709,42.7729,41935.0
2017-11-21 11:00:00,54.51,54.52,54.32,54.37,50209.0,42.7808,42.7886,42.6317,42.6709,50209.0
2017-11-21 11:30:00,54.35,54.43,54.32,54.35,41113.0,42.6552,42.718,42.6317,42.6552,41113.0
2017-11-21 12:00:00,54.35,54.49,54.34,54.43,26469.0,42.6552,42.7651,42.6474,42.718,26469.0
2017-11-21 12:30:00,54.43,54.48,54.42,54.43,25310.0,42.718,42.7572,42.7101,42.718,25310.0
2017-11-21 13:00:00,54.43,54.46,54.38,54.41,28372.0,42.718,42.7415,42.6787,42.7023,28372.0
2017-11-21 13:30:00,54.41,54.43,54.34,54.36,34329.0,42.7023,42.718,42.6474,42.663,34329.0
2017-11-21 14:00:00,54.35,54.46,54.32,54.43,40725.0,42.6552,42.7415,42.6317,42.718,40725.0
2017-11-21 14:30:00,54.43,54.44,54.33,54.43,45835.0,42.718,42.7258,42.6395,42.718,45835.0
2017-11-21 15:00:00,54.43,54.44,54.34,54.36,55558.0,42.718,42.7258,42.6474,42.663,55558.0
2017-11-21 15:30:00,54.35,54.35,54.21,54.26,113349.0,42.6552,42.6552,42.5453,42.5846,113349.0
2017-11-22 09:30:00,54.16,54.33,53.89,54.27,81855.0,42.7221,42.8562,42.5091,42.8088,81855.0
2017-11-22 10:00:00,54.26,54.48,54.24,54.35,86356.0,42.801,42.9745,42.7852,42.8719,86356.0
2017-11-22 10:30:00,54.35,54.47,54.29,54.47,41055.0,42.8719,42.9666,42.8246,42.9666,41055.0
2017-11-22 11:00:00,54.47,54.48,54.25,54.25,34893.0,42.9666,42.9745,42.7931,42.7931,34893.0
2017-11-22 11:30:00,54.25,54.25,54.03,54.19,46780.0,42.7931,42.7931,42.6195,42.7457,46780.0
2017-11-22 12:00:00,54.18,54.18,54.02,54.07,27718.0,42.7378,42.7378,42.6116,42.6511,27718.0
2017-11-22 12:30:00,54.07,54.15,54.05,54.1,44792.0,42.6511,42.7142,42.6353,42.6747,44792.0
2017-11-22 13:00:00,54.1,54.15,54.07,54.09,28658.0,42.6747,42.7142,42.6511,42.6669,28658.0
2017-11-22 13:30:00,54.09,54.1,54.04,54.05,26324.0,42.6669,42.6747,42.6274,42.6353,26324.0
2017-11-22 14:00:00,54.06,54.16,53.96,54.16,58331.0,42.6432,42.7221,42.5643,42.7221,58331.0
2017-11-22 14:30:00,54.15,54.25,54.12,54.24,35820.0,42.7142,42.7931,42.6905,42.7852,35820.0
2017-11-22 15:00:00,54.25,54.27,54.16,54.19,39095.0,42.7931,42.8088,42.7221,42.7457,39095.0
2017-11-22 15:30:00,54.18,54.19,54.11,54.11,69023.0,42.7378,42.7457,42.6826,42.6826,69023.0
2017-11-24 09:30:00,54.0,54.12,53.84,53.99,39906.0,42.5959,42.6905,42.4697,42.588,39906.0
2017-11-24 10:00:00,54.01,54.02,53.92,53.99,35517.0,42.6037,42.6116,42.5328,42.588,35517.0
2017-11-24 10:30:00,54.0,54.12,53.97,54.12,22794.0,42.5959,42.6905,42.5722,42.6905,22794.0
2017-11-24 11:00:00,54.12,54.15,54.05,54.07,16326.0,42.6905,42.7142,42.6353,42.6511,16326.0
2017-11-24 11:30:00,54.09,54.14,54.07,54.12,16556.0,42.6669,42.7063,42.6511,42.6905,16556.0
2017-11-24 12:00:00,54.12,54.2,54.11,54.19,19461.0,42.6905,42.7536,42.6826,42.7457,19461.0
2017-11-24 12:30:00,54.2,54.26,54.16,54.24,62918.0,42.7536,42.801,42.7221,42.7852,62918.0
2017-11-27 09:30:00,54.25,54.48,54.05,54.26,45180.0,42.7931,42.9745,42.6353,42.801,45180.0
2017-11-27 10:00:00,54.24,54.39,54.11,54.35,30913.0,42.7852,42.9035,42.6826,42.8719,30913.0
2017-11-27 10:30:00,54.36,54.39,54.28,54.33,16971.0,42.8798,42.9035,42.8167,42.8562,16971.0
2017-11-27 11:00:00,54.35,54.35,54.08,54.09,24754.0,42.8719,42.8719,42.659,42.6669,24754.0
2017-11-27 11:30:00,54.08,54.11,53.98,54.06,22531.0,42.659,42.6826,42.5801,42.6432,22531.0
2017-11-27 12:00:00,54.05,54.11,54.0,54.08,18912.0,42.6353,42.6826,42.5959,42.659,18912.0
2017-11-27 12:30:00,54.08,54.09,53.95,54.03,20797.0,42.659,42.6669,42.5564,42.6195,20797.0
2017-11-27 13:00:00,54.04,54.09,54.02,54.07,26869.0,42.6274,42.6669,42.6116,42.6511,26869.0
2017-11-27 13:30:00,54.06,54.09,54.01,54.03,29476.0,42.6432,42.6669,42.6037,42.6195,29476.0
2017-11-27 14:00:00,54.04,54.12,54.03,54.09,25409.0,42.6274,42.6905,42.6195,42.6669,25409.0
2017-11-27 14:30:00,54.12,54.18,54.11,54.18,28625.0,42.6905,42.7378,42.6826,42.7378,28625.0
2017-11-27 15:00:00,54.18,54.18,54.12,54.12,28362.0,42.7378,42.7378,42.6905,42.6905,28362.0
2017-11-27 15:30:00,54.12,54.12,54.01,54.08,137589.0,42.6905,42.6905,42.6037,42.659,137589.0
2017-11-28 09:30:00,54.15,54.7,54.15,54.62,76263.0,42.7142,43.148,42.7142,43.0849,76263.0
2017-11-28 10:00:00,54.65,54.79,54.53,54.78,32103.0,43.1086,43.219,43.0139,43.2111,32103.0
2017-11-28 10:30:00,54.81,54.87,54.62,54.66,27996.0,43.2348,43.2821,43.0849,43.1165,27996.0
2017-11-28 11:00:00,54.66,54.77,54.66,54.76,22879.0,43.1165,43.2032,43.1165,43.1954,22879.0
2017-11-28 11:30:00,54.78,54.92,54.78,54.87,19716.0,43.2111,43.3216,43.2111,43.2821,19716.0
2017-11-28 12:00:00,54.86,54.9,54.81,54.83,22422.0,43.2742,43.3058,43.2348,43.2506,22422.0
2017-11-28 12:30:00,54.83,54.92,54.78,54.92,26661.0,43.2506,43.3216,43.2111,43.3216,26661.0
2017-11-28 13:00:00,54.92,55.09,54.89,54.9,28351.0,43.3216,43.4557,43.2979,43.3058,28351.0
2017-11-28 13:30:00,54.91,55.02,54.79,54.8,28991.0,43.3137,43.4004,43.219,43.2269,28991.0
2017-11-28 14:00:00,54.8,54.9,54.75,54.86,36320.0,43.2269,43.3058,43.1875,43.2742,36320.0
2017-11-28 14:30:00,54.86,54.93,54.86,54.86,34065.0,43.2742,43.3295,43.2742,43.2742,34065.0
2017-11-28 15:00:00,54.85,54.96,54.84,54.93,95656.0,43.2664,43.3531,43.2585,43.3295,95656.0
2017-11-28 15:30:00,54.92,55.03,54.92,54.98,217481.0,43.3216,43.4083,43.3216,43.3689,217481.0
2017-11-29 09:30:00,55.07,55.41,54.74,55.34,88491.0,43.4399,43.7081,43.1796,43.6529,88491.0
2017-11-29 10:00:00,55.37,55.46,55.26,55.36,57881.0,43.6765,43.7475,43.5898,43.6686,57881.0
2017-11-29 10:30:00,55.38,55.41,55.24,55.38,36006.0,43.6844,43.7081,43.574,43.6844,36006.0
2017-11-29 11:00:00,55.4,55.42,55.13,55.19,41693.0,43.7002,43.716,43.4872,43.5345,41693.0
2017-11-29 11:30:00,55.18,55.2,54.94,55.0,34577.0,43.5267,43.5424,43.3373,43.3847,34577.0
2017-11-29 12:00:00,55.0,55.13,54.95,55.07,38221.0,43.3847,43.4872,43.3452,43.4399,38221.0
2017-11-29 12:30:00,55.07,55.16,55.02,55.12,28957.0,43.4399,43.5109,43.4004,43.4793,28957.0
2017-11-29 13:00:00,55.14,55.19,55.11,55.16,25765.0,43.4951,43.5345,43.4714,43.5109,25765.0
2017-11-29 13:30:00,55.15,55.18,55.1,55.15,26174.0,43.503,43.5267,43.4636,43.503,26174.0
2017-11-29 14:00:00,55.15,55.41,55.15,55.39,78587.0,43.503,43.7081,43.503,43.6923,78587.0
2017-11-29 14:30:00,55.39,55.4,55.31,55.35,57331.0,43.6923,43.7002,43.6292,43.6608,57331.0
2017-11-29 15:00:00,55.34,55.36,55.21,55.27,50534.0,43.6529,43.6686,43.5503,43.5977,50534.0
2017-11-29 15:30:00,55.25,55.3,55.15,55.21,101300.0,43.5819,43.6213,43.503,43.5503,101300.0
2017-11-30 09:30:00,55.4,55.78,55.34,55.72,52177.0,43.7002,43.9999,43.6529,43.9526,52177.0
2017-11-30 10:00:00,55.7,55.98,55.63,55.81,64056.0,43.9368,44.1577,43.8816,44.0236,64056.0
2017-11-30 10:30:00,55.82,55.86,55.69,55.74,81971.0,44.0315,44.0631,43.929,43.9684,81971.0
2017-11-30 11:00:00,55.71,55.75,55.64,55.68,27813.0,43.9447,43.9763,43.8895,43.9211,27813.0
2017-11-30 11:30:00,55.68,55.73,55.48,55.72,51639.0,43.9211,43.9605,43.7633,43.9526,51639.0
2017-11-30 12:00:00,55.72,55.86,55.72,55.79,27899.0,43.9526,44.0631,43.9526,44.0078,27899.0
2017-11-30 12:30:00,55.8,55.9,55.77,55.82,31654.0,44.0157,44.0946,43.9921,44.0315,31654.0
2017-11-30 13:00:00,55.81,55.91,55.78,55.9,19791.0,44.0236,44.1025,43.9999,44.0946,19791.0
2017-11-30 13:30:00,55.9,55.91,55.77,55.88,30387.0,44.0946,44.1025,43.9921,44.0788,30387.0
2017-11-30 14:00:00,55.9,55.99,55.82,55.98,21891.0,44.0946,44.1656,44.0315,44.1577,21891.0
2017-11-30 14:30:00,55.98,55.99,55.89,55.9,34898.0,44.1577,44.1656,44.0867,44.0946,34898.0
2017-11-30 15:00:00,55.9,55.99,55.87,55.97,50280.0,44.0946,44.1656,44.0709,44.1498,50280.0
2017-11-30 15:30:00,55.97,56.18,55.89,56.01,254631.0,44.1498,44.3155,44.0867,44.1814,254631.0
2017-12-01 09:30:00,56.33,56.46,55.83,55.89,187630.0,44.4338,44.5363,44.0394,44.0867,187630.0
2017-12-01 10:00:00,55.88,56.09,55.7,55.93,80522.0,44.0788,44.2445,43.9368,44.1183,80522.0
2017-12-01 10:30:00,55.94,56.27,55.89,56.2,52365.0,44.1262,44.3865,44.0867,44.3312,52365.0
2017-12-01 11:00:00,56.22,56.22,55.34,55.34,121072.0,44.347,44.347,43.6529,43.6529,121072.0
2017-12-01 11:30:00,55.33,55.55,55.02,55.55,113495.0,43.645,43.8185,43.4004,43.8185,113495.0
2017-12-01 12:00:00,55.55,55.97,55.55,55.92,67553.0,43.8185,44.1498,43.8185,44.1104,67553.0
2017-12-01 12:30:00,55.94,56.3,55.91,56.28,58952.0,44.1262,44.4101,44.1025,44.3944,58952.0
2017-12-01 13:00:00,56.27,56.3,56.17,56.21,30700.0,44.3865,44.4101,44.3076,44.3391,30700.0
2017-12-01 13:30:00,56.22,56.44,56.21,56.32,47481.0,44.347,44.5206,44.3391,44.4259,47481.0
2017-12-01 14:00:00,56.31,56.41,56.3,56.39,47326.0,44.418,44.4969,44.4101,44.4811,47326.0
2017-12-01 14:30:00,56.39,56.45,56.36,56.39,62332.0,44.4811,44.5284,44.4575,44.4811,62332.0
2017-12-01 15:00:00,56.39,56.45,56.3,56.35,59401.0,44.4811,44.5284,44.4101,44.4496,59401.0
2017-12-01 15:30:00,56.34,56.43,56.29,56.36,167497.0,44.4417,44.5127,44.4022,44.4575,167497.0
2017-12-04 09:30:00,56.6,56.81,56.36,56.77,62388.0,44.6468,44.8124,44.4575,44.7809,62388.0
2017-12-04 10:00:00,56.77,56.83,56.55,56.69,56858.0,44.7809,44.8282,44.6073,44.7178,56858.0
2017-12-04 10:30:00,56.69,56.72,56.45,56.55,69378.0,44.7178,44.7414,44.5284,44.6073,69378.0
2017-12-04 11:00:00,56.57,56.57,56.34,56.45,26752.0,44.6231,44.6231,44.4417,44.5284,26752.0
2017-12-04 11:30:00,56.45,56.56,56.4,56.53,25341.0,44.5284,44.6152,44.489,44.5916,25341.0
2017-12-04 12:00:00,56.52,56.53,56.41,56.44,19826.0,44.5837,44.5916,44.4969,44.5206,19826.0
2017-12-04 12:30:00,56.44,56.46,56.33,56.37,20650.0,44.5206,44.5363,44.4338,44.4653,20650.0
2017-12-04 13:00:00,56.37,56.41,56.29,56.35,20483.0,44.4653,44.4969,44.4022,44.4496,20483.0
2017-12-04 13:30:00,56.36,56.43,56.28,56.39,21173.0,44.4575,44.5127,44.3944,44.4811,21173.0
2017-12-04 14:00:00,56.38,56.42,56.05,56.07,36195.0,44.4732,44.5048,44.2129,44.2287,36195.0
2017-12-04 14:30:00,56.06,56.08,55.98,56.0,31892.0,44.2208,44.2366,44.1577,44.1735,31892.0
2017-12-04 15:00:00,56.02,56.02,55.75,55.76,71640.0,44.1893,44.1893,43.9763,43.9842,71640.0
2017-12-04 15:30:00,55.77,55.81,55.46,55.46,176449.0,43.9921,44.0236,43.7475,43.7475,176449.0
2017-12-05 09:30:00,55.47,55.85,55.43,55.43,107635.0,43.7554,44.0552,43.7239,43.7239,107635.0
2017-12-05 10:00:00,55.44,55.78,55.44,55.6,37908.0,43.7317,43.9999,43.7317,43.858,37908.0
2017-12-05 10:30:00,55.61,55.78,55.58,55.73,40492.0,43.8658,43.9999,43.8422,43.9605,40492.0
2017-12-05 11:00:00,55.76,55.94,55.74,55.75,52140.0,43.9842,44.1262,43.9684,43.9763,52140.0
2017-12-05 11:30:00,55.76,55.79,55.39,55.41,31160.0,43.9842,44.0078,43.6923,43.7081,31160.0
2017-12-05 12:00:00,55.41,55.57,55.32,55.57,22945.0,43.7081,43.8343,43.6371,43.8343,22945.0
2017-12-05 12:30:00,55.57,55.67,55.56,55.57,23695.0,43.8343,43.9132,43.8264,43.8343,23695.0
2017-12-05 13:00:00,55.58,55.7,55.55,55.66,26115.0,43.8422,43.9368,43.8185,43.9053,26115.0
2017-12-05 13:30:00,55.66,55.76,55.55,55.55,26215.0,43.9053,43.9842,43.8185,43.8185,26215.0
2017-12-05 14:00:00,55.53,55.64,55.52,55.64,22482.0,43.8027,43.8895,43.7949,43.8895,22482.0
2017-12-05 14:30:00,55.63,55.63,55.5,55.53,35674.0,43.8816,43.8816,43.7791,43.8027,35674.0
2017-12-05 15:00:00,55.53,55.58,55.44,55.48,41209.0,43.8027,43.8422,43.7317,43.7633,41209.0
2017-12-05 15:30:00,55.49,55.52,55.38,55.38,132737.0,43.7712,43.7949,43.6844,43.6844,132737.0
2017-12-06 09:30:00,55.27,55.98,55.26,55.47,62710.0,43.5977,44.1577,43.5898,43.7554,62710.0
2017-12-06 10:00:00,55.46,55.66,55.38,55.45,40124.0,43.7475,43.9053,43.6844,43.7396,40124.0
2017-12-06 10:30:00,55.48,55.75,55.42,55.72,57696.0,43.7633,43.9763,43.716,43.9526,57696.0
2017-12-06 11:00:00,55.76,55.77,55.33,55.35,31219.0,43.9842,43.9921,43.645,43.6608,31219.0
2017-12-06 11:30:00,55.36,55.42,55.18,55.19,16659.0,43.6686,43.716,43.5267,43.5345,16659.0
2017-12-06 12:00:00,55.22,55.25,55.1,55.13,19195.0,43.5582,43.5819,43.4636,43.4872,19195.0
2017-12-06 12:30:00,55.11,55.26,55.11,55.21,18171.0,43.4714,43.5898,43.4714,43.5503,18171.0
2017-12-06 13:00:00,55.22,55.25,55.14,55.24,15596.0,43.5582,43.5819,43.4951,43.574,15596.0
2017-12-06 13:30:00,55.23,55.33,55.22,55.29,15337.0,43.5661,43.645,43.5582,43.6134,15337.0
2017-12-06 14:00:00,55.28,55.36,55.2,55.23,18184.0,43.6055,43.6686,43.5424,43.5661,18184.0
2017-12-06 14:30:00,55.22,55.3,55.18,55.23,24744.0,43.5582,43.6213,43.5267,43.5661,24744.0
2017-12-06 15:00:00,55.22,55.25,55.06,55.07,26476.0,43.5582,43.5819,43.432,43.4399,26476.0
2017-12-06 15:30:00,55.07,55.09,54.96,55.01,89327.0,43.4399,43.4557,43.3531,43.3926,89327.0
2017-12-07 09:30:00,54.9,55.46,54.8,55.43,61690.0,43.3058,43.7475,43.2269,43.7239,61690.0
2017-12-07 10:00:00,55.43,55.69,55.38,55.65,63290.0,43.7239,43.929,43.6844,43.8974,63290.0
2017-12-07 10:30:00,55.66,55.77,55.62,55.75,47237.0,43.9053,43.9921,43.8737,43.9763,47237.0
2017-12-07 11:00:00,55.74,55.81,55.55,55.63,34849.0,43.9684,44.0236,43.8185,43.8816,34849.0
2017-12-07 11:30:00,55.68,55.8,55.66,55.79,29269.0,43.9211,44.0157,43.9053,44.0078,29269.0
2017-12-07 12:00:00,55.79,55.96,55.75,55.94,49516.0,44.0078,44.1419,43.9763,44.1262,49516.0
2017-12-07 12:30:00,55.9,55.99,55.82,55.86,36301.0,44.0946,44.1656,44.0315,44.0631,36301.0
2017-12-07 13:00:00,55.87,55.89,55.68,55.82,22596.0,44.0709,44.0867,43.9211,44.0315,22596.0
2017-12-07 13:30:00,55.84,55.85,55.74,55.74,66609.0,44.0473,44.0552,43.9684,43.9684,66609.0
2017-12-07 14:00:00,55.74,55.81,55.63,55.63,45783.0,43.9684,44.0236,43.8816,43.8816,45783.0
2017-12-07 14:30:00,55.63,55.65,55.55,55.63,43222.0,43.8816,43.8974,43.8185,43.8816,43222.0
2017-12-07 15:00:00,55.63,55.63,55.56,55.59,80355.0,43.8816,43.8816,43.8264,43.8501,80355.0
2017-12-07 15:30:00,55.6,55.69,55.59,55.65,117182.0,43.858,43.929,43.8501,43.8974,117182.0
2017-12-08 09:30:00,55.92,56.14,55.72,56.14,55080.0,44.1104,44.2839,43.9526,44.2839,55080.0
2017-12-08 10:00:00,56.13,56.16,55.84,55.93,58515.0,44.276,44.2997,44.0473,44.1183,58515.0
2017-12-08 10:30:00,55.94,56.17,55.92,56.17,78674.0,44.1262,44.3076,44.1104,44.3076,78674.0
2017-12-08 11:00:00,56.17,56.27,56.03,56.07,37090.0,44.3076,44.3865,44.1971,44.2287,37090.0
2017-12-08 11:30:00,56.07,56.22,56.05,56.1,34536.0,44.2287,44.347,44.2129,44.2524,34536.0
2017-12-08 12:00:00,56.1,56.24,56.1,56.22,52680.0,44.2524,44.3628,44.2524,44.347,52680.0
2017-12-08 12:30:00,56.22,56.27,56.19,56.24,19721.0,44.347,44.3865,44.3234,44.3628,19721.0
2017-12-08 13:00:00,56.24,56.27,56.22,56.23,11797.0,44.3628,44.3865,44.347,44.3549,11797.0
2017-12-08 13:30:00,56.23,56.25,56.17,56.2,14744.0,44.3549,44.3707,44.3076,44.3312,14744.0
2017-12-08 14:00:00,56.2,56.23,56.12,56.2,25531.0,44.3312,44.3549,44.2681,44.3312,25531.0
2017-12-08 14:30:00,56.2,56.26,56.17,56.24,41068.0,44.3312,44.3786,44.3076,44.3628,41068.0
2017-12-08 15:00:00,56.24,56.25,56.19,56.23,30518.0,44.3628,44.3707,44.3234,44.3549,30518.0
2017-12-08 15:30:00,56.23,56.25,56.1,56.16,106013.0,44.3549,44.3707,44.2524,44.2997,106013.0
2017-12-11 09:30:00,56.37,56.42,55.77,55.99,43356.0,44.4653,44.5048,43.9921,44.1656,43356.0
2017-12-11 10:00:00,56.01,56.13,55.9,55.94,30028.0,44.1814,44.276,44.0946,44.1262,30028.0
2017-12-11 10:30:00,55.94,56.12,55.9,56.12,62238.0,44.1262,44.2681,44.0946,44.2681,62238.0
2017-12-11 11:00:00,56.13,56.14,55.89,55.95,27122.0,44.276,44.2839,44.0867,44.134,27122.0
2017-12-11 11:30:00,55.95,56.03,55.88,55.97,21675.0,44.134,44.1971,44.0788,44.1498,21675.0
2017-12-11 12:00:00,55.98,55.98,55.84,55.9,37408.0,44.1577,44.1577,44.0473,44.0946,37408.0
2017-12-11 12:30:00,55.91,55.96,55.88,55.94,56617.0,44.1025,44.1419,44.0788,44.1262,56617.0
2017-12-11 13:00:00,55.95,55.95,55.87,55.91,15934.0,44.134,44.134,44.0709,44.1025,15934.0
2017-12-11 13:30:00,55.91,55.96,55.9,55.93,28672.0,44.1025,44.1419,44.0946,44.1183,28672.0
2017-12-11 14:00:00,55.93,55.98,55.9,55.98,16103.0,44.1183,44.1577,44.0946,44.1577,16103.0
2017-12-11 14:30:00,55.97,56.03,55.92,56.01,21390.0,44.1498,44.1971,44.1104,44.1814,21390.0
2017-12-11 15:00:00,56.02,56.05,55.94,55.94,25421.0,44.1893,44.2129,44.1262,44.1262,25421.0
2017-12-11 15:30:00,55.94,56.07,55.93,56.05,54652.0,44.1262,44.2287,44.1183,44.2129,54652.0
2017-12-12 09:30:00,56.17,56.4,55.97,56.13,60726.0,44.3076,44.489,44.1498,44.276,60726.0
2017-12-12 10:00:00,56.12,56.23,56.03,56.19,25824.0,44.2681,44.3549,44.1971,44.3234,25824.0
2017-12-12 10:30:00,56.19,56.2,56.07,56.18,17238.0,44.3234,44.3312,44.2287,44.3155,17238.0
2017-12-12 11:00:00,56.18,56.26,56.09,56.18,20068.0,44.3155,44.3786,44.2445,44.3155,20068.0
2017-12-12 11:30:00,56.17,56.27,56.12,56.18,24880.0,44.3076,44.3865,44.2681,44.3155,24880.0
2017-12-12 12:00:00,56.18,56.36,56.18,56.27,43030.0,44.3155,44.4575,44.3155,44.3865,43030.0
2017-12-12 12:30:00,56.28,56.39,56.25,56.39,25822.0,44.3944,44.4811,44.3707,44.4811,25822.0
2017-12-12 13:00:00,56.38,56.38,56.21,56.26,16877.0,44.4732,44.4732,44.3391,44.3786,16877.0
2017-12-12 13:30:00,56.24,56.33,56.23,56.24,17103.0,44.3628,44.4338,44.3549,44.3628,17103.0
2017-12-12 14:00:00,56.23,56.33,56.22,56.32,20355.0,44.3549,44.4338,44.347,44.4259,20355.0
2017-12-12 14:30:00,56.32,56.33,56.26,56.28,25116.0,44.4259,44.4338,44.3786,44.3944,25116.0
2017-12-12 15:00:00,56.27,56.28,56.12,56.12,47169.0,44.3865,44.3944,44.2681,44.2681,47169.0
2017-12-12 15:30:00,56.12,56.29,56.1,56.22,139319.0,44.2681,44.4022,44.2524,44.347,139319.0
2017-12-13 09:30:00,56.15,56.45,56.1,56.2,46519.0,44.2918,44.5284,44.2524,44.3312,46519.0
2017-12-13 10:00:00,56.2,56.51,56.19,56.41,30174.0,44.3312,44.5758,44.3234,44.4969,30174.0
2017-12-13 10:30:00,56.43,56.45,56.35,56.39,66146.0,44.5127,44.5284,44.4496,44.4811,66146.0
2017-12-13 11:00:00,56.38,56.39,56.16,56.18,66180.0,44.4732,44.4811,44.2997,44.3155,66180.0
2017-12-13 11:30:00,56.19,56.32,56.19,56.24,26879.0,44.3234,44.4259,44.3234,44.3628,26879.0
2017-12-13 12:00:00,56.22,56.28,56.18,56.22,27793.0,44.347,44.3944,44.3155,44.347,27793.0
2017-12-13 12:30:00,56.22,56.25,56.06,56.08,25665.0,44.347,44.3707,44.2208,44.2366,25665.0
2017-12-13 13:00:00,56.08,56.13,56.04,56.06,18421.0,44.2366,44.276,44.205,44.2208,18421.0
2017-12-13 13:30:00,56.07,56.19,56.05,56.05,34810.0,44.2287,44.3234,44.2129,44.2129,34810.0
2017-12-13 14:00:00,56.07,56.16,56.01,56.07,19614.0,44.2287,44.2997,44.1814,44.2287,19614.0
2017-12-13 14:30:00,56.06,56.14,55.94,56.14,36513.0,44.2208,44.2839,44.1262,44.2839,36513.0
2017-12-13 15:00:00,56.15,56.15,56.01,56.03,24830.0,44.2918,44.2918,44.1814,44.1971,24830.0
2017-12-13 15:30:00,56.02,56.03,55.78,55.83,100881.0,44.1893,44.1971,43.9999,44.0394,100881.0
2017-12-14 09:30:00,55.77,55.98,55.67,55.74,74274.0,43.9921,44.1577,43.9132,43.9684,74274.0
2017-12-14 10:00:00,55.74,55.8,55.41,55.55,201980.0,43.9684,44.0157,43.7081,43.8185,201980.0
2017-12-14 10:30:00,55.61,55.66,55.31,55.37,32702.0,43.8658,43.9053,43.6292,43.6765,32702.0
2017-12-14 11:00:00,55.37,55.44,55.14,55.24,187582.0,43.6765,43.7317,43.4951,43.574,187582.0
2017-12-14 11:30:00,55.27,55.29,55.08,55.28,31615.0,43.5977,43.6134,43.4478,43.6055,31615.0
2017-12-14 12:00:00,55.27,55.4,55.23,55.37,41259.0,43.5977,43.7002,43.5661,43.6765,41259.0
2017-12-14 12:30:00,55.38,55.62,55.38,55.57,77766.0,43.6844,43.8737,43.6844,43.8343,77766.0
2017-12-14 13:00:00,55.59,55.8,55.55,55.65,51296.0,43.8501,44.0157,43.8185,43.8974,51296.0
2017-12-14 13:30:00,55.65,55.68,55.52,55.54,36620.0,43.8974,43.9211,43.7949,43.8106,36620.0
2017-12-14 14:00:00,55.53,55.54,55.35,55.35,67157.0,43.8027,43.8106,43.6608,43.6608,67157.0
2017-12-14 14:30:00,55.33,55.41,55.17,55.27,54267.0,43.645,43.7081,43.5188,43.5977,54267.0
2017-12-14 15:00:00,55.27,55.3,55.14,55.23,51913.0,43.5977,43.6213,43.4951,43.5661,51913.0
2017-12-14 15:30:00,55.23,55.38,55.23,55.29,185294.0,43.5661,43.6844,43.5661,43.6134,185294.0
2017-12-15 09:30:00,55.5,56.05,55.45,55.89,142064.0,43.7791,44.2129,43.7396,44.0867,142064.0
2017-12-15 10:00:00,55.91,55.94,55.73,55.92,52649.0,44.1025,44.1262,43.9605,44.1104,52649.0
2017-12-15 10:30:00,55.93,56.03,55.9,56.0,63999.0,44.1183,44.1971,44.0946,44.1735,63999.0
2017-12-15 11:00:00,56.01,56.12,55.92,56.12,104006.0,44.1814,44.2681,44.1104,44.2681,104006.0
2017-12-15 11:30:00,56.13,56.16,56.04,56.09,26170.0,44.276,44.2997,44.205,44.2445,26170.0
2017-12-15 12:00:00,56.12,56.16,56.09,56.16,14234.0,44.2681,44.2997,44.2445,44.2997,14234.0
2017-12-15 12:30:00,56.15,56.16,56.03,56.08,14960.0,44.2918,44.2997,44.1971,44.2366,14960.0
2017-12-15 13:00:00,56.06,56.07,55.9,55.92,11758.0,44.2208,44.2287,44.0946,44.1104,11758.0
2017-12-15 13:30:00,55.91,56.02,55.84,56.0,24669.0,44.1025,44.1893,44.0473,44.1735,24669.0
2017-12-15 14:00:00,56.0,56.1,55.99,56.1,25352.0,44.1735,44.2524,44.1656,44.2524,25352.0
2017-12-15 14:30:00,56.09,56.18,56.07,56.08,38602.0,44.2445,44.3155,44.2287,44.2366,38602.0
2017-12-15 15:00:00,56.09,56.13,56.06,56.09,48277.0,44.2445,44.276,44.2208,44.2445,48277.0
2017-12-15 15:30:00,56.09,56.12,55.9,55.95,223913.0,44.2445,44.2681,44.0946,44.134,223913.0
2017-12-18 09:30:00,56.44,56.95,56.22,56.95,59607.0,44.5206,44.9229,44.347,44.9229,59607.0
2017-12-18 10:00:00,56.93,57.24,56.9,56.97,135445.0,44.9071,45.1516,44.8834,44.9386,135445.0
2017-12-18 10:30:00,56.97,57.1,56.85,57.06,31714.0,44.9386,45.0412,44.844,45.0096,31714.0
2017-12-18 11:00:00,57.06,57.15,56.97,57.1,24091.0,45.0096,45.0806,44.9386,45.0412,24091.0
2017-12-18 11:30:00,57.08,57.29,57.04,57.23,33107.0,45.0254,45.1911,44.9938,45.1437,33107.0
2017-12-18 12:00:00,57.22,57.27,57.16,57.26,31154.0,45.1358,45.1753,45.0885,45.1674,31154.0
2017-12-18 12:30:00,57.27,57.39,57.21,57.31,32666.0,45.1753,45.2699,45.1279,45.2068,32666.0
2017-12-18 13:00:00,57.31,57.32,57.2,57.24,27766.0,45.2068,45.2147,45.1201,45.1516,27766.0
2017-12-18 13:30:00,57.25,57.28,57.12,57.17,21939.0,45.1595,45.1832,45.057,45.0964,21939.0
2017-12-18 14:00:00,57.17,57.21,56.97,56.98,22410.0,45.0964,45.1279,44.9386,44.9465,22410.0
2017-12-18 14:30:00,56.98,57.06,56.95,57.06,29810.0,44.9465,45.0096,44.9229,45.0096,29810.0
2017-12-18 15:00:00,57.05,57.11,57.0,57.0,29684.0,45.0017,45.0491,44.9623,44.9623,29684.0
2017-12-18 15:30:00,56.99,57.03,56.94,56.98,97668.0,44.9544,44.986,44.915,44.9465,97668.0
2017-12-19 09:30:00,57.26,57.51,57.11,57.2,99396.0,45.1674,45.3646,45.0491,45.1201,99396.0
2017-12-19 10:00:00,57.23,57.34,57.02,57.14,114136.0,45.1437,45.2305,44.9781,45.0727,114136.0
2017-12-19 10:30:00,57.14,57.31,57.08,57.26,64823.0,45.0727,45.2068,45.0254,45.1674,64823.0
2017-12-19 11:00:00,57.26,57.36,57.17,57.24,29820.0,45.1674,45.2463,45.0964,45.1516,29820.0
2017-12-19 11:30:00,57.22,57.36,57.21,57.25,27965.0,45.1358,45.2463,45.1279,45.1595,27965.0
2017-12-19 12:00:00,57.26,57.27,57.14,57.22,31932.0,45.1674,45.1753,45.0727,45.1358,31932.0
2017-12-19 12:30:00,57.22,57.29,57.16,57.22,32261.0,45.1358,45.1911,45.0885,45.1358,32261.0
2017-12-19 13:00:00,57.24,57.29,57.17,57.22,53213.0,45.1516,45.1911,45.0964,45.1358,53213.0
2017-12-19 13:30:00,57.21,57.22,57.07,57.16,206425.0,45.1279,45.1358,45.0175,45.0885,206425.0
2017-12-19 14:00:00,57.17,57.38,57.1,57.38,180921.0,45.0964,45.262,45.0412,45.262,180921.0
2017-12-19 14:30:00,57.37,57.37,57.24,57.3,53614.0,45.2542,45.2542,45.1516,45.1989,53614.0
2017-12-19 15:00:00,57.29,57.29,57.09,57.15,80280.0,45.1911,45.1911,45.0333,45.0806,80280.0
2017-12-19 15:30:00,57.16,57.27,57.15,57.17,280859.0,45.0885,45.1753,45.0806,45.0964,280859.0
2017-12-20 09:30:00,57.31,57.85,57.27,57.72,104170.0,45.2068,45.6328,45.1753,45.5302,104170.0
2017-12-20 10:00:00,57.64,57.64,57.36,57.42,64071.0,45.4671,45.4671,45.2463,45.2936,64071.0
2017-12-20 10:30:00,57.41,57.46,57.26,57.43,24165.0,45.2857,45.3252,45.1674,45.3015,24165.0
2017-12-20 11:00:00,57.43,57.57,57.38,57.44,54611.0,45.3015,45.4119,45.262,45.3094,54611.0
2017-12-20 11:30:00,57.46,57.49,57.29,57.31,25547.0,45.3252,45.3488,45.1911,45.2068,25547.0
2017-12-20 12:00:00,57.31,57.41,57.28,57.4,38704.0,45.2068,45.2857,45.1832,45.2778,38704.0
2017-12-20 12:30:00,57.4,57.49,57.38,57.41,13153.0,45.2778,45.3488,45.262,45.2857,13153.0
2017-12-20 13:00:00,57.41,57.52,57.38,57.5,29550.0,45.2857,45.3725,45.262,45.3567,29550.0
2017-12-20 13:30:00,57.5,57.58,57.5,57.57,39849.0,45.3567,45.4198,45.3567,45.4119,39849.0
2017-12-20 14:00:00,57.59,57.6,57.49,57.55,33410.0,45.4277,45.4356,45.3488,45.3961,33410.0
2017-12-20 14:30:00,57.54,57.55,57.43,57.52,54249.0,45.3883,45.3961,45.3015,45.3725,54249.0
2017-12-20 15:00:00,57.52,57.54,57.48,57.52,51168.0,45.3725,45.3883,45.3409,45.3725,51168.0
2017-12-20 15:30:00,57.52,57.55,57.47,57.48,104086.0,45.3725,45.3961,45.333,45.3409,104086.0
2017-12-21 09:30:00,57.75,57.8,57.35,57.57,49401.0,45.5539,45.5933,45.2384,45.4119,49401.0
2017-12-21 10:00:00,57.57,57.64,57.54,57.6,34858.0,45.4119,45.4671,45.3883,45.4356,34858.0
2017-12-21 10:30:00,57.6,57.63,57.45,57.48,27041.0,45.4356,45.4592,45.3173,45.3409,27041.0
2017-12-21 11:00:00,57.48,57.6,57.41,57.59,27451.0,45.3409,45.4356,45.2857,45.4277,27451.0
2017-12-21 11:30:00,57.58,57.67,57.57,57.67,33741.0,45.4198,45.4908,45.4119,45.4908,33741.0
2017-12-21 12:00:00,57.67,57.9,57.62,57.88,62511.0,45.4908,45.6722,45.4514,45.6565,62511.0
2017-12-21 12:30:00,57.87,58.0,57.8,57.98,35881.0,45.6486,45.7511,45.5933,45.7353,35881.0
2017-12-21 13:00:00,57.98,58.07,57.92,57.98,34623.0,45.7353,45.8063,45.688,45.7353,34623.0
2017-12-21 13:30:00,57.99,58.01,57.85,57.89,50926.0,45.7432,45.759,45.6328,45.6643,50926.0
2017-12-21 14:00:00,57.89,57.96,57.87,57.94,23642.0,45.6643,45.7196,45.6486,45.7038,23642.0
2017-12-21 14:30:00,57.94,57.95,57.85,57.87,43278.0,45.7038,45.7117,45.6328,45.6486,43278.0
2017-12-21 15:00:00,57.87,57.92,57.8,57.87,36250.0,45.6486,45.688,45.5933,45.6486,36250.0
2017-12-21 15:30:00,57.88,57.91,57.74,57.82,192378.0,45.6565,45.6801,45.546,45.6091,192378.0
2017-12-22 09:30:00,57.68,57.83,57.44,57.67,89748.0,45.4987,45.617,45.3094,45.4908,89748.0
2017-12-22 10:00:00,57.64,57.66,57.39,57.48,17856.0,45.4671,45.4829,45.2699,45.3409,17856.0
2017-12-22 10:30:00,57.45,57.51,57.34,57.45,16297.0,45.3173,45.3646,45.2305,45.3173,16297.0
2017-12-22 11:00:00,57.41,57.43,57.19,57.19,22561.0,45.2857,45.3015,45.1122,45.1122,22561.0
2017-12-22 11:30:00,57.19,57.29,57.16,57.27,15433.0,45.1122,45.1911,45.0885,45.1753,15433.0
2017-12-22 12:00:00,57.27,57.33,57.26,57.3,18461.0,45.1753,45.2226,45.1674,45.1989,18461.0
2017-12-22 12:30:00,57.3,57.33,57.27,57.31,13089.0,45.1989,45.2226,45.1753,45.2068,13089.0
2017-12-22 13:00:00,57.33,57.33,57.26,57.31,8300.0,45.2226,45.2226,45.1674,45.2068,8300.0
2017-12-22 13:30:00,57.32,57.36,57.3,57.31,9942.0,45.2147,45.2463,45.1989,45.2068,9942.0
2017-12-22 14:00:00,57.31,57.39,57.3,57.38,19835.0,45.2068,45.2699,45.1989,45.262,19835.0
2017-12-22 14:30:00,57.38,57.42,57.3,57.32,16604.0,45.262,45.2936,45.1989,45.2147,16604.0
2017-12-22 15:00:00,57.31,57.34,57.27,57.29,17964.0,45.2068,45.2305,45.1753,45.1911,17964.0
2017-12-22 15:30:00,57.3,57.39,57.3,57.37,92786.0,45.1989,45.2699,45.1989,45.2542,92786.0
2017-12-26 09:30:00,57.36,57.5,57.19,57.33,18891.0,45.2463,45.3567,45.1122,45.2226,18891.0
2017-12-26 10:00:00,57.37,57.44,57.3,57.41,11285.0,45.2542,45.3094,45.1989,45.2857,11285.0
2017-12-26 10:30:00,57.43,57.43,57.23,57.27,12356.0,45.3015,45.3015,45.1437,45.1753,12356.0
2017-12-26 11:00:00,57.25,57.25,57.12,57.19,15927.0,45.1595,45.1595,45.057,45.1122,15927.0
2017-12-26 11:30:00,57.17,57.25,57.17,57.23,10705.0,45.0964,45.1595,45.0964,45.1437,10705.0
2017-12-26 12:00:00,57.24,57.24,57.19,57.21,7924.0,45.1516,45.1516,45.1122,45.1279,7924.0
2017-12-26 12:30:00,57.2,57.24,57.1,57.12,10145.0,45.1201,45.1516,45.0412,45.057,10145.0
2017-12-26 13:00:00,57.13,57.17,57.12,57.14,9088.0,45.0648,45.0964,45.057,45.0727,9088.0
2017-12-26 13:30:00,57.14,57.14,57.0,57.05,14047.0,45.0727,45.0727,44.9623,45.0017,14047.0
2017-12-26 14:00:00,57.05,57.09,57.03,57.09,13466.0,45.0017,45.0333,44.986,45.0333,13466.0
2017-12-26 14:30:00,57.08,57.1,57.02,57.09,20438.0,45.0254,45.0412,44.9781,45.0333,20438.0
2017-12-26 15:00:00,57.11,57.14,57.08,57.09,9240.0,45.0491,45.0727,45.0254,45.0333,9240.0
2017-12-26 15:30:00,57.08,57.15,57.06,57.13,46458.0,45.0254,45.0806,45.0096,45.0648,46458.0
2017-12-27 09:30:00,57.35,57.54,57.21,57.29,27084.0,45.2384,45.3883,45.1279,45.1911,27084.0
2017-12-27 10:00:00,57.27,57.39,57.26,57.34,15805.0,45.1753,45.2699,45.1674,45.2305,15805.0
2017-12-27 10:30:00,57.35,57.35,57.13,57.17,12611.0,45.2384,45.2384,45.0648,45.0964,12611.0
2017-12-27 11:00:00,57.21,57.27,57.13,57.25,18426.0,45.1279,45.1753,45.0648,45.1595,18426.0
2017-12-27 11:30:00,57.25,57.25,57.01,57.09,39738.0,45.1595,45.1595,44.9702,45.0333,39738.0
2017-12-27 12:00:00,57.1,57.15,57.06,57.11,110697.0,45.0412,45.0806,45.0096,45.0491,110697.0
2017-12-27 12:30:00,57.1,57.23,57.1,57.16,49620.0,45.0412,45.1437,45.0412,45.0885,49620.0
2017-12-27 13:00:00,57.17,57.18,57.08,57.08,20726.0,45.0964,45.1043,45.0254,45.0254,20726.0
2017-12-27 13:30:00,57.1,57.15,57.07,57.12,24837.0,45.0412,45.0806,45.0175,45.057,24837.0
2017-12-27 14:00:00,57.14,57.21,57.12,57.14,31182.0,45.0727,45.1279,45.057,45.0727,31182.0
2017-12-27 14:30:00,57.14,57.18,57.11,57.16,42725.0,45.0727,45.1043,45.0491,45.0885,42725.0
2017-12-27 15:00:00,57.15,57.16,57.07,57.09,49721.0,45.0806,45.0885,45.0175,45.0333,49721.0
2017-12-27 15:30:00,57.1,57.12,56.99,57.01,149109.0,45.0412,45.057,44.9544,44.9702,149109.0
2017-12-28 09:30:00,57.12,57.27,57.0,57.06,23297.0,45.057,45.1753,44.9623,45.0096,23297.0
2017-12-28 10:00:00,57.1,57.1,56.83,56.9,36218.0,45.0412,45.0412,44.8282,44.8834,36218.0
2017-12-28 10:30:00,56.92,56.96,56.74,56.81,26684.0,44.8992,44.9307,44.7572,44.8124,26684.0
2017-12-28 11:00:00,56.85,56.88,56.73,56.76,19638.0,44.844,44.8676,44.7493,44.773,19638.0
2017-12-28 11:30:00,56.76,56.93,56.76,56.88,21223.0,44.773,44.9071,44.773,44.8676,21223.0
2017-12-28 12:00:00,56.87,56.98,56.84,56.95,20993.0,44.8598,44.9465,44.8361,44.9229,20993.0
2017-12-28 12:30:00,56.96,56.96,56.85,56.85,26702.0,44.9307,44.9307,44.844,44.844,26702.0
2017-12-28 13:00:00,56.86,56.96,56.83,56.91,23792.0,44.8519,44.9307,44.8282,44.8913,23792.0
2017-12-28 13:30:00,56.92,56.96,56.89,56.93,22626.0,44.8992,44.9307,44.8755,44.9071,22626.0
2017-12-28 14:00:00,56.93,56.93,56.84,56.89,27441.0,44.9071,44.9071,44.8361,44.8755,27441.0
2017-12-28 14:30:00,56.88,56.95,56.85,56.92,36858.0,44.8676,44.9229,44.844,44.8992,36858.0
2017-12-28 15:00:00,56.92,57.04,56.89,57.04,58508.0,44.8992,44.9938,44.8755,44.9938,58508.0
2017-12-28 15:30:00,57.04,57.19,56.99,57.17,102389.0,44.9938,45.1122,44.9544,45.0964,102389.0
2017-12-29 09:30:00,57.36,57.42,56.77,56.88,39341.0,45.2463,45.2936,44.7809,44.8676,39341.0
2017-12-29 10:00:00,56.88,56.96,56.85,56.93,16998.0,44.8676,44.9307,44.844,44.9071,16998.0
2017-12-29 10:30:00,56.93,56.98,56.88,56.98,25557.0,44.9071,44.9465,44.8676,44.9465,25557.0
2017-12-29 11:00:00,56.99,56.99,56.84,56.87,15931.0,44.9544,44.9544,44.8361,44.8598,15931.0
2017-12-29 11:30:00,56.87,56.88,56.76,56.78,21124.0,44.8598,44.8676,44.773,44.7888,21124.0
2017-12-29 12:00:00,56.78,56.86,56.64,56.66,45315.0,44.7888,44.8519,44.6783,44.6941,45315.0
2017-12-29 12:30:00,56.65,56.71,56.62,56.63,32557.0,44.6862,44.7335,44.6625,44.6704,32557.0
2017-12-29 13:00:00,56.64,56.65,56.58,56.58,29618.0,44.6783,44.6862,44.631,44.631,29618.0
2017-12-29 13:30:00,56.57,56.69,56.53,56.66,29935.0,44.6231,44.7178,44.5916,44.6941,29935.0
2017-12-29 14:00:00,56.67,56.78,56.63,56.77,22979.0,44.702,44.7888,44.6704,44.7809,22979.0
2017-12-29 14:30:00,56.76,56.84,56.73,56.74,32658.0,44.773,44.8361,44.7493,44.7572,32658.0
2017-12-29 15:00:00,56.73,56.93,56.73,56.88,35884.0,44.7493,44.9071,44.7493,44.8676,35884.0
2017-12-29 15:30:00,56.87,56.87,56.65,56.69,129843.0,44.8598,44.8598,44.6862,44.7178,129843.0
2018-01-02 09:30:00,56.79,56.87,56.46,56.53,43059.0,44.7966,44.8598,44.5363,44.5916,43059.0
2018-01-02 10:00:00,56.69,57.24,56.64,57.16,41093.0,44.7178,45.1516,44.6783,45.0885,41093.0
2018-01-02 10:30:00,57.16,57.16,56.93,57.08,29062.0,45.0885,45.0885,44.9071,45.0254,29062.0
2018-01-02 11:00:00,57.09,57.15,56.95,56.99,27638.0,45.0333,45.0806,44.9229,44.9544,27638.0
2018-01-02 11:30:00,56.99,56.99,56.72,56.75,38204.0,44.9544,44.9544,44.7414,44.7651,38204.0
2018-01-02 12:00:00,56.8,56.84,56.7,56.8,46685.0,44.8045,44.8361,44.7257,44.8045,46685.0
2018-01-02 12:30:00,56.8,56.83,56.77,56.79,17886.0,44.8045,44.8282,44.7809,44.7966,17886.0
2018-01-02 13:00:00,56.8,56.9,56.77,56.87,13962.0,44.8045,44.8834,44.7809,44.8598,13962.0
2018-01-02 13:30:00,56.87,57.02,56.85,57.0,14402.0,44.8598,44.9781,44.844,44.9623,14402.0
2018-01-02 14:00:00,56.98,57.07,56.97,57.03,37932.0,44.9465,45.0175,44.9386,44.986,37932.0
2018-01-02 14:30:00,57.05,57.11,57.04,57.1,32947.0,45.0017,45.0491,44.9938,45.0412,32947.0
2018-01-02 15:00:00,57.09,57.2,57.05,57.2,29227.0,45.0333,45.1201,45.0017,45.1201,29227.0
2018-01-02 15:30:00,57.19,57.19,57.09,57.17,86270.0,45.1122,45.1122,45.0333,45.0964,86270.0
2018-01-03 09:30:00,57.03,57.27,56.74,57.0,81229.0,44.986,45.1753,44.7572,44.9623,81229.0
2018-01-03 10:00:00,56.97,56.99,56.69,56.78,68538.0,44.9386,44.9544,44.7178,44.7888,68538.0
2018-01-03 10:30:00,56.8,56.99,56.7,56.73,48172.0,44.8045,44.9544,44.7257,44.7493,48172.0
2018-01-03 11:00:00,56.73,56.91,56.71,56.84,43388.0,44.7493,44.8913,44.7335,44.8361,43388.0
2018-01-03 11:30:00,56.83,56.85,56.75,56.82,39104.0,44.8282,44.844,44.7651,44.8203,39104.0
2018-01-03 12:00:00,56.82,56.87,56.73,56.75,26227.0,44.8203,44.8598,44.7493,44.7651,26227.0
2018-01-03 12:30:00,56.75,56.94,56.75,56.88,32298.0,44.7651,44.915,44.7651,44.8676,32298.0
2018-01-03 13:00:00,56.89,56.95,56.87,56.91,20026.0,44.8755,44.9229,44.8598,44.8913,20026.0
2018-01-03 13:30:00,56.9,56.91,56.86,56.9,21441.0,44.8834,44.8913,44.8519,44.8834,21441.0
2018-01-03 14:00:00,56.9,57.1,56.88,57.05,34819.0,44.8834,45.0412,44.8676,45.0017,34819.0
2018-01-03 14:30:00,57.05,57.14,57.04,57.06,53639.0,45.0017,45.0727,44.9938,45.0096,53639.0
2018-01-03 15:00:00,57.06,57.14,57.03,57.12,52204.0,45.0096,45.0727,44.986,45.057,52204.0
2018-01-03 15:30:00,57.12,57.19,57.09,57.14,87050.0,45.057,45.1122,45.0333,45.0727,87050.0
2018-01-04 09:30:00,57.47,58.02,57.41,58.01,73251.0,45.333,45.7669,45.2857,45.759,73251.0
2018-01-04 10:00:00,58.01,58.11,57.91,58.02,47808.0,45.759,45.8379,45.6801,45.7669,47808.0
2018-01-04 10:30:00,58.04,58.14,57.94,57.95,39634.0,45.7827,45.8615,45.7038,45.7117,39634.0
2018-01-04 11:00:00,57.95,58.09,57.93,57.93,27817.0,45.7117,45.8221,45.6959,45.6959,27817.0
2018-01-04 11:30:00,57.96,57.97,57.81,57.83,33073.0,45.7196,45.7274,45.6012,45.617,33073.0
2018-01-04 12:00:00,57.85,57.89,57.8,57.85,25506.0,45.6328,45.6643,45.5933,45.6328,25506.0
2018-01-04 12:30:00,57.85,57.88,57.78,57.8,36943.0,45.6328,45.6565,45.5776,45.5933,36943.0
2018-01-04 13:00:00,57.79,57.93,57.71,57.91,89969.0,45.5855,45.6959,45.5224,45.6801,89969.0
2018-01-04 13:30:00,57.93,58.0,57.9,57.98,27218.0,45.6959,45.7511,45.6722,45.7353,27218.0
2018-01-04 14:00:00,57.99,58.02,57.91,57.99,28792.0,45.7432,45.7669,45.6801,45.7432,28792.0
2018-01-04 14:30:00,58.0,58.13,57.98,58.08,29865.0,45.7511,45.8537,45.7353,45.8142,29865.0
2018-01-04 15:00:00,58.08,58.13,58.02,58.13,33241.0,45.8142,45.8537,45.7669,45.8537,33241.0
2018-01-04 15:30:00,58.12,58.14,58.01,58.09,208774.0,45.8458,45.8615,45.759,45.8221,208774.0
2018-01-05 09:30:00,58.7,59.03,58.37,58.89,128253.0,46.3033,46.5636,46.043,46.4532,128253.0
2018-01-05 10:00:00,58.89,58.92,58.73,58.79,307198.0,46.4532,46.4768,46.3269,46.3743,307198.0
2018-01-05 10:30:00,58.8,59.19,58.8,59.19,66767.0,46.3822,46.6898,46.3822,46.6898,66767.0
2018-01-05 11:00:00,59.21,59.48,59.19,59.42,57721.0,46.7056,46.9186,46.6898,46.8712,57721.0
2018-01-05 11:30:00,59.44,59.44,59.35,59.43,32834.0,46.887,46.887,46.816,46.8791,32834.0
2018-01-05 12:00:00,59.43,59.45,59.37,59.43,49343.0,46.8791,46.8949,46.8318,46.8791,49343.0
2018-01-05 12:30:00,59.43,59.44,59.28,59.35,56214.0,46.8791,46.887,46.7608,46.816,56214.0
2018-01-05 13:00:00,59.35,59.46,59.32,59.43,53458.0,46.816,46.9028,46.7923,46.8791,53458.0
2018-01-05 13:30:00,59.42,59.5,59.41,59.48,50409.0,46.8712,46.9343,46.8633,46.9186,50409.0
2018-01-05 14:00:00,59.48,59.59,59.47,59.56,43996.0,46.9186,47.0053,46.9107,46.9817,43996.0
2018-01-05 14:30:00,59.55,59.6,59.48,59.48,41462.0,46.9738,47.0132,46.9186,46.9186,41462.0
2018-01-05 15:00:00,59.48,59.56,59.43,59.47,74564.0,46.9186,46.9817,46.8791,46.9107,74564.0
2018-01-05 15:30:00,59.47,59.57,59.46,59.53,370122.0,46.9107,46.9895,46.9028,46.958,370122.0
2018-01-08 09:30:00,59.42,59.54,58.78,58.95,111904.0,46.8712,46.9659,46.3664,46.5005,111904.0
2018-01-08 10:00:00,58.93,59.03,58.79,58.87,50235.0,46.4847,46.5636,46.3743,46.4374,50235.0
2018-01-08 10:30:00,58.88,59.07,58.82,59.06,65815.0,46.4453,46.5951,46.3979,46.5872,65815.0
2018-01-08 11:00:00,59.07,59.08,58.93,58.94,82469.0,46.5951,46.603,46.4847,46.4926,82469.0
2018-01-08 11:30:00,58.94,58.99,58.81,58.85,28289.0,46.4926,46.532,46.39,46.4216,28289.0
2018-01-08 12:00:00,58.86,58.91,58.72,58.77,27854.0,46.4295,46.4689,46.3191,46.3585,27854.0
2018-01-08 12:30:00,58.77,58.99,58.77,58.99,37541.0,46.3585,46.532,46.3585,46.532,37541.0
2018-01-08 13:00:00,58.97,59.04,58.96,59.03,39224.0,46.5163,46.5715,46.5084,46.5636,39224.0
2018-01-08 13:30:00,59.03,59.24,58.99,59.17,57074.0,46.5636,46.7292,46.532,46.674,57074.0
2018-01-08 14:00:00,59.19,59.23,59.17,59.18,39356.0,46.6898,46.7213,46.674,46.6819,39356.0
2018-01-08 14:30:00,59.18,59.23,59.14,59.17,43443.0,46.6819,46.7213,46.6504,46.674,43443.0
2018-01-08 15:00:00,59.16,59.17,59.1,59.14,53647.0,46.6661,46.674,46.6188,46.6504,53647.0
2018-01-08 15:30:00,59.15,59.23,59.11,59.16,164622.0,46.6582,46.7213,46.6267,46.6661,164622.0
2018-01-09 09:30:00,59.28,59.67,59.28,59.46,197039.0,46.7608,47.0684,46.7608,46.9028,197039.0
2018-01-09 10:00:00,59.44,59.68,59.4,59.6,127609.0,46.887,47.0763,46.8554,47.0132,127609.0
2018-01-09 10:30:00,59.6,59.61,59.27,59.33,91892.0,47.0132,47.0211,46.7529,46.8002,91892.0
2018-01-09 11:00:00,59.35,59.62,59.35,59.47,139193.0,46.816,47.029,46.816,46.9107,139193.0
2018-01-09 11:30:00,59.48,59.6,59.48,59.59,32523.0,46.9186,47.0132,46.9186,47.0053,32523.0
2018-01-09 12:00:00,59.59,59.71,59.51,59.58,44947.0,47.0053,47.1,46.9422,46.9974,44947.0
2018-01-09 12:30:00,59.58,59.62,59.51,59.55,57706.0,46.9974,47.029,46.9422,46.9738,57706.0
2018-01-09 13:00:00,59.55,59.63,59.5,59.6,65499.0,46.9738,47.0369,46.9343,47.0132,65499.0
2018-01-09 13:30:00,59.61,59.64,59.55,59.63,39206.0,47.0211,47.0448,46.9738,47.0369,39206.0
2018-01-09 14:00:00,59.63,59.65,59.58,59.58,52287.0,47.0369,47.0526,46.9974,46.9974,52287.0
2018-01-09 14:30:00,59.58,59.58,59.49,59.5,50109.0,46.9974,46.9974,46.9264,46.9343,50109.0
2018-01-09 15:00:00,59.49,59.5,59.4,59.4,44793.0,46.9264,46.9343,46.8554,46.8554,44793.0
2018-01-09 15:30:00,59.39,59.46,59.2,59.21,154281.0,46.8476,46.9028,46.6977,46.7056,154281.0
2018-01-10 09:30:00,58.97,58.99,58.05,58.38,219972.0,46.5163,46.532,45.7905,46.0509,219972.0
2018-01-10 10:00:00,58.38,58.83,58.28,58.67,34624.0,46.0509,46.4058,45.972,46.2796,34624.0
2018-01-10 10:30:00,58.66,58.75,58.52,58.63,29148.0,46.2717,46.3427,46.1613,46.2481,29148.0
2018-01-10 11:00:00,58.65,58.71,58.38,58.47,22920.0,46.2638,46.3112,46.0509,46.1219,22920.0
2018-01-10 11:30:00,58.49,58.61,58.45,58.51,28895.0,46.1376,46.2323,46.1061,46.1534,28895.0
2018-01-10 12:00:00,58.51,58.55,58.39,58.41,19487.0,46.1534,46.185,46.0587,46.0745,19487.0
2018-01-10 12:30:00,58.42,58.47,58.39,58.45,17903.0,46.0824,46.1219,46.0587,46.1061,17903.0
2018-01-10 13:00:00,58.46,58.46,58.3,58.32,25857.0,46.114,46.114,45.9878,46.0035,25857.0
2018-01-10 13:30:00,58.32,58.4,58.26,58.32,146177.0,46.0035,46.0666,45.9562,46.0035,146177.0
2018-01-10 14:00:00,58.31,58.37,57.33,57.36,238051.0,45.9956,46.043,45.2226,45.2463,238051.0
2018-01-10 14:30:00,57.36,57.39,56.3,56.48,376936.0,45.2463,45.2699,44.4101,44.5521,376936.0
2018-01-10 15:00:00,56.48,57.29,56.42,56.88,334817.0,44.5521,45.1911,44.5048,44.8676,334817.0
2018-01-10 15:30:00,56.88,57.01,56.79,56.88,500681.0,44.8676,44.9702,44.7966,44.8676,500681.0
2018-01-11 09:30:00,57.03,57.53,56.91,57.36,157059.0,44.986,45.3804,44.8913,45.2463,157059.0
2018-01-11 10:00:00,57.37,57.73,57.34,57.71,236247.0,45.2542,45.5381,45.2305,45.5224,236247.0
2018-01-11 10:30:00,57.71,57.75,57.54,57.63,123628.0,45.5224,45.5539,45.3883,45.4592,123628.0
2018-01-11 11:00:00,57.62,57.63,57.35,57.35,110746.0,45.4514,45.4592,45.2384,45.2384,110746.0
2018-01-11 11:30:00,57.34,57.36,57.22,57.27,155465.0,45.2305,45.2463,45.1358,45.1753,155465.0
2018-01-11 12:00:00,57.26,57.3,57.12,57.16,73980.0,45.1674,45.1989,45.057,45.0885,73980.0
2018-01-11 12:30:00,57.16,57.27,57.15,57.22,87838.0,45.0885,45.1753,45.0806,45.1358,87838.0
2018-01-11 13:00:00,57.23,57.58,57.22,57.58,62571.0,45.1437,45.4198,45.1358,45.4198,62571.0
2018-01-11 13:30:00,57.58,57.71,57.58,57.68,70624.0,45.4198,45.5224,45.4198,45.4987,70624.0
2018-01-11 14:00:00,57.68,57.85,57.66,57.8,59314.0,45.4987,45.6328,45.4829,45.5933,59314.0
2018-01-11 14:30:00,57.79,57.81,57.6,57.74,66317.0,45.5855,45.6012,45.4356,45.546,66317.0
2018-01-11 15:00:00,57.75,57.81,57.63,57.79,82472.0,45.5539,45.6012,45.4592,45.5855,82472.0
2018-01-11 15:30:00,57.78,57.81,57.65,57.75,212496.0,45.5776,45.6012,45.475,45.5539,212496.0
2018-01-12 09:30:00,58.73,59.43,58.45,59.28,289243.0,46.3269,46.8791,46.1061,46.7608,289243.0
2018-01-12 10:00:00,59.28,59.28,58.64,58.72,175872.0,46.7608,46.7608,46.2559,46.3191,175872.0
2018-01-12 10:30:00,58.73,59.11,58.72,58.92,82107.0,46.3269,46.6267,46.3191,46.4768,82107.0
2018-01-12 11:00:00,58.93,58.93,58.72,58.82,62134.0,46.4847,46.4847,46.3191,46.3979,62134.0
2018-01-12 11:30:00,58.83,58.99,58.73,58.93,75133.0,46.4058,46.532,46.3269,46.4847,75133.0
2018-01-12 12:00:00,58.93,59.03,58.82,59.01,83733.0,46.4847,46.5636,46.3979,46.5478,83733.0
2018-01-12 12:30:00,59.0,59.12,58.88,59.11,29699.0,46.5399,46.6346,46.4453,46.6267,29699.0
2018-01-12 13:00:00,59.12,59.37,59.1,59.37,54165.0,46.6346,46.8318,46.6188,46.8318,54165.0
2018-01-12 13:30:00,59.36,59.41,59.28,59.29,97498.0,46.8239,46.8633,46.7608,46.7687,97498.0
2018-01-12 14:00:00,59.29,59.32,59.14,59.3,93463.0,46.7687,46.7923,46.6504,46.7766,93463.0
2018-01-12 14:30:00,59.3,59.41,59.29,59.35,69148.0,46.7766,46.8633,46.7687,46.816,69148.0
2018-01-12 15:00:00,59.35,59.47,59.32,59.47,87305.0,46.816,46.9107,46.7923,46.9107,87305.0
2018-01-12 15:30:00,59.46,59.69,59.45,59.64,328116.0,46.9028,47.0842,46.8949,47.0448,328116.0
2018-01-16 09:30:00,58.8,59.0,58.37,58.59,346436.0,46.3822,46.5399,46.043,46.2165,346436.0
2018-01-16 10:00:00,58.62,58.67,58.28,58.63,188686.0,46.2402,46.2796,45.972,46.2481,188686.0
2018-01-16 10:30:00,58.64,58.92,58.46,58.82,137796.0,46.2559,46.4768,46.114,46.3979,137796.0
2018-01-16 11:00:00,58.83,58.95,58.66,58.71,71238.0,46.4058,46.5005,46.2717,46.3112,71238.0
2018-01-16 11:30:00,58.69,58.96,58.63,58.91,84897.0,46.2954,46.5084,46.2481,46.4689,84897.0
2018-01-16 12:00:00,58.92,59.11,58.73,58.79,96821.0,46.4768,46.6267,46.3269,46.3743,96821.0
2018-01-16 12:30:00,58.79,58.8,58.46,58.51,49246.0,46.3743,46.3822,46.114,46.1534,49246.0
2018-01-16 13:00:00,58.5,58.56,58.35,58.55,36411.0,46.1455,46.1928,46.0272,46.185,36411.0
2018-01-16 13:30:00,58.56,58.59,58.35,58.41,44952.0,46.1928,46.2165,46.0272,46.0745,44952.0
2018-01-16 14:00:00,58.41,58.46,58.14,58.19,62258.0,46.0745,46.114,45.8615,45.901,62258.0
2018-01-16 14:30:00,58.2,58.28,57.77,57.78,117182.0,45.9089,45.972,45.5697,45.5776,117182.0
2018-01-16 15:00:00,57.78,58.15,57.75,58.07,166255.0,45.5776,45.8694,45.5539,45.8063,166255.0
2018-01-16 15:30:00,58.07,58.23,57.98,58.04,412014.0,45.8063,45.9325,45.7353,45.7827,412014.0
2018-01-17 09:30:00,58.05,58.59,57.83,58.38,115640.0,45.7905,46.2165,45.617,46.0509,115640.0
2018-01-17 10:00:00,58.39,58.8,58.28,58.64,130273.0,46.0587,46.3822,45.972,46.2559,130273.0
2018-01-17 10:30:00,58.65,58.82,58.49,58.81,168250.0,46.2638,46.3979,46.1376,46.39,168250.0
2018-01-17 11:00:00,58.81,59.15,58.8,59.11,228287.0,46.39,46.6582,46.3822,46.6267,228287.0
2018-01-17 11:30:00,59.1,59.24,59.01,59.24,124193.0,46.6188,46.7292,46.5478,46.7292,124193.0
2018-01-17 12:00:00,59.22,59.36,59.12,59.33,124316.0,46.7135,46.8239,46.6346,46.8002,124316.0
2018-01-17 12:30:00,59.33,59.55,59.3,59.54,70952.0,46.8002,46.9738,46.7766,46.9659,70952.0
2018-01-17 13:00:00,59.54,59.74,59.53,59.72,109158.0,46.9659,47.1236,46.958,47.1079,109158.0
2018-01-17 13:30:00,59.72,59.9,59.71,59.84,62816.0,47.1079,47.2499,47.1,47.2025,62816.0
2018-01-17 14:00:00,59.82,59.9,59.71,59.76,192247.0,47.1867,47.2499,47.1,47.1394,192247.0
2018-01-17 14:30:00,59.74,59.95,59.74,59.76,124065.0,47.1236,47.2893,47.1236,47.1394,124065.0
2018-01-17 15:00:00,59.76,59.77,59.65,59.71,150603.0,47.1394,47.1473,47.0526,47.1,150603.0
2018-01-17 15:30:00,59.72,59.8,59.61,59.67,383571.0,47.1079,47.171,47.0211,47.0684,383571.0
2018-01-18 09:30:00,59.52,59.99,59.35,59.63,114817.0,46.9501,47.3208,46.816,47.0369,114817.0
2018-01-18 10:00:00,59.62,59.64,59.04,59.23,125973.0,47.029,47.0448,46.5715,46.7213,125973.0
2018-01-18 10:30:00,59.21,59.23,58.98,59.03,58580.0,46.7056,46.7213,46.5241,46.5636,58580.0
2018-01-18 11:00:00,59.04,59.29,59.02,59.16,56626.0,46.5715,46.7687,46.5557,46.6661,56626.0
2018-01-18 11:30:00,59.15,59.21,59.05,59.12,57252.0,46.6582,46.7056,46.5794,46.6346,57252.0
2018-01-18 12:00:00,59.11,59.17,59.05,59.14,60433.0,46.6267,46.674,46.5794,46.6504,60433.0
2018-01-18 12:30:00,59.14,59.31,59.13,59.22,41954.0,46.6504,46.7845,46.6425,46.7135,41954.0
2018-01-18 13:00:00,59.23,59.24,59.15,59.2,60214.0,46.7213,46.7292,46.6582,46.6977,60214.0
2018-01-18 13:30:00,59.21,59.27,59.16,59.24,72849.0,46.7056,46.7529,46.6661,46.7292,72849.0
2018-01-18 14:00:00,59.23,59.49,59.23,59.49,50450.0,46.7213,46.9264,46.7213,46.9264,50450.0
2018-01-18 14:30:00,59.5,59.64,59.46,59.63,84359.0,46.9343,47.0448,46.9028,47.0369,84359.0
2018-01-18 15:00:00,59.64,59.64,59.53,59.56,126488.0,47.0448,47.0448,46.958,46.9817,126488.0
2018-01-18 15:30:00,59.56,59.56,59.38,59.49,179057.0,46.9817,46.9817,46.8397,46.9264,179057.0
2018-01-19 09:30:00,58.97,58.97,58.23,58.73,155822.0,46.5163,46.5163,45.9325,46.3269,155822.0
2018-01-19 10:00:00,58.71,58.73,58.45,58.67,77321.0,46.3112,46.3269,46.1061,46.2796,77321.0
2018-01-19 10:30:00,58.67,58.74,58.61,58.69,54357.0,46.2796,46.3348,46.2323,46.2954,54357.0
2018-01-19 11:00:00,58.69,58.7,58.57,58.68,55196.0,46.2954,46.3033,46.2007,46.2875,55196.0
2018-01-19 11:30:00,58.68,58.71,58.49,58.49,54588.0,46.2875,46.3112,46.1376,46.1376,54588.0
2018-01-19 12:00:00,58.49,58.56,58.48,58.49,59270.0,46.1376,46.1928,46.1297,46.1376,59270.0
2018-01-19 12:30:00,58.48,58.62,58.4,58.53,42757.0,46.1297,46.2402,46.0666,46.1692,42757.0
2018-01-19 13:00:00,58.53,58.55,58.39,58.41,53559.0,46.1692,46.185,46.0587,46.0745,53559.0
2018-01-19 13:30:00,58.41,58.44,58.36,58.37,127532.0,46.0745,46.0982,46.0351,46.043,127532.0
2018-01-19 14:00:00,58.37,58.51,58.33,58.4,118093.0,46.043,46.1534,46.0114,46.0666,118093.0
2018-01-19 14:30:00,58.41,58.45,58.23,58.23,73168.0,46.0745,46.1061,45.9325,45.9325,73168.0
2018-01-19 15:00:00,58.24,58.25,58.12,58.17,81836.0,45.9404,45.9483,45.8458,45.8852,81836.0
2018-01-19 15:30:00,58.17,58.3,58.14,58.28,231029.0,45.8852,45.9878,45.8615,45.972,231029.0
2018-01-22 09:30:00,58.4,58.54,57.51,57.73,107191.0,46.0666,46.1771,45.3646,45.5381,107191.0
2018-01-22 10:00:00,57.72,58.05,57.67,57.8,47624.0,45.5302,45.7905,45.4908,45.5933,47624.0
2018-01-22 10:30:00,57.79,57.8,57.57,57.66,36035.0,45.5855,45.5933,45.4119,45.4829,36035.0
2018-01-22 11:00:00,57.66,57.78,57.42,57.43,34399.0,45.4829,45.5776,45.2936,45.3015,34399.0
2018-01-22 11:30:00,57.44,57.6,57.42,57.57,26862.0,45.3094,45.4356,45.2936,45.4119,26862.0
2018-01-22 12:00:00,57.56,57.77,57.55,57.77,29211.0,45.404,45.5697,45.3961,45.5697,29211.0
2018-01-22 12:30:00,57.76,57.81,57.67,57.78,45975.0,45.5618,45.6012,45.4908,45.5776,45975.0
2018-01-22 13:00:00,57.79,57.79,57.69,57.77,17831.0,45.5855,45.5855,45.5066,45.5697,17831.0
2018-01-22 13:30:00,57.77,57.8,57.67,57.69,26572.0,45.5697,45.5933,45.4908,45.5066,26572.0
2018-01-22 14:00:00,57.68,57.7,57.59,57.6,34057.0,45.4987,45.5145,45.4277,45.4356,34057.0
2018-01-22 14:30:00,57.6,57.72,57.57,57.72,40882.0,45.4356,45.5302,45.4119,45.5302,40882.0
2018-01-22 15:00:00,57.72,57.86,57.71,57.86,46910.0,45.5302,45.6407,45.5224,45.6407,46910.0
2018-01-22 15:30:00,57.86,58.02,57.82,57.98,176744.0,45.6407,45.7669,45.6091,45.7353,176744.0
2018-01-23 09:30:00,57.73,58.52,57.73,58.48,162199.0,45.5381,46.1613,45.5381,46.1297,162199.0
2018-01-23 10:00:00,58.51,58.82,58.25,58.8,144943.0,46.1534,46.3979,45.9483,46.3822,144943.0
2018-01-23 10:30:00,58.81,58.86,58.49,58.57,116103.0,46.39,46.4295,46.1376,46.2007,116103.0
2018-01-23 11:00:00,58.58,58.75,58.56,58.67,69344.0,46.2086,46.3427,46.1928,46.2796,69344.0
2018-01-23 11:30:00,58.66,58.69,58.61,58.69,49705.0,46.2717,46.2954,46.2323,46.2954,49705.0
2018-01-23 12:00:00,58.69,58.76,58.6,58.7,48792.0,46.2954,46.3506,46.2244,46.3033,48792.0
2018-01-23 12:30:00,58.71,58.84,58.69,58.83,90777.0,46.3112,46.4137,46.2954,46.4058,90777.0
2018-01-23 13:00:00,58.82,58.83,58.74,58.81,32178.0,46.3979,46.4058,46.3348,46.39,32178.0
2018-01-23 13:30:00,58.8,58.9,58.79,58.83,39731.0,46.3822,46.461,46.3743,46.4058,39731.0
2018-01-23 14:00:00,58.82,58.85,58.68,58.74,83615.0,46.3979,46.4216,46.2875,46.3348,83615.0
2018-01-23 14:30:00,58.75,58.83,58.74,58.82,68034.0,46.3427,46.4058,46.3348,46.3979,68034.0
2018-01-23 15:00:00,58.81,58.83,58.77,58.83,90804.0,46.39,46.4058,46.3585,46.4058,90804.0
2018-01-23 15:30:00,58.83,58.87,58.76,58.77,186763.0,46.4058,46.4374,46.3506,46.3585,186763.0
2018-01-24 09:30:00,59.13,59.62,58.91,59.56,111504.0,46.6425,47.029,46.4689,46.9817,111504.0
2018-01-24 10:00:00,59.56,59.62,59.42,59.52,102369.0,46.9817,47.029,46.8712,46.9501,102369.0
2018-01-24 10:30:00,59.51,59.61,59.44,59.54,52731.0,46.9422,47.0211,46.887,46.9659,52731.0
2018-01-24 11:00:00,59.54,59.59,59.43,59.53,112986.0,46.9659,47.0053,46.8791,46.958,112986.0
2018-01-24 11:30:00,59.53,59.55,59.32,59.42,256549.0,46.958,46.9738,46.7923,46.8712,256549.0
2018-01-24 12:00:00,59.43,59.54,59.41,59.48,132828.0,46.8791,46.9659,46.8633,46.9186,132828.0
2018-01-24 12:30:00,59.47,59.49,59.19,59.31,171490.0,46.9107,46.9264,46.6898,46.7845,171490.0
2018-01-24 13:00:00,59.32,59.45,59.24,59.45,111195.0,46.7923,46.8949,46.7292,46.8949,111195.0
2018-01-24 13:30:00,59.45,59.58,59.44,59.51,99478.0,46.8949,46.9974,46.887,46.9422,99478.0
2018-01-24 14:00:00,59.52,59.63,59.45,59.63,63764.0,46.9501,47.0369,46.8949,47.0369,63764.0
2018-01-24 14:30:00,59.64,59.7,59.49,59.59,56859.0,47.0448,47.0921,46.9264,47.0053,56859.0
2018-01-24 15:00:00,59.6,59.64,59.45,59.48,69941.0,47.0132,47.0448,46.8949,46.9186,69941.0
2018-01-24 15:30:00,59.49,59.6,59.47,59.53,134334.0,46.9264,47.0132,46.9107,46.958,134334.0
2018-01-25 09:30:00,59.87,59.9,58.46,58.53,87583.0,47.2262,47.2499,46.114,46.1692,87583.0
2018-01-25 10:00:00,58.52,58.92,58.36,58.81,116773.0,46.1613,46.4768,46.0351,46.39,116773.0
2018-01-25 10:30:00,58.81,58.93,58.71,58.8,56319.0,46.39,46.4847,46.3112,46.3822,56319.0
2018-01-25 11:00:00,58.8,58.8,58.6,58.61,175221.0,46.3822,46.3822,46.2244,46.2323,175221.0
2018-01-25 11:30:00,58.61,58.93,58.6,58.88,32715.0,46.2323,46.4847,46.2244,46.4453,32715.0
2018-01-25 12:00:00,58.89,59.0,58.87,58.97,31133.0,46.4532,46.5399,46.4374,46.5163,31133.0
2018-01-25 12:30:00,58.97,58.98,58.88,58.94,17851.0,46.5163,46.5241,46.4453,46.4926,17851.0
2018-01-25 13:00:00,58.93,58.96,58.78,58.79,28100.0,46.4847,46.5084,46.3664,46.3743,28100.0
2018-01-25 13:30:00,58.79,58.88,58.74,58.75,73817.0,46.3743,46.4453,46.3348,46.3427,73817.0
2018-01-25 14:00:00,58.77,58.79,58.65,58.71,87417.0,46.3585,46.3743,46.2638,46.3112,87417.0
2018-01-25 14:30:00,58.74,58.75,58.52,58.56,31955.0,46.3348,46.3427,46.1613,46.1928,31955.0
2018-01-25 15:00:00,58.57,58.67,58.48,58.61,43730.0,46.2007,46.2796,46.1297,46.2323,43730.0
2018-01-25 15:30:00,58.61,58.64,58.44,58.59,114396.0,46.2323,46.2559,46.0982,46.2165,114396.0
2018-01-26 09:30:00,58.68,58.79,58.5,58.57,84189.0,46.2875,46.3743,46.1455,46.2007,84189.0
2018-01-26 10:00:00,58.55,58.93,58.49,58.7,70430.0,46.185,46.4847,46.1376,46.3033,70430.0
2018-01-26 10:30:00,58.71,58.77,58.59,58.6,31893.0,46.3112,46.3585,46.2165,46.2244,31893.0
2018-01-26 11:00:00,58.6,58.7,58.57,58.62,61243.0,46.2244,46.3033,46.2007,46.2402,61243.0
2018-01-26 11:30:00,58.63,58.67,58.48,58.52,35434.0,46.2481,46.2796,46.1297,46.1613,35434.0
2018-01-26 12:00:00,58.51,58.55,58.47,58.54,32836.0,46.1534,46.185,46.1219,46.1771,32836.0
2018-01-26 12:30:00,58.53,58.71,58.52,58.69,34949.0,46.1692,46.3112,46.1613,46.2954,34949.0
2018-01-26 13:00:00,58.68,58.76,58.64,58.72,14905.0,46.2875,46.3506,46.2559,46.3191,14905.0
2018-01-26 13:30:00,58.72,58.85,58.72,58.81,32646.0,46.3191,46.4216,46.3191,46.39,32646.0
2018-01-26 14:00:00,58.83,58.86,58.77,58.79,34112.0,46.4058,46.4295,46.3585,46.3743,34112.0
2018-01-26 14:30:00,58.79,58.85,58.75,58.79,23807.0,46.3743,46.4216,46.3427,46.3743,23807.0
2018-01-26 15:00:00,58.8,58.99,58.77,58.94,37912.0,46.3822,46.532,46.3585,46.4926,37912.0
2018-01-26 15:30:00,58.95,58.98,58.85,58.98,90451.0,46.5005,46.5241,46.4216,46.5241,90451.0
2018-01-29 09:30:00,58.85,59.06,58.67,58.69,58871.0,46.4216,46.5872,46.2796,46.2954,58871.0
2018-01-29 10:00:00,58.72,58.88,58.53,58.88,59990.0,46.3191,46.4453,46.1692,46.4453,59990.0
2018-01-29 10:30:00,58.88,58.89,58.28,58.35,59485.0,46.4453,46.4532,45.972,46.0272,59485.0
2018-01-29 11:00:00,58.36,58.46,58.3,58.45,50983.0,46.0351,46.114,45.9878,46.1061,50983.0
2018-01-29 11:30:00,58.45,58.49,58.28,58.3,82125.0,46.1061,46.1376,45.972,45.9878,82125.0
2018-01-29 12:00:00,58.29,58.34,58.18,58.32,32101.0,45.9799,46.0193,45.8931,46.0035,32101.0
2018-01-29 12:30:00,58.34,58.48,58.22,58.46,32578.0,46.0193,46.1297,45.9246,46.114,32578.0
2018-01-29 13:00:00,58.47,58.68,58.43,58.67,60875.0,46.1219,46.2875,46.0903,46.2796,60875.0
2018-01-29 13:30:00,58.68,58.68,58.53,58.53,28301.0,46.2875,46.2875,46.1692,46.1692,28301.0
2018-01-29 14:00:00,58.53,58.59,58.48,58.51,29938.0,46.1692,46.2165,46.1297,46.1534,29938.0
2018-01-29 14:30:00,58.52,58.53,58.27,58.36,60416.0,46.1613,46.1692,45.9641,46.0351,60416.0
2018-01-29 15:00:00,58.37,58.47,58.3,58.42,84746.0,46.043,46.1219,45.9878,46.0824,84746.0
2018-01-29 15:30:00,58.42,58.47,58.12,58.15,229262.0,46.0824,46.1219,45.8458,45.8694,229262.0
2018-01-30 09:30:00,57.77,57.92,57.18,57.28,172518.0,45.5697,45.688,45.1043,45.1832,172518.0
2018-01-30 10:00:00,57.25,57.35,57.12,57.29,104000.0,45.1595,45.2384,45.057,45.1911,104000.0
2018-01-30 10:30:00,57.31,57.49,57.19,57.45,70306.0,45.2068,45.3488,45.1122,45.3173,70306.0
2018-01-30 11:00:00,57.46,57.53,57.33,57.46,53050.0,45.3252,45.3804,45.2226,45.3252,53050.0
2018-01-30 11:30:00,57.47,57.57,57.4,57.43,72288.0,45.333,45.4119,45.2778,45.3015,72288.0
2018-01-30 12:00:00,57.43,57.47,57.32,57.42,65388.0,45.3015,45.333,45.2147,45.2936,65388.0
2018-01-30 12:30:00,57.43,57.51,57.4,57.5,49199.0,45.3015,45.3646,45.2778,45.3567,49199.0
2018-01-30 13:00:00,57.49,57.52,57.41,57.46,33460.0,45.3488,45.3725,45.2857,45.3252,33460.0
2018-01-30 13:30:00,57.45,57.68,57.45,57.68,41496.0,45.3173,45.4987,45.3173,45.4987,41496.0
2018-01-30 14:00:00,57.68,57.79,57.66,57.79,43345.0,45.4987,45.5855,45.4829,45.5855,43345.0
2018-01-30 14:30:00,57.78,57.78,57.49,57.5,94425.0,45.5776,45.5776,45.3488,45.3567,94425.0
2018-01-30 15:00:00,57.5,57.61,57.46,57.55,100768.0,45.3567,45.4435,45.3252,45.3961,100768.0
2018-01-30 15:30:00,57.56,57.65,57.48,57.5,280217.0,45.404,45.475,45.3409,45.3567,280217.0
2018-01-31 09:30:00,57.87,58.1,57.71,57.79,60014.0,45.6486,45.83,45.5224,45.5855,60014.0
2018-01-31 10:00:00,57.8,57.81,57.4,57.42,46016.0,45.5933,45.6012,45.2778,45.2936,46016.0
2018-01-31 10:30:00,57.45,57.49,57.04,57.05,118247.0,45.3173,45.3488,44.9938,45.0017,118247.0
2018-01-31 11:00:00,57.05,57.32,57.01,57.23,105690.0,45.0017,45.2147,44.9702,45.1437,105690.0
2018-01-31 11:30:00,57.24,57.52,57.22,57.5,121589.0,45.1516,45.3725,45.1358,45.3567,121589.0
2018-01-31 12:00:00,57.49,57.59,57.43,57.51,42253.0,45.3488,45.4277,45.3015,45.3646,42253.0
2018-01-31 12:30:00,57.52,57.58,57.41,57.46,17937.0,45.3725,45.4198,45.2857,45.3252,17937.0
2018-01-31 13:00:00,57.45,57.5,57.4,57.41,26568.0,45.3173,45.3567,45.2778,45.2857,26568.0
2018-01-31 13:30:00,57.39,57.46,57.36,57.39,39926.0,45.2699,45.3252,45.2463,45.2699,39926.0
2018-01-31 14:00:00,57.38,57.54,57.22,57.24,109427.0,45.262,45.3883,45.1358,45.1516,109427.0
2018-01-31 14:30:00,57.24,57.24,56.95,56.99,107235.0,45.1516,45.1516,44.9229,44.9544,107235.0
2018-01-31 15:00:00,57.0,57.13,56.91,57.13,95369.0,44.9623,45.0648,44.8913,45.0648,95369.0
2018-01-31 15:30:00,57.14,57.28,57.11,57.15,210980.0,45.0727,45.1832,45.0491,45.0806,210980.0
2018-02-01 09:30:00,56.75,57.3,55.85,57.04,222734.0,44.7651,45.1989,44.0552,44.9938,222734.0
2018-02-01 10:00:00,57.09,57.22,56.92,56.96,86257.0,45.0333,45.1358,44.8992,44.9307,86257.0
2018-02-01 10:30:00,56.97,57.08,56.84,56.86,73226.0,44.9386,45.0254,44.8361,44.8519,73226.0
2018-02-01 11:00:00,56.87,56.9,56.63,56.63,89002.0,44.8598,44.8834,44.6704,44.6704,89002.0
2018-02-01 11:30:00,56.66,56.94,56.66,56.9,115779.0,44.6941,44.915,44.6941,44.8834,115779.0
2018-02-01 12:00:00,56.92,56.96,56.84,56.96,43535.0,44.8992,44.9307,44.8361,44.9307,43535.0
2018-02-01 12:30:00,56.95,57.0,56.78,56.89,42453.0,44.9229,44.9623,44.7888,44.8755,42453.0
2018-02-01 13:00:00,56.89,57.0,56.81,56.82,30808.0,44.8755,44.9623,44.8124,44.8203,30808.0
2018-02-01 13:30:00,56.8,56.84,56.63,56.66,42951.0,44.8045,44.8361,44.6704,44.6941,42951.0
2018-02-01 14:00:00,56.67,56.77,56.61,56.74,59018.0,44.702,44.7809,44.6547,44.7572,59018.0
2018-02-01 14:30:00,56.72,56.79,56.66,56.79,73900.0,44.7414,44.7966,44.6941,44.7966,73900.0
2018-02-01 15:00:00,56.79,56.94,56.77,56.78,75253.0,44.7966,44.915,44.7809,44.7888,75253.0
2018-02-01 15:30:00,56.77,56.79,56.65,56.72,202596.0,44.7809,44.7966,44.6862,44.7414,202596.0
2018-02-02 09:30:00,55.84,56.17,55.77,55.8,159331.0,44.0473,44.3076,43.9921,44.0157,159331.0
2018-02-02 10:00:00,55.8,55.8,55.5,55.58,90062.0,44.0157,44.0157,43.7791,43.8422,90062.0
2018-02-02 10:30:00,55.58,55.62,55.38,55.46,117323.0,43.8422,43.8737,43.6844,43.7475,117323.0
2018-02-02 11:00:00,55.45,55.45,55.15,55.19,75763.0,43.7396,43.7396,43.503,43.5345,75763.0
2018-02-02 11:30:00,55.2,55.28,55.11,55.11,70593.0,43.5424,43.6055,43.4714,43.4714,70593.0
2018-02-02 12:00:00,55.12,55.4,55.1,55.36,44794.0,43.4793,43.7002,43.4636,43.6686,44794.0
2018-02-02 12:30:00,55.36,55.37,55.16,55.19,68904.0,43.6686,43.6765,43.5109,43.5345,68904.0
2018-02-02 13:00:00,55.2,55.22,55.06,55.08,50540.0,43.5424,43.5582,43.432,43.4478,50540.0
2018-02-02 13:30:00,55.09,55.16,54.96,55.07,71193.0,43.4557,43.5109,43.3531,43.4399,71193.0
2018-02-02 14:00:00,55.08,55.11,54.79,54.8,128477.0,43.4478,43.4714,43.219,43.2269,128477.0
2018-02-02 14:30:00,54.8,54.91,54.55,54.56,79250.0,43.2269,43.3137,43.0297,43.0376,79250.0
2018-02-02 15:00:00,54.56,54.69,54.34,54.63,292196.0,43.0376,43.1401,42.8641,43.0928,292196.0
2018-02-02 15:30:00,54.61,54.72,54.38,54.43,282352.0,43.077,43.1638,42.8956,42.935,282352.0
2018-02-05 09:30:00,53.89,54.56,53.27,54.13,229100.0,42.5091,43.0376,42.02,42.6984,229100.0
2018-02-05 10:00:00,54.12,54.38,54.07,54.26,87834.0,42.6905,42.8956,42.6511,42.801,87834.0
2018-02-05 10:30:00,54.25,54.46,54.11,54.35,170080.0,42.7931,42.9587,42.6826,42.8719,170080.0
2018-02-05 11:00:00,54.37,54.42,54.16,54.23,40866.0,42.8877,42.9272,42.7221,42.7773,40866.0
2018-02-05 11:30:00,54.22,54.32,54.08,54.3,48952.0,42.7694,42.8483,42.659,42.8325,48952.0
2018-02-05 12:00:00,54.3,54.34,53.99,54.05,57511.0,42.8325,42.8641,42.588,42.6353,57511.0
2018-02-05 12:30:00,54.04,54.18,54.02,54.04,41529.0,42.6274,42.7378,42.6116,42.6274,41529.0
2018-02-05 13:00:00,54.02,54.04,53.74,53.8,48676.0,42.6116,42.6274,42.3908,42.4381,48676.0
2018-02-05 13:30:00,53.83,54.05,53.72,54.02,94801.0,42.4618,42.6353,42.375,42.6116,94801.0
2018-02-05 14:00:00,54.01,54.01,53.75,53.77,66514.0,42.6037,42.6037,42.3987,42.4144,66514.0
2018-02-05 14:30:00,53.76,53.76,53.24,53.25,170052.0,42.4065,42.4065,41.9964,42.0043,170052.0
2018-02-05 15:00:00,53.25,53.46,52.46,53.4,327581.0,42.0043,42.1699,41.3811,42.1226,327581.0
2018-02-05 15:30:00,53.41,53.42,52.33,52.33,545738.0,42.1305,42.1383,41.2785,41.2785,545738.0
2018-02-06 09:30:00,51.12,53.55,50.78,53.14,341463.0,40.3241,42.2409,40.0559,41.9175,341463.0
2018-02-06 10:00:00,53.17,53.45,52.69,52.77,135656.0,41.9411,42.162,41.5625,41.6256,135656.0
2018-02-06 10:30:00,52.75,53.72,52.52,53.5,191532.0,41.6098,42.375,41.4284,42.2015,191532.0
2018-02-06 11:00:00,53.51,53.72,53.31,53.5,116217.0,42.2093,42.375,42.0516,42.2015,116217.0
2018-02-06 11:30:00,53.49,53.95,53.38,53.8,101054.0,42.1936,42.5564,42.1068,42.4381,101054.0
2018-02-06 12:00:00,53.81,54.44,53.78,54.38,106136.0,42.446,42.9429,42.4223,42.8956,106136.0
2018-02-06 12:30:00,54.38,54.63,54.06,54.21,135040.0,42.8956,43.0928,42.6432,42.7615,135040.0
2018-02-06 13:00:00,54.22,54.26,53.81,54.15,65686.0,42.7694,42.801,42.446,42.7142,65686.0
2018-02-06 13:30:00,54.17,54.17,53.77,53.86,85668.0,42.73,42.73,42.4144,42.4854,85668.0
2018-02-06 14:00:00,53.86,54.04,53.74,53.79,153156.0,42.4854,42.6274,42.3908,42.4302,153156.0
2018-02-06 14:30:00,53.78,54.52,53.75,54.51,198705.0,42.4223,43.006,42.3987,42.9982,198705.0
2018-02-06 15:00:00,54.52,55.0,54.51,54.96,160591.0,43.006,43.3847,42.9982,43.3531,160591.0
2018-02-06 15:30:00,54.97,55.35,54.8,54.87,573411.0,43.361,43.6608,43.2269,43.2821,573411.0
2018-02-07 09:30:00,54.81,55.24,54.55,54.91,132293.0,43.2348,43.574,43.0297,43.3137,132293.0
2018-02-07 10:00:00,54.91,54.93,54.45,54.58,90840.0,43.3137,43.3295,42.9508,43.0534,90840.0
2018-02-07 10:30:00,54.56,54.77,54.5,54.63,69709.0,43.0376,43.2032,42.9903,43.0928,69709.0
2018-02-07 11:00:00,54.66,55.04,54.64,54.73,70939.0,43.1165,43.4162,43.1007,43.1717,70939.0
2018-02-07 11:30:00,54.72,54.92,54.61,54.88,54406.0,43.1638,43.3216,43.077,43.29,54406.0
2018-02-07 12:00:00,54.86,54.92,54.76,54.92,38286.0,43.2742,43.3216,43.1954,43.3216,38286.0
2018-02-07 12:30:00,54.93,54.93,54.67,54.7,41972.0,43.3295,43.3295,43.1244,43.148,41972.0
2018-02-07 13:00:00,54.68,54.73,54.26,54.43,67181.0,43.1323,43.1717,42.801,42.935,67181.0
2018-02-07 13:30:00,54.42,54.73,54.38,54.69,35049.0,42.9272,43.1717,42.8956,43.1401,35049.0
2018-02-07 14:00:00,54.66,54.91,54.47,54.9,51896.0,43.1165,43.3137,42.9666,43.3058,51896.0
2018-02-07 14:30:00,54.91,54.95,54.6,54.74,77113.0,43.3137,43.3452,43.0691,43.1796,77113.0
2018-02-07 15:00:00,54.73,54.96,54.73,54.86,77249.0,43.1717,43.3531,43.1717,43.2742,77249.0
2018-02-07 15:30:00,54.85,54.88,54.26,54.29,304295.0,43.2664,43.29,42.801,42.8246,304295.0
2018-02-08 09:30:00,54.33,54.99,54.18,54.67,95520.0,42.8562,43.3768,42.7378,43.1244,95520.0
2018-02-08 10:00:00,54.7,54.72,54.37,54.41,68641.0,43.148,43.1638,42.8877,42.9193,68641.0
2018-02-08 10:30:00,54.44,54.58,54.29,54.35,73207.0,42.9429,43.0534,42.8246,42.8719,73207.0
2018-02-08 11:00:00,54.38,54.5,53.99,54.07,77315.0,42.8956,42.9903,42.588,42.6511,77315.0
2018-02-08 11:30:00,54.06,54.33,53.95,54.17,193211.0,42.6432,42.8562,42.5564,42.73,193211.0
2018-02-08 12:00:00,54.16,54.21,53.85,53.92,66836.0,42.7221,42.7615,42.4775,42.5328,66836.0
2018-02-08 12:30:00,53.97,54.09,53.56,53.78,173130.0,42.5722,42.6669,42.2488,42.4223,173130.0
2018-02-08 13:00:00,53.73,54.29,53.63,54.19,110290.0,42.3829,42.8246,42.304,42.7457,110290.0
2018-02-08 13:30:00,54.18,54.94,54.13,54.82,88237.0,42.7378,43.3373,42.6984,43.2427,88237.0
2018-02-08 14:00:00,54.82,54.84,54.17,54.2,65293.0,43.2427,43.2585,42.73,42.7536,65293.0
2018-02-08 14:30:00,54.17,54.39,54.09,54.21,80470.0,42.73,42.9035,42.6669,42.7615,80470.0
2018-02-08 15:00:00,54.23,54.37,54.02,54.18,86112.0,42.7773,42.8877,42.6116,42.7378,86112.0
2018-02-08 15:30:00,54.15,54.22,53.5,53.5,294073.0,42.7142,42.7694,42.2015,42.2015,294073.0
2018-02-09 09:30:00,53.88,54.06,53.37,53.49,129170.0,42.5012,42.6432,42.0989,42.1936,129170.0
2018-02-09 10:00:00,53.52,53.52,53.04,53.14,108493.0,42.2172,42.2172,41.8386,41.9175,108493.0
2018-02-09 10:30:00,53.11,53.11,52.3,52.51,93606.0,41.8938,41.8938,41.2549,41.4205,93606.0
2018-02-09 11:00:00,52.54,52.82,52.23,52.27,126758.0,41.4442,41.6651,41.1997,41.2312,126758.0
2018-02-09 11:30:00,52.25,52.5,52.01,52.05,119077.0,41.2154,41.4126,41.0261,41.0577,119077.0
2018-02-09 12:00:00,52.05,52.11,51.77,51.79,102269.0,41.0577,41.105,40.8368,40.8526,102269.0
2018-02-09 12:30:00,51.76,52.19,51.68,52.19,74225.0,40.8289,41.1681,40.7658,41.1681,74225.0
2018-02-09 13:00:00,52.18,52.18,51.62,51.7,74967.0,41.1602,41.1602,40.7185,40.7816,74967.0
2018-02-09 13:30:00,51.68,52.73,51.66,52.48,187114.0,40.7658,41.5941,40.75,41.3969,187114.0
2018-02-09 14:00:00,52.49,53.33,52.49,52.83,150914.0,41.4048,42.0674,41.4048,41.6729,150914.0
2018-02-09 14:30:00,52.83,52.9,52.54,52.55,123348.0,41.6729,41.7282,41.4442,41.4521,123348.0
2018-02-09 15:00:00,52.54,52.86,52.2,52.76,110368.0,41.4442,41.6966,41.176,41.6177,110368.0
2018-02-09 15:30:00,52.78,53.44,52.72,53.12,283117.0,41.6335,42.1541,41.5862,41.9017,283117.0
2018-02-12 09:30:00,53.72,54.35,53.43,54.19,105191.0,42.375,42.8719,42.1462,42.7457,105191.0
2018-02-12 10:00:00,54.15,54.45,54.08,54.31,72451.0,42.7142,42.9508,42.659,42.8404,72451.0
2018-02-12 10:30:00,54.34,54.75,54.29,54.51,73552.0,42.8641,43.1875,42.8246,42.9982,73552.0
2018-02-12 11:00:00,54.5,54.77,54.32,54.75,69356.0,42.9903,43.2032,42.8483,43.1875,69356.0
2018-02-12 11:30:00,54.72,54.81,54.4,54.78,112234.0,43.1638,43.2348,42.9114,43.2111,112234.0
2018-02-12 12:00:00,54.78,54.85,54.65,54.66,54956.0,43.2111,43.2664,43.1086,43.1165,54956.0
2018-02-12 12:30:00,54.66,54.68,54.49,54.55,44335.0,43.1165,43.1323,42.9824,43.0297,44335.0
2018-02-12 13:00:00,54.56,54.67,54.5,54.63,30716.0,43.0376,43.1244,42.9903,43.0928,30716.0
2018-02-12 13:30:00,54.65,54.75,54.45,54.67,32714.0,43.1086,43.1875,42.9508,43.1244,32714.0
2018-02-12 14:00:00,54.68,54.71,54.47,54.6,39657.0,43.1323,43.1559,42.9666,43.0691,39657.0
2018-02-12 14:30:00,54.6,54.67,54.28,54.3,57054.0,43.0691,43.1244,42.8167,42.8325,57054.0
2018-02-12 15:00:00,54.3,54.48,54.27,54.33,87129.0,42.8325,42.9745,42.8088,42.8562,87129.0
2018-02-12 15:30:00,54.35,54.4,53.96,54.07,334393.0,42.8719,42.9114,42.5643,42.6511,334393.0
2018-02-13 09:30:00,53.67,54.29,53.43,53.51,54297.0,42.3356,42.8246,42.1462,42.2093,54297.0
2018-02-13 10:00:00,53.51,53.64,53.37,53.47,27681.0,42.2093,42.3119,42.0989,42.1778,27681.0
2018-02-13 10:30:00,53.49,53.62,53.25,53.5,49658.0,42.1936,42.2961,42.0043,42.2015,49658.0
2018-02-13 11:00:00,53.48,53.48,53.27,53.44,45439.0,42.1857,42.1857,42.02,42.1541,45439.0
2018-02-13 11:30:00,53.44,53.57,53.38,53.52,58072.0,42.1541,42.2567,42.1068,42.2172,58072.0
2018-02-13 12:00:00,53.5,53.53,53.25,53.27,30322.0,42.2015,42.2251,42.0043,42.02,30322.0
2018-02-13 12:30:00,53.27,53.44,53.21,53.34,37959.0,42.02,42.1541,41.9727,42.0752,37959.0
2018-02-13 13:00:00,53.36,53.58,53.32,53.53,37018.0,42.091,42.2646,42.0595,42.2251,37018.0
2018-02-13 13:30:00,53.51,53.64,53.42,53.47,46964.0,42.2093,42.3119,42.1383,42.1778,46964.0
2018-02-13 14:00:00,53.46,53.62,53.43,53.53,59749.0,42.1699,42.2961,42.1462,42.2251,59749.0
2018-02-13 14:30:00,53.51,53.55,53.39,53.53,57144.0,42.2093,42.2409,42.1147,42.2251,57144.0
2018-02-13 15:00:00,53.52,53.69,53.48,53.65,96914.0,42.2172,42.3513,42.1857,42.3198,96914.0
2018-02-13 15:30:00,53.65,53.83,53.63,53.75,313925.0,42.3198,42.4618,42.304,42.3987,313925.0
2018-02-14 09:30:00,53.35,53.74,53.2,53.5,58392.0,42.0831,42.3908,41.9648,42.2015,58392.0
2018-02-14 10:00:00,53.51,53.92,53.36,53.69,53245.0,42.2093,42.5328,42.091,42.3513,53245.0
2018-02-14 10:30:00,53.73,53.89,53.57,53.73,46803.0,42.3829,42.5091,42.2567,42.3829,46803.0
2018-02-14 11:00:00,53.75,54.27,53.65,54.27,71584.0,42.3987,42.8088,42.3198,42.8088,71584.0
2018-02-14 11:30:00,54.26,54.33,54.01,54.06,41117.0,42.801,42.8562,42.6037,42.6432,41117.0
2018-02-14 12:00:00,54.07,54.34,54.05,54.34,30946.0,42.6511,42.8641,42.6353,42.8641,30946.0
2018-02-14 12:30:00,54.29,54.36,54.21,54.33,31621.0,42.8246,42.8798,42.7615,42.8562,31621.0
2018-02-14 13:00:00,54.33,54.43,54.31,54.36,23982.0,42.8562,42.935,42.8404,42.8798,23982.0
2018-02-14 13:30:00,54.38,54.58,54.37,54.53,41572.0,42.8956,43.0534,42.8877,43.0139,41572.0
2018-02-14 14:00:00,54.52,54.8,54.51,54.7,83756.0,43.006,43.2269,42.9982,43.148,83756.0
2018-02-14 14:30:00,54.68,54.98,54.68,54.92,64519.0,43.1323,43.3689,43.1323,43.3216,64519.0
2018-02-14 15:00:00,54.92,54.99,54.77,54.8,66550.0,43.3216,43.3768,43.2032,43.2269,66550.0
2018-02-14 15:30:00,54.81,54.86,54.65,54.77,158957.0,43.2348,43.2742,43.1086,43.2032,158957.0
2018-02-15 09:30:00,55.05,55.05,54.26,54.46,98155.0,43.4241,43.4241,42.801,42.9587,98155.0
2018-02-15 10:00:00,54.45,54.48,54.09,54.27,66425.0,42.9508,42.9745,42.6669,42.8088,66425.0
2018-02-15 10:30:00,54.27,54.57,54.11,54.26,140871.0,42.8088,43.0455,42.6826,42.801,140871.0
2018-02-15 11:00:00,54.26,54.57,54.17,54.57,62379.0,42.801,43.0455,42.73,43.0455,62379.0
2018-02-15 11:30:00,54.58,54.58,54.36,54.5,50041.0,43.0534,43.0534,42.8798,42.9903,50041.0
2018-02-15 12:00:00,54.5,54.59,54.4,54.44,60279.0,42.9903,43.0613,42.9114,42.9429,60279.0
2018-02-15 12:30:00,54.44,54.59,54.44,54.55,53256.0,42.9429,43.0613,42.9429,43.0297,53256.0
2018-02-15 13:00:00,54.55,54.82,54.53,54.57,72859.0,43.0297,43.2427,43.0139,43.0455,72859.0
2018-02-15 13:30:00,54.54,54.58,54.38,54.4,46363.0,43.0218,43.0534,42.8956,42.9114,46363.0
2018-02-15 14:00:00,54.44,54.59,54.4,54.59,43097.0,42.9429,43.0613,42.9114,43.0613,43097.0
2018-02-15 14:30:00,54.58,54.71,54.54,54.65,52013.0,43.0534,43.1559,43.0218,43.1086,52013.0
2018-02-15 15:00:00,54.63,54.76,54.53,54.54,57819.0,43.0928,43.1954,43.0139,43.0218,57819.0
2018-02-15 15:30:00,54.54,54.66,54.5,54.66,154669.0,43.0218,43.1165,42.9903,43.1165,154669.0
2018-02-16 09:30:00,54.52,54.76,54.2,54.53,82788.0,43.006,43.1954,42.7536,43.0139,82788.0
2018-02-16 10:00:00,54.53,54.77,54.37,54.68,49443.0,43.0139,43.2032,42.8877,43.1323,49443.0
2018-02-16 10:30:00,54.7,54.94,54.7,54.87,43475.0,43.148,43.3373,43.148,43.2821,43475.0
2018-02-16 11:00:00,54.87,55.0,54.82,54.94,58292.0,43.2821,43.3847,43.2427,43.3373,58292.0
2018-02-16 11:30:00,54.92,55.14,54.9,55.11,35470.0,43.3216,43.4951,43.3058,43.4714,35470.0
2018-02-16 12:00:00,55.12,55.14,54.99,55.0,36619.0,43.4793,43.4951,43.3768,43.3847,36619.0
2018-02-16 12:30:00,55.02,55.13,54.82,54.93,47197.0,43.4004,43.4872,43.2427,43.3295,47197.0
2018-02-16 13:00:00,54.94,54.97,54.52,54.54,113803.0,43.3373,43.361,43.006,43.0218,113803.0
2018-02-16 13:30:00,54.54,54.72,54.47,54.55,85996.0,43.0218,43.1638,42.9666,43.0297,85996.0
2018-02-16 14:00:00,54.54,54.63,54.39,54.48,63525.0,43.0218,43.0928,42.9035,42.9745,63525.0
2018-02-16 14:30:00,54.5,54.57,54.39,54.43,67475.0,42.9903,43.0455,42.9035,42.935,67475.0
2018-02-16 15:00:00,54.44,54.44,54.3,54.32,75262.0,42.9429,42.9429,42.8325,42.8483,75262.0
2018-02-16 15:30:00,54.32,54.35,54.17,54.18,185156.0,42.8483,42.8719,42.73,42.7378,185156.0
2018-02-20 09:30:00,53.68,53.92,53.34,53.79,114565.0,42.3434,42.5328,42.0752,42.4302,114565.0
2018-02-20 10:00:00,53.78,54.19,53.66,54.16,87807.0,42.4223,42.7457,42.3277,42.7221,87807.0
2018-02-20 10:30:00,54.14,54.18,53.99,54.12,58211.0,42.7063,42.7378,42.588,42.6905,58211.0
2018-02-20 11:00:00,54.11,54.37,54.05,54.36,41262.0,42.6826,42.8877,42.6353,42.8798,41262.0
2018-02-20 11:30:00,54.4,54.66,54.37,54.6,43363.0,42.9114,43.1165,42.8877,43.0691,43363.0
2018-02-20 12:00:00,54.59,54.67,54.46,54.47,34786.0,43.0613,43.1244,42.9587,42.9666,34786.0
2018-02-20 12:30:00,54.5,54.57,54.45,54.51,23649.0,42.9903,43.0455,42.9508,42.9982,23649.0
2018-02-20 13:00:00,54.48,54.51,54.26,54.29,25257.0,42.9745,42.9982,42.801,42.8246,25257.0
2018-02-20 13:30:00,54.27,54.43,54.27,54.4,20656.0,42.8088,42.935,42.8088,42.9114,20656.0
2018-02-20 14:00:00,54.4,54.45,54.23,54.31,27244.0,42.9114,42.9508,42.7773,42.8404,27244.0
2018-02-20 14:30:00,54.29,54.52,54.26,54.26,34975.0,42.8246,43.006,42.801,42.801,34975.0
2018-02-20 15:00:00,54.26,54.32,54.09,54.23,53805.0,42.801,42.8483,42.6669,42.7773,53805.0
2018-02-20 15:30:00,54.23,54.35,54.17,54.3,119292.0,42.7773,42.8719,42.73,42.8325,119292.0
2018-02-21 09:30:00,54.46,54.8,54.31,54.66,70226.0,42.9587,43.2269,42.8404,43.1165,70226.0
2018-02-21 10:00:00,54.65,54.69,54.48,54.65,29155.0,43.1086,43.1401,42.9745,43.1086,29155.0
2018-02-21 10:30:00,54.63,54.95,54.63,54.95,36056.0,43.0928,43.3452,43.0928,43.3452,36056.0
2018-02-21 11:00:00,54.94,55.25,54.93,55.25,43309.0,43.3373,43.5819,43.3295,43.5819,43309.0
2018-02-21 11:30:00,55.25,55.42,55.12,55.28,50789.0,43.5819,43.716,43.4793,43.6055,50789.0
2018-02-21 12:00:00,55.26,55.4,55.17,55.26,65146.0,43.5898,43.7002,43.5188,43.5898,65146.0
2018-02-21 12:30:00,55.23,55.55,55.23,55.5,51016.0,43.5661,43.8185,43.5661,43.7791,51016.0
2018-02-21 13:00:00,55.51,55.51,55.33,55.41,170446.0,43.787,43.787,43.645,43.7081,170446.0
2018-02-21 13:30:00,55.42,55.53,55.37,55.37,41660.0,43.716,43.8027,43.6765,43.6765,41660.0
2018-02-21 14:00:00,55.39,55.65,55.31,55.44,53664.0,43.6923,43.8974,43.6292,43.7317,53664.0
2018-02-21 14:30:00,55.46,55.55,55.39,55.5,89042.0,43.7475,43.8185,43.6923,43.7791,89042.0
2018-02-21 15:00:00,55.5,55.51,55.08,55.33,209793.0,43.7791,43.787,43.4478,43.645,209793.0
2018-02-21 15:30:00,55.32,55.5,55.21,55.32,543013.0,43.6371,43.7791,43.5503,43.6371,543013.0
2018-02-22 09:30:00,55.75,56.78,55.37,55.77,154458.0,43.9763,44.7888,43.6765,43.9921,154458.0
2018-02-22 10:00:00,55.8,56.25,55.72,56.18,81401.0,44.0157,44.3707,43.9526,44.3155,81401.0
2018-02-22 10:30:00,56.15,56.2,55.91,55.94,63246.0,44.2918,44.3312,44.1025,44.1262,63246.0
2018-02-22 11:00:00,55.96,56.63,55.96,56.61,66682.0,44.1419,44.6704,44.1419,44.6547,66682.0
2018-02-22 11:30:00,56.61,56.62,56.34,56.44,55546.0,44.6547,44.6625,44.4417,44.5206,55546.0
2018-02-22 12:00:00,56.44,56.56,56.16,56.16,37792.0,44.5206,44.6152,44.2997,44.2997,37792.0
2018-02-22 12:30:00,56.17,56.25,56.1,56.13,48316.0,44.3076,44.3707,44.2524,44.276,48316.0
2018-02-22 13:00:00,56.14,56.19,55.77,55.91,40146.0,44.2839,44.3234,43.9921,44.1025,40146.0
2018-02-22 13:30:00,55.91,55.99,55.69,55.83,39945.0,44.1025,44.1656,43.929,44.0394,39945.0
2018-02-22 14:00:00,55.83,56.06,55.81,56.06,43079.0,44.0394,44.2208,44.0236,44.2208,43079.0
2018-02-22 14:30:00,56.04,56.13,55.87,55.88,52031.0,44.205,44.276,44.0709,44.0788,52031.0
2018-02-22 15:00:00,55.89,56.15,55.82,56.06,76261.0,44.0867,44.2918,44.0315,44.2208,76261.0
2018-02-22 15:30:00,56.06,56.24,56.0,56.14,388122.0,44.2208,44.3628,44.1735,44.2839,388122.0
2018-02-23 09:30:00,56.3,56.69,56.14,56.3,96765.0,44.4101,44.7178,44.2839,44.4101,96765.0
2018-02-23 10:00:00,56.3,56.44,56.22,56.31,82179.0,44.4101,44.5206,44.347,44.418,82179.0
2018-02-23 10:30:00,56.32,56.5,56.27,56.48,50977.0,44.4259,44.5679,44.3865,44.5521,50977.0
2018-02-23 11:00:00,56.47,56.55,56.38,56.5,53686.0,44.5442,44.6073,44.4732,44.5679,53686.0
2018-02-23 11:30:00,56.49,56.52,56.41,56.41,63148.0,44.56,44.5837,44.4969,44.4969,63148.0
2018-02-23 12:00:00,56.41,56.44,56.29,56.3,27857.0,44.4969,44.5206,44.4022,44.4101,27857.0
2018-02-23 12:30:00,56.29,56.35,56.22,56.22,36881.0,44.4022,44.4496,44.347,44.347,36881.0
2018-02-23 13:00:00,56.22,56.27,56.18,56.23,25908.0,44.347,44.3865,44.3155,44.3549,25908.0
2018-02-23 13:30:00,56.22,56.4,56.22,56.32,32517.0,44.347,44.489,44.347,44.4259,32517.0
2018-02-23 14:00:00,56.32,56.33,56.17,56.29,41415.0,44.4259,44.4338,44.3076,44.4022,41415.0
2018-02-23 14:30:00,56.3,56.48,56.29,56.39,49059.0,44.4101,44.5521,44.4022,44.4811,49059.0
2018-02-23 15:00:00,56.41,56.54,56.4,56.49,39574.0,44.4969,44.5994,44.489,44.56,39574.0
2018-02-23 15:30:00,56.51,56.58,56.47,56.53,156798.0,44.5758,44.631,44.5442,44.5916,156798.0
2018-02-26 09:30:00,56.54,56.6,56.25,56.39,126584.0,44.5994,44.6468,44.3707,44.4811,126584.0
2018-02-26 10:00:00,56.37,56.67,56.35,56.53,95475.0,44.4653,44.702,44.4496,44.5916,95475.0
2018-02-26 10:30:00,56.52,56.63,56.43,56.47,50094.0,44.5837,44.6704,44.5127,44.5442,50094.0
2018-02-26 11:00:00,56.46,56.63,56.46,56.58,48206.0,44.5363,44.6704,44.5363,44.631,48206.0
2018-02-26 11:30:00,56.58,56.6,56.4,56.55,38756.0,44.631,44.6468,44.489,44.6073,38756.0
2018-02-26 12:00:00,56.57,56.77,56.54,56.75,26713.0,44.6231,44.7809,44.5994,44.7651,26713.0
2018-02-26 12:30:00,56.77,56.94,56.68,56.94,29177.0,44.7809,44.915,44.7099,44.915,29177.0
2018-02-26 13:00:00,56.94,57.0,56.83,56.96,32470.0,44.915,44.9623,44.8282,44.9307,32470.0
2018-02-26 13:30:00,56.97,57.16,56.89,57.16,43649.0,44.9386,45.0885,44.8755,45.0885,43649.0
2018-02-26 14:00:00,57.15,57.25,57.1,57.24,35315.0,45.0806,45.1595,45.0412,45.1516,35315.0
2018-02-26 14:30:00,57.22,57.34,57.19,57.28,39618.0,45.1358,45.2305,45.1122,45.1832,39618.0
2018-02-26 15:00:00,57.29,57.4,57.27,57.39,58510.0,45.1911,45.2778,45.1753,45.2699,58510.0
2018-02-26 15:30:00,57.39,57.47,57.28,57.38,282504.0,45.2699,45.333,45.1832,45.262,282504.0
2018-02-27 09:30:00,57.28,57.66,57.05,57.5,109604.0,45.1832,45.4829,45.0017,45.3567,109604.0
2018-02-27 10:00:00,57.48,57.73,57.38,57.6,50186.0,45.3409,45.5381,45.262,45.4356,50186.0
2018-02-27 10:30:00,57.62,57.64,57.13,57.25,55309.0,45.4514,45.4671,45.0648,45.1595,55309.0
2018-02-27 11:00:00,57.24,57.54,57.2,57.34,43815.0,45.1516,45.3883,45.1201,45.2305,43815.0
2018-02-27 11:30:00,57.31,57.37,57.12,57.16,58567.0,45.2068,45.2542,45.057,45.0885,58567.0
2018-02-27 12:00:00,57.17,57.28,57.08,57.23,18508.0,45.0964,45.1832,45.0254,45.1437,18508.0
2018-02-27 12:30:00,57.23,57.37,57.23,57.32,21187.0,45.1437,45.2542,45.1437,45.2147,21187.0
2018-02-27 13:00:00,57.33,57.37,57.25,57.26,24856.0,45.2226,45.2542,45.1595,45.1674,24856.0
2018-02-27 13:30:00,57.28,57.28,57.11,57.18,34454.0,45.1832,45.1832,45.0491,45.1043,34454.0
2018-02-27 14:00:00,57.19,57.22,57.05,57.16,52927.0,45.1122,45.1358,45.0017,45.0885,52927.0
2018-02-27 14:30:00,57.16,57.23,56.89,56.96,73185.0,45.0885,45.1437,44.8755,44.9307,73185.0
2018-02-27 15:00:00,56.98,57.0,56.71,56.87,94580.0,44.9465,44.9623,44.7335,44.8598,94580.0
2018-02-27 15:30:00,56.87,57.06,56.76,56.81,257535.0,44.8598,45.0096,44.773,44.8124,257535.0
2018-02-28 09:30:00,57.08,57.26,56.07,56.27,157932.0,45.0254,45.1674,44.2287,44.3865,157932.0
2018-02-28 10:00:00,56.27,56.71,56.21,56.65,197445.0,44.3865,44.7335,44.3391,44.6862,197445.0
2018-02-28 10:30:00,56.64,56.64,56.26,56.4,114699.0,44.6783,44.6783,44.3786,44.489,114699.0
2018-02-28 11:00:00,56.4,56.4,55.98,56.12,58045.0,44.489,44.489,44.1577,44.2681,58045.0
2018-02-28 11:30:00,56.08,56.15,55.91,56.14,41759.0,44.2366,44.2918,44.1025,44.2839,41759.0
2018-02-28 12:00:00,56.15,56.29,56.06,56.08,86293.0,44.2918,44.4022,44.2208,44.2366,86293.0
2018-02-28 12:30:00,56.09,56.18,56.01,56.18,58405.0,44.2445,44.3155,44.1814,44.3155,58405.0
2018-02-28 13:00:00,56.19,56.19,55.92,55.95,48666.0,44.3234,44.3234,44.1104,44.134,48666.0
2018-02-28 13:30:00,55.96,56.01,55.76,55.92,37197.0,44.1419,44.1814,43.9842,44.1104,37197.0
2018-02-28 14:00:00,55.9,55.96,55.73,55.74,38892.0,44.0946,44.1419,43.9605,43.9684,38892.0
2018-02-28 14:30:00,55.74,55.76,55.47,55.51,63211.0,43.9684,43.9842,43.7554,43.787,63211.0
2018-02-28 15:00:00,55.52,55.53,55.22,55.32,69979.0,43.7949,43.8027,43.5582,43.6371,69979.0
2018-02-28 15:30:00,55.32,55.45,54.96,54.97,243493.0,43.6371,43.7396,43.3531,43.361,243493.0
2018-03-01 09:30:00,55.12,55.2,53.7,53.92,168549.0,43.4793,43.5424,42.3592,42.5328,168549.0
2018-03-01 10:00:00,53.89,54.26,53.81,54.23,170700.0,42.5091,42.801,42.446,42.7773,170700.0
2018-03-01 10:30:00,54.24,54.58,54.24,54.4,142106.0,42.7852,43.0534,42.7852,42.9114,142106.0
2018-03-01 11:00:00,54.4,54.55,54.01,54.09,55429.0,42.9114,43.0297,42.6037,42.6669,55429.0
2018-03-01 11:30:00,54.1,54.6,54.09,54.47,66169.0,42.6747,43.0691,42.6669,42.9666,66169.0
2018-03-01 12:00:00,54.45,54.51,54.3,54.37,38369.0,42.9508,42.9982,42.8325,42.8877,38369.0
2018-03-01 12:30:00,54.33,54.49,54.2,54.22,62298.0,42.8562,42.9824,42.7536,42.7694,62298.0
2018-03-01 13:00:00,54.18,54.19,53.74,53.87,63116.0,42.7378,42.7457,42.3908,42.4933,63116.0
2018-03-01 13:30:00,53.86,53.91,53.3,53.38,72244.0,42.4854,42.5249,42.0437,42.1068,72244.0
2018-03-01 14:00:00,53.36,53.65,53.19,53.65,110274.0,42.091,42.3198,41.9569,42.3198,110274.0
2018-03-01 14:30:00,53.65,53.8,53.46,53.74,125207.0,42.3198,42.4381,42.1699,42.3908,125207.0
2018-03-01 15:00:00,53.74,54.03,53.61,53.83,113114.0,42.3908,42.6195,42.2882,42.4618,113114.0
2018-03-01 15:30:00,53.82,53.88,53.46,53.57,474484.0,42.4539,42.5012,42.1699,42.2567,474484.0
2018-03-02 09:30:00,52.91,52.92,52.06,52.6,213810.0,41.7361,41.7439,41.0656,41.4915,213810.0
2018-03-02 10:00:00,52.6,52.86,52.53,52.67,54509.0,41.4915,41.6966,41.4363,41.5467,54509.0
2018-03-02 10:30:00,52.69,52.98,52.64,52.72,137241.0,41.5625,41.7913,41.5231,41.5862,137241.0
2018-03-02 11:00:00,52.71,52.79,52.38,52.69,54123.0,41.5783,41.6414,41.318,41.5625,54123.0
2018-03-02 11:30:00,52.69,52.95,52.56,52.89,64172.0,41.5625,41.7676,41.46,41.7203,64172.0
2018-03-02 12:00:00,52.88,52.94,52.67,52.77,77328.0,41.7124,41.7597,41.5467,41.6256,77328.0
2018-03-02 12:30:00,52.78,53.02,52.71,52.91,83744.0,41.6335,41.8228,41.5783,41.7361,83744.0
2018-03-02 13:00:00,52.91,52.94,52.59,52.65,53624.0,41.7361,41.7597,41.4836,41.531,53624.0
2018-03-02 13:30:00,52.65,52.73,52.52,52.61,50878.0,41.531,41.5941,41.4284,41.4994,50878.0
2018-03-02 14:00:00,52.63,52.86,52.63,52.67,66315.0,41.5152,41.6966,41.5152,41.5467,66315.0
2018-03-02 14:30:00,52.67,52.77,52.53,52.53,201914.0,41.5467,41.6256,41.4363,41.4363,201914.0
2018-03-02 15:00:00,52.53,52.54,52.39,52.46,176481.0,41.4363,41.4442,41.3259,41.3811,176481.0
2018-03-02 15:30:00,52.45,52.64,52.43,52.45,527492.0,41.3732,41.5231,41.3574,41.3732,527492.0
2018-03-05 09:30:00,52.11,52.4,51.82,51.97,89175.0,41.105,41.3338,40.8762,40.9946,89175.0
2018-03-05 10:00:00,51.95,52.17,51.76,52.17,58742.0,40.9788,41.1523,40.8289,41.1523,58742.0
2018-03-05 10:30:00,52.18,52.27,52.08,52.27,59765.0,41.1602,41.2312,41.0813,41.2312,59765.0
2018-03-05 11:00:00,52.26,52.35,52.18,52.21,106366.0,41.2233,41.2943,41.1602,41.1839,106366.0
2018-03-05 11:30:00,52.19,52.63,52.19,52.58,145677.0,41.1681,41.5152,41.1681,41.4757,145677.0
2018-03-05 12:00:00,52.59,52.75,52.47,52.55,148504.0,41.4836,41.6098,41.389,41.4521,148504.0
2018-03-05 12:30:00,52.56,52.7,52.47,52.61,86322.0,41.46,41.5704,41.389,41.4994,86322.0
2018-03-05 13:00:00,52.64,52.79,52.58,52.72,67848.0,41.5231,41.6414,41.4757,41.5862,67848.0
2018-03-05 13:30:00,52.7,52.73,52.56,52.65,64798.0,41.5704,41.5941,41.46,41.531,64798.0
2018-03-05 14:00:00,52.66,52.69,52.39,52.54,70974.0,41.5389,41.5625,41.3259,41.4442,70974.0
2018-03-05 14:30:00,52.55,52.62,52.45,52.49,123131.0,41.4521,41.5073,41.3732,41.4048,123131.0
2018-03-05 15:00:00,52.48,52.57,52.41,52.48,171038.0,41.3969,41.4679,41.3416,41.3969,171038.0
2018-03-05 15:30:00,52.48,52.73,52.45,52.5,306595.0,41.3969,41.5941,41.3732,41.4126,306595.0
2018-03-06 09:30:00,52.84,53.22,52.62,52.97,167286.0,41.6808,41.9806,41.5073,41.7834,167286.0
2018-03-06 10:00:00,52.95,52.97,52.68,52.76,71673.0,41.7676,41.7834,41.5546,41.6177,71673.0
2018-03-06 10:30:00,52.76,52.95,52.38,52.44,106072.0,41.6177,41.7676,41.318,41.3653,106072.0
2018-03-06 11:00:00,52.42,52.62,52.34,52.45,66371.0,41.3495,41.5073,41.2864,41.3732,66371.0
2018-03-06 11:30:00,52.45,52.84,52.43,52.84,92912.0,41.3732,41.6808,41.3574,41.6808,92912.0
2018-03-06 12:00:00,52.84,52.93,52.75,52.8,194508.0,41.6808,41.7518,41.6098,41.6493,194508.0
2018-03-06 12:30:00,52.8,53.03,52.75,52.94,53909.0,41.6493,41.8307,41.6098,41.7597,53909.0
2018-03-06 13:00:00,52.95,53.06,52.92,52.98,58562.0,41.7676,41.8544,41.7439,41.7913,58562.0
2018-03-06 13:30:00,52.96,53.0,52.75,52.82,26908.0,41.7755,41.807,41.6098,41.6651,26908.0
2018-03-06 14:00:00,52.81,52.91,52.79,52.88,32453.0,41.6572,41.7361,41.6414,41.7124,32453.0
2018-03-06 14:30:00,52.89,52.96,52.83,52.87,46907.0,41.7203,41.7755,41.6729,41.7045,46907.0
2018-03-06 15:00:00,52.86,52.93,52.77,52.81,83285.0,41.6966,41.7518,41.6256,41.6572,83285.0
2018-03-06 15:30:00,52.8,52.83,52.58,52.71,253896.0,41.6493,41.6729,41.4757,41.5783,253896.0
2018-03-07 09:30:00,52.23,52.32,52.03,52.21,64152.0,41.1997,41.2707,41.0419,41.1839,64152.0
2018-03-07 10:00:00,52.2,52.41,52.12,52.29,41947.0,41.176,41.3416,41.1129,41.247,41947.0
2018-03-07 10:30:00,52.3,52.68,52.3,52.56,46390.0,41.2549,41.5546,41.2549,41.46,46390.0
2018-03-07 11:00:00,52.57,52.62,52.32,52.43,42609.0,41.4679,41.5073,41.2707,41.3574,42609.0
2018-03-07 11:30:00,52.44,52.5,52.15,52.15,37673.0,41.3653,41.4126,41.1366,41.1366,37673.0
2018-03-07 12:00:00,52.15,52.17,51.96,52.02,70111.0,41.1366,41.1523,40.9867,41.034,70111.0
2018-03-07 12:30:00,52.01,52.07,51.95,52.02,41672.0,41.0261,41.0735,40.9788,41.034,41672.0
2018-03-07 13:00:00,51.99,52.04,51.9,52.03,57397.0,41.0103,41.0498,40.9394,41.0419,57397.0
2018-03-07 13:30:00,52.03,52.14,51.98,52.12,51954.0,41.0419,41.1287,41.0025,41.1129,51954.0
2018-03-07 14:00:00,52.1,52.2,52.06,52.1,44861.0,41.0971,41.176,41.0656,41.0971,44861.0
2018-03-07 14:30:00,52.11,52.41,52.11,52.36,59365.0,41.105,41.3416,41.105,41.3022,59365.0
2018-03-07 15:00:00,52.38,52.61,52.37,52.55,69137.0,41.318,41.4994,41.3101,41.4521,69137.0
2018-03-07 15:30:00,52.55,52.64,52.43,52.48,279728.0,41.4521,41.5231,41.3574,41.3969,279728.0
2018-03-08 09:30:00,52.44,52.77,52.09,52.52,153575.0,41.6252,41.8872,41.3474,41.6887,153575.0
2018-03-08 10:00:00,52.53,52.79,52.35,52.56,86808.0,41.6967,41.903,41.5538,41.7205,86808.0
2018-03-08 10:30:00,52.52,52.62,52.44,52.52,152238.0,41.6887,41.7681,41.6252,41.6887,152238.0
2018-03-08 11:00:00,52.51,52.54,52.41,52.44,36270.0,41.6808,41.7046,41.6014,41.6252,36270.0
2018-03-08 11:30:00,52.43,52.44,52.04,52.17,45577.0,41.6173,41.6252,41.3077,41.4109,45577.0
2018-03-08 12:00:00,52.18,52.18,51.96,52.09,27276.0,41.4188,41.4188,41.2442,41.3474,27276.0
2018-03-08 12:30:00,52.11,52.17,52.02,52.14,36049.0,41.3633,41.4109,41.2918,41.3871,36049.0
2018-03-08 13:00:00,52.15,52.22,52.06,52.1,33626.0,41.395,41.4506,41.3236,41.3553,33626.0
2018-03-08 13:30:00,52.09,52.14,51.98,52.02,28739.0,41.3474,41.3871,41.2601,41.2918,28739.0
2018-03-08 14:00:00,51.99,52.14,51.98,52.13,76577.0,41.268,41.3871,41.2601,41.3792,76577.0
2018-03-08 14:30:00,52.11,52.55,52.06,52.55,127834.0,41.3633,41.7125,41.3236,41.7125,127834.0
2018-03-08 15:00:00,52.54,52.8,52.53,52.66,163557.0,41.7046,41.911,41.6967,41.7999,163557.0
2018-03-08 15:30:00,52.66,52.66,52.35,52.51,158472.0,41.7999,41.7999,41.5538,41.6808,158472.0
2018-03-09 09:30:00,52.96,53.18,52.5,53.1,112951.0,42.038,42.2126,41.6729,42.1491,112951.0
2018-03-09 10:00:00,53.1,53.27,53.03,53.05,93308.0,42.1491,42.2841,42.0935,42.1094,93308.0
2018-03-09 10:30:00,53.06,53.42,53.06,53.39,34685.0,42.1174,42.4031,42.1174,42.3793,34685.0
2018-03-09 11:00:00,53.42,53.44,53.14,53.25,62850.0,42.4031,42.419,42.1809,42.2682,62850.0
2018-03-09 11:30:00,53.23,53.29,53.11,53.18,50352.0,42.2523,42.2999,42.157,42.2126,50352.0
2018-03-09 12:00:00,53.19,53.32,53.17,53.23,39467.0,42.2206,42.3237,42.2047,42.2523,39467.0
2018-03-09 12:30:00,53.23,53.32,53.16,53.24,38226.0,42.2523,42.3237,42.1967,42.2602,38226.0
2018-03-09 13:00:00,53.24,53.29,53.2,53.21,26611.0,42.2602,42.2999,42.2285,42.2364,26611.0
2018-03-09 13:30:00,53.22,53.23,53.13,53.22,11863.0,42.2444,42.2523,42.1729,42.2444,11863.0
2018-03-09 14:00:00,53.22,53.26,53.15,53.18,37857.0,42.2444,42.2761,42.1888,42.2126,37857.0
2018-03-09 14:30:00,53.18,53.27,53.14,53.27,71157.0,42.2126,42.2841,42.1809,42.2841,71157.0
2018-03-09 15:00:00,53.26,53.34,53.25,53.29,39409.0,42.2761,42.3396,42.2682,42.2999,39409.0
2018-03-09 15:30:00,53.3,53.36,53.24,53.29,161620.0,42.3079,42.3555,42.2602,42.2999,161620.0
2018-03-12 09:30:00,53.33,54.12,53.33,53.93,95180.0,42.3317,42.9588,42.3317,42.8079,95180.0
2018-03-12 10:00:00,53.9,54.22,53.85,54.15,107942.0,42.7841,43.0381,42.7444,42.9826,107942.0
2018-03-12 10:30:00,54.15,54.26,54.02,54.06,51858.0,42.9826,43.0699,42.8794,42.9111,51858.0
2018-03-12 11:00:00,54.04,54.1,53.67,53.69,203408.0,42.8953,42.9429,42.6016,42.6174,203408.0
2018-03-12 11:30:00,53.7,53.8,53.59,53.63,30418.0,42.6254,42.7047,42.5381,42.5698,30418.0
2018-03-12 12:00:00,53.67,53.88,53.66,53.82,22344.0,42.6016,42.7683,42.5936,42.7206,22344.0
2018-03-12 12:30:00,53.82,53.87,53.72,53.73,29746.0,42.7206,42.7603,42.6412,42.6492,29746.0
2018-03-12 13:00:00,53.73,53.76,53.62,53.62,18532.0,42.6492,42.673,42.5619,42.5619,18532.0
2018-03-12 13:30:00,53.61,53.65,53.52,53.53,23795.0,42.5539,42.5857,42.4825,42.4904,23795.0
2018-03-12 14:00:00,53.54,53.6,53.4,53.45,53198.0,42.4984,42.546,42.3872,42.4269,53198.0
2018-03-12 14:30:00,53.43,53.46,53.26,53.28,66952.0,42.4111,42.4349,42.2761,42.292,66952.0
2018-03-12 15:00:00,53.28,53.45,53.27,53.43,38570.0,42.292,42.4269,42.2841,42.4111,38570.0
2018-03-12 15:30:00,53.42,53.46,53.34,53.34,73818.0,42.4031,42.4349,42.3396,42.3396,73818.0
2018-03-13 09:30:00,53.57,53.83,53.51,53.78,50079.0,42.5222,42.7286,42.4746,42.6889,50079.0
2018-03-13 10:00:00,53.78,53.78,53.59,53.63,68604.0,42.6889,42.6889,42.5381,42.5698,68604.0
2018-03-13 10:30:00,53.64,53.65,53.46,53.59,25448.0,42.5777,42.5857,42.4349,42.5381,25448.0
2018-03-13 11:00:00,53.59,53.59,53.41,53.48,25815.0,42.5381,42.5381,42.3952,42.4507,25815.0
2018-03-13 11:30:00,53.5,53.62,53.43,53.58,41104.0,42.4666,42.5619,42.4111,42.5301,41104.0
2018-03-13 12:00:00,53.58,53.58,53.29,53.33,45406.0,42.5301,42.5301,42.2999,42.3317,45406.0
2018-03-13 12:30:00,53.34,53.68,53.34,53.64,27410.0,42.3396,42.6095,42.3396,42.5777,27410.0
2018-03-13 13:00:00,53.62,53.71,53.56,53.62,18606.0,42.5619,42.6333,42.5142,42.5619,18606.0
2018-03-13 13:30:00,53.63,53.74,53.61,53.64,19470.0,42.5698,42.6571,42.5539,42.5777,19470.0
2018-03-13 14:00:00,53.63,53.74,53.57,53.66,36642.0,42.5698,42.6571,42.5222,42.5936,36642.0
2018-03-13 14:30:00,53.67,53.73,53.41,53.45,31246.0,42.6016,42.6492,42.3952,42.4269,31246.0
2018-03-13 15:00:00,53.44,53.46,53.19,53.21,55286.0,42.419,42.4349,42.2206,42.2364,55286.0
2018-03-13 15:30:00,53.2,53.26,53.06,53.16,183086.0,42.2285,42.2761,42.1174,42.1967,183086.0
2018-03-14 09:30:00,53.72,53.9,53.38,53.45,79455.0,42.6412,42.7841,42.3714,42.4269,79455.0
2018-03-14 10:00:00,53.45,53.58,53.02,53.16,38648.0,42.4269,42.5301,42.0856,42.1967,38648.0
2018-03-14 10:30:00,53.15,53.33,53.1,53.23,33795.0,42.1888,42.3317,42.1491,42.2523,33795.0
2018-03-14 11:00:00,53.25,53.34,53.06,53.19,38467.0,42.2682,42.3396,42.1174,42.2206,38467.0
2018-03-14 11:30:00,53.2,53.28,53.02,53.21,216627.0,42.2285,42.292,42.0856,42.2364,216627.0
2018-03-14 12:00:00,53.24,53.36,53.13,53.24,54188.0,42.2602,42.3555,42.1729,42.2602,54188.0
2018-03-14 12:30:00,53.25,53.47,53.23,53.4,45669.0,42.2682,42.4428,42.2523,42.3872,45669.0
2018-03-14 13:00:00,53.39,53.42,53.32,53.39,42133.0,42.3793,42.4031,42.3237,42.3793,42133.0
2018-03-14 13:30:00,53.39,53.66,53.39,53.56,28800.0,42.3793,42.5936,42.3793,42.5142,28800.0
2018-03-14 14:00:00,53.56,53.58,53.32,53.35,30355.0,42.5142,42.5301,42.3237,42.3476,30355.0
2018-03-14 14:30:00,53.36,53.43,53.16,53.32,36893.0,42.3555,42.4111,42.1967,42.3237,36893.0
2018-03-14 15:00:00,53.32,53.36,53.21,53.28,54806.0,42.3237,42.3555,42.2364,42.292,54806.0
2018-03-14 15:30:00,53.28,53.35,53.25,53.29,135417.0,42.292,42.3476,42.2682,42.2999,135417.0
2018-03-15 09:30:00,54.5,56.04,53.58,55.59,391342.0,43.2604,44.4828,42.5301,44.1256,391342.0
2018-03-15 10:00:00,55.59,55.7,55.17,55.34,156583.0,44.1256,44.2129,43.7922,43.9272,156583.0
2018-03-15 10:30:00,55.32,55.51,55.21,55.41,93403.0,43.9113,44.0621,43.824,43.9827,93403.0
2018-03-15 11:00:00,55.43,55.91,55.42,55.82,221099.0,43.9986,44.3796,43.9907,44.3082,221099.0
2018-03-15 11:30:00,55.82,56.31,55.81,56.27,155947.0,44.3082,44.6971,44.3002,44.6654,155947.0
2018-03-15 12:00:00,56.27,56.4,56.03,56.04,103375.0,44.6654,44.7685,44.4749,44.4828,103375.0
2018-03-15 12:30:00,56.04,56.16,55.92,56.03,126545.0,44.4828,44.578,44.3875,44.4749,126545.0
2018-03-15 13:00:00,56.02,56.26,55.98,56.23,66018.0,44.4669,44.6574,44.4352,44.6336,66018.0
2018-03-15 13:30:00,56.23,56.31,56.01,56.07,241934.0,44.6336,44.6971,44.459,44.5066,241934.0
2018-03-15 14:00:00,56.07,56.36,56.05,56.29,84630.0,44.5066,44.7368,44.4907,44.6812,84630.0
2018-03-15 14:30:00,56.28,56.44,56.18,56.38,164990.0,44.6733,44.8003,44.5939,44.7527,164990.0
2018-03-15 15:00:00,56.39,56.54,56.37,56.54,193444.0,44.7606,44.8797,44.7447,44.8797,193444.0
2018-03-15 15:30:00,56.53,56.64,56.44,56.51,531743.0,44.8717,44.9591,44.8003,44.8559,531743.0
2018-03-16 09:30:00,56.38,56.38,55.33,55.37,181179.0,44.7527,44.7527,43.9192,43.951,181179.0
2018-03-16 10:00:00,55.39,55.47,55.18,55.41,95639.0,43.9668,44.0303,43.8002,43.9827,95639.0
2018-03-16 10:30:00,55.41,55.85,55.4,55.72,69396.0,43.9827,44.332,43.9748,44.2288,69396.0
2018-03-16 11:00:00,55.71,55.72,55.47,55.64,62821.0,44.2208,44.2288,44.0303,44.1653,62821.0
2018-03-16 11:30:00,55.64,55.76,55.55,55.57,51215.0,44.1653,44.2605,44.0938,44.1097,51215.0
2018-03-16 12:00:00,55.57,55.6,55.45,55.51,52746.0,44.1097,44.1335,44.0145,44.0621,52746.0
2018-03-16 12:30:00,55.49,55.6,55.43,55.6,35483.0,44.0462,44.1335,43.9986,44.1335,35483.0
2018-03-16 13:00:00,55.6,55.65,55.55,55.57,32903.0,44.1335,44.1732,44.0938,44.1097,32903.0
2018-03-16 13:30:00,55.57,55.65,55.49,55.53,29520.0,44.1097,44.1732,44.0462,44.078,29520.0
2018-03-16 14:00:00,55.54,55.62,55.49,55.58,25415.0,44.0859,44.1494,44.0462,44.1177,25415.0
2018-03-16 14:30:00,55.58,55.67,55.53,55.65,52315.0,44.1177,44.1891,44.078,44.1732,52315.0
2018-03-16 15:00:00,55.64,55.84,55.59,55.79,113251.0,44.1653,44.324,44.1256,44.2843,113251.0
2018-03-16 15:30:00,55.79,55.91,55.64,55.65,235940.0,44.2843,44.3796,44.1653,44.1732,235940.0
2018-03-19 09:30:00,55.57,55.69,55.1,55.43,152819.0,44.1097,44.205,43.7366,43.9986,152819.0
2018-03-19 10:00:00,55.45,55.45,55.01,55.28,78648.0,44.0145,44.0145,43.6652,43.8795,78648.0
2018-03-19 10:30:00,55.26,55.3,55.11,55.18,59918.0,43.8637,43.8954,43.7446,43.8002,59918.0
2018-03-19 11:00:00,55.19,55.39,55.15,55.39,69279.0,43.8081,43.9668,43.7763,43.9668,69279.0
2018-03-19 11:30:00,55.39,55.42,55.2,55.28,60165.0,43.9668,43.9907,43.816,43.8795,60165.0
2018-03-19 12:00:00,55.28,55.34,55.22,55.28,45311.0,43.8795,43.9272,43.8319,43.8795,45311.0
2018-03-19 12:30:00,55.27,55.27,54.99,55.1,30382.0,43.8716,43.8716,43.6493,43.7366,30382.0
2018-03-19 13:00:00,55.1,55.12,54.89,54.94,34389.0,43.7366,43.7525,43.57,43.6096,34389.0
2018-03-19 13:30:00,54.92,55.47,54.9,55.46,71604.0,43.5938,44.0303,43.5779,44.0224,71604.0
2018-03-19 14:00:00,55.46,55.56,55.06,55.15,79551.0,44.0224,44.1018,43.7049,43.7763,79551.0
2018-03-19 14:30:00,55.13,55.17,54.85,55.05,78328.0,43.7605,43.7922,43.5382,43.697,78328.0
2018-03-19 15:00:00,55.05,55.17,54.98,55.04,52395.0,43.697,43.7922,43.6414,43.689,52395.0
2018-03-19 15:30:00,55.04,55.31,55.03,55.16,176590.0,43.689,43.9033,43.6811,43.7843,176590.0
2018-03-20 09:30:00,55.27,55.49,55.11,55.34,67223.0,43.8716,44.0462,43.7446,43.9272,67223.0
2018-03-20 10:00:00,55.33,55.41,55.17,55.41,66520.0,43.9192,43.9827,43.7922,43.9827,66520.0
2018-03-20 10:30:00,55.43,55.71,55.38,55.7,98596.0,43.9986,44.2208,43.9589,44.2129,98596.0
2018-03-20 11:00:00,55.7,55.82,55.64,55.82,42548.0,44.2129,44.3082,44.1653,44.3082,42548.0
2018-03-20 11:30:00,55.82,55.83,55.63,55.75,40620.0,44.3082,44.3161,44.1573,44.2526,40620.0
2018-03-20 12:00:00,55.76,55.94,55.7,55.82,31079.0,44.2605,44.4034,44.2129,44.3082,31079.0
2018-03-20 12:30:00,55.81,55.85,55.7,55.72,23368.0,44.3002,44.332,44.2129,44.2288,23368.0
2018-03-20 13:00:00,55.73,55.82,55.72,55.78,38046.0,44.2367,44.3082,44.2288,44.2764,38046.0
2018-03-20 13:30:00,55.77,55.8,55.66,55.66,34994.0,44.2685,44.2923,44.1812,44.1812,34994.0
2018-03-20 14:00:00,55.66,55.83,55.61,55.83,70520.0,44.1812,44.3161,44.1415,44.3161,70520.0
2018-03-20 14:30:00,55.84,55.94,55.79,55.91,103246.0,44.324,44.4034,44.2843,44.3796,103246.0
2018-03-20 15:00:00,55.91,55.98,55.81,55.82,75946.0,44.3796,44.4352,44.3002,44.3082,75946.0
2018-03-20 15:30:00,55.82,55.83,55.68,55.77,188793.0,44.3082,44.3161,44.197,44.2685,188793.0
2018-03-21 09:30:00,56.22,56.89,56.1,56.55,157228.0,44.6257,45.1575,44.5304,44.8876,157228.0
2018-03-21 10:00:00,56.51,56.54,56.28,56.31,74415.0,44.8559,44.8797,44.6733,44.6971,74415.0
2018-03-21 10:30:00,56.31,56.65,56.26,56.59,106926.0,44.6971,44.967,44.6574,44.9194,106926.0
2018-03-21 11:00:00,56.59,56.86,56.54,56.86,66530.0,44.9194,45.1337,44.8797,45.1337,66530.0
2018-03-21 11:30:00,56.86,57.35,56.82,57.3,222569.0,45.1337,45.5226,45.1019,45.4829,222569.0
2018-03-21 12:00:00,57.3,57.33,57.09,57.24,52847.0,45.4829,45.5068,45.3162,45.4353,52847.0
2018-03-21 12:30:00,57.25,57.26,57.11,57.17,36692.0,45.4433,45.4512,45.3321,45.3797,36692.0
2018-03-21 13:00:00,57.17,57.18,57.01,57.11,68298.0,45.3797,45.3877,45.2527,45.3321,68298.0
2018-03-21 13:30:00,57.12,57.33,57.11,57.29,63228.0,45.3401,45.5068,45.3321,45.475,63228.0
2018-03-21 14:00:00,57.3,57.74,57.29,57.6,131754.0,45.4829,45.8322,45.475,45.7211,131754.0
2018-03-21 14:30:00,57.62,57.72,57.42,57.63,104261.0,45.7369,45.8163,45.5782,45.7449,104261.0
2018-03-21 15:00:00,57.62,58.0,57.6,57.77,154370.0,45.7369,46.0386,45.7211,45.856,154370.0
2018-03-21 15:30:00,57.77,57.95,57.71,57.72,340504.0,45.856,45.9989,45.8084,45.8163,340504.0
2018-03-22 09:30:00,56.05,56.43,55.57,56.18,249894.0,44.4907,44.7924,44.1097,44.5939,249894.0
2018-03-22 10:00:00,56.12,56.25,55.94,56.02,107941.0,44.5463,44.6495,44.4034,44.4669,107941.0
2018-03-22 10:30:00,56.03,56.03,55.23,55.33,85307.0,44.4749,44.4749,43.8398,43.9192,85307.0
2018-03-22 11:00:00,55.33,55.44,55.07,55.18,72733.0,43.9192,44.0065,43.7128,43.8002,72733.0
2018-03-22 11:30:00,55.16,55.19,54.82,54.91,64662.0,43.7843,43.8081,43.5144,43.5858,64662.0
2018-03-22 12:00:00,54.91,55.53,54.86,55.53,57943.0,43.5858,44.078,43.5461,44.078,57943.0
2018-03-22 12:30:00,55.56,55.76,55.48,55.71,110506.0,44.1018,44.2605,44.0383,44.2208,110506.0
2018-03-22 13:00:00,55.7,55.86,55.45,55.77,117063.0,44.2129,44.3399,44.0145,44.2685,117063.0
2018-03-22 13:30:00,55.77,55.84,55.59,55.63,130416.0,44.2685,44.324,44.1256,44.1573,130416.0
2018-03-22 14:00:00,55.62,55.64,55.25,55.38,83150.0,44.1494,44.1653,43.8557,43.9589,83150.0
2018-03-22 14:30:00,55.37,55.38,55.08,55.12,68205.0,43.951,43.9589,43.7208,43.7525,68205.0
2018-03-22 15:00:00,55.11,55.26,54.78,54.78,88405.0,43.7446,43.8637,43.4826,43.4826,88405.0
2018-03-22 15:30:00,54.78,54.8,54.46,54.47,270916.0,43.4826,43.4985,43.2286,43.2366,270916.0
2018-03-23 09:30:00,54.81,55.2,54.15,54.42,192086.0,43.5065,43.816,42.9826,43.1969,192086.0
2018-03-23 10:00:00,54.41,54.75,54.41,54.63,142460.0,43.1889,43.4588,43.1889,43.3636,142460.0
2018-03-23 10:30:00,54.63,54.7,54.38,54.65,123656.0,43.3636,43.4191,43.1651,43.3795,123656.0
2018-03-23 11:00:00,54.67,54.72,54.39,54.42,73438.0,43.3953,43.435,43.1731,43.1969,73438.0
2018-03-23 11:30:00,54.39,54.45,53.95,54.02,116480.0,43.1731,43.2207,42.8238,42.8794,116480.0
2018-03-23 12:00:00,54.02,54.34,54.01,54.31,95493.0,42.8794,43.1334,42.8714,43.1096,95493.0
2018-03-23 12:30:00,54.32,54.35,53.92,53.97,78625.0,43.1175,43.1413,42.8,42.8397,78625.0
2018-03-23 13:00:00,53.97,54.53,53.92,54.51,70262.0,42.8397,43.2842,42.8,43.2683,70262.0
2018-03-23 13:30:00,54.53,54.64,54.34,54.56,40796.0,43.2842,43.3715,43.1334,43.308,40796.0
2018-03-23 14:00:00,54.56,54.64,54.18,54.26,54932.0,43.308,43.3715,43.0064,43.0699,54932.0
2018-03-23 14:30:00,54.26,54.27,53.67,53.71,81380.0,43.0699,43.0778,42.6016,42.6333,81380.0
2018-03-23 15:00:00,53.73,53.86,53.54,53.58,110132.0,42.6492,42.7524,42.4984,42.5301,110132.0
2018-03-23 15:30:00,53.58,53.63,53.14,53.22,249089.0,42.5301,42.5698,42.1809,42.2444,249089.0
2018-03-26 09:30:00,53.83,54.27,53.79,53.97,148157.0,42.7286,43.0778,42.6968,42.8397,148157.0
2018-03-26 10:00:00,53.97,54.29,53.97,54.2,88353.0,42.8397,43.0937,42.8397,43.0223,88353.0
2018-03-26 10:30:00,54.19,54.66,54.17,54.66,97512.0,43.0143,43.3874,42.9984,43.3874,97512.0
2018-03-26 11:00:00,54.64,54.67,54.12,54.21,84041.0,43.3715,43.3953,42.9588,43.0302,84041.0
2018-03-26 11:30:00,54.22,54.75,54.2,54.68,75111.0,43.0381,43.4588,43.0223,43.4033,75111.0
2018-03-26 12:00:00,54.66,54.94,54.57,54.81,50679.0,43.3874,43.6096,43.316,43.5065,50679.0
2018-03-26 12:30:00,54.8,54.96,54.8,54.88,88204.0,43.4985,43.6255,43.4985,43.562,88204.0
2018-03-26 13:00:00,54.87,55.12,54.87,54.97,36755.0,43.5541,43.7525,43.5541,43.6335,36755.0
2018-03-26 13:30:00,54.96,55.08,54.88,55.08,47692.0,43.6255,43.7208,43.562,43.7208,47692.0
2018-03-26 14:00:00,55.08,55.3,55.05,55.21,50688.0,43.7208,43.8954,43.697,43.824,50688.0
2018-03-26 14:30:00,55.22,55.35,55.18,55.23,73667.0,43.8319,43.9351,43.8002,43.8398,73667.0
2018-03-26 15:00:00,55.24,55.53,55.23,55.52,80065.0,43.8478,44.078,43.8398,44.07,80065.0
2018-03-26 15:30:00,55.53,55.55,55.32,55.4,250187.0,44.078,44.0938,43.9113,43.9748,250187.0
2018-03-27 09:30:00,55.62,55.62,55.13,55.55,71179.0,44.1494,44.1494,43.7605,44.0938,71179.0
2018-03-27 10:00:00,55.54,55.75,55.35,55.49,72819.0,44.0859,44.2526,43.9351,44.0462,72819.0
2018-03-27 10:30:00,55.47,55.65,55.36,55.47,58800.0,44.0303,44.1732,43.943,44.0303,58800.0
2018-03-27 11:00:00,55.46,55.84,55.42,55.78,81807.0,44.0224,44.324,43.9907,44.2764,81807.0
2018-03-27 11:30:00,55.8,56.09,55.77,55.91,40481.0,44.2923,44.5225,44.2685,44.3796,40481.0
2018-03-27 12:00:00,55.9,56.03,55.82,55.91,48193.0,44.3717,44.4749,44.3082,44.3796,48193.0
2018-03-27 12:30:00,55.91,56.05,55.82,55.99,62849.0,44.3796,44.4907,44.3082,44.4431,62849.0
2018-03-27 13:00:00,56.0,56.05,55.83,55.86,47732.0,44.451,44.4907,44.3161,44.3399,47732.0
2018-03-27 13:30:00,55.86,55.9,55.45,55.56,36242.0,44.3399,44.3717,44.0145,44.1018,36242.0
2018-03-27 14:00:00,55.55,55.63,55.34,55.43,63917.0,44.0938,44.1573,43.9272,43.9986,63917.0
2018-03-27 14:30:00,55.43,55.5,55.14,55.14,61516.0,43.9986,44.0542,43.7684,43.7684,61516.0
2018-03-27 15:00:00,55.14,55.17,54.62,54.66,69964.0,43.7684,43.7922,43.3556,43.3874,69964.0
2018-03-27 15:30:00,54.64,54.73,54.35,54.71,154266.0,43.3715,43.443,43.1413,43.4271,154266.0
2018-03-28 09:30:00,54.58,55.01,54.36,54.96,89270.0,43.3239,43.6652,43.1493,43.6255,89270.0
2018-03-28 10:00:00,54.98,55.14,54.86,55.08,87800.0,43.6414,43.7684,43.5461,43.7208,87800.0
2018-03-28 10:30:00,55.09,55.15,54.82,55.12,123776.0,43.7287,43.7763,43.5144,43.7525,123776.0
2018-03-28 11:00:00,55.12,55.42,55.04,55.19,101703.0,43.7525,43.9907,43.689,43.8081,101703.0
2018-03-28 11:30:00,55.19,55.27,55.01,55.02,48685.0,43.8081,43.8716,43.6652,43.6731,48685.0
2018-03-28 12:00:00,55.05,55.42,54.96,55.23,48627.0,43.697,43.9907,43.6255,43.8398,48627.0
2018-03-28 12:30:00,55.23,55.24,54.82,54.87,90909.0,43.8398,43.8478,43.5144,43.5541,90909.0
2018-03-28 13:00:00,54.83,55.17,54.79,55.15,39309.0,43.5223,43.7922,43.4906,43.7763,39309.0
2018-03-28 13:30:00,55.17,55.24,54.92,54.97,113512.0,43.7922,43.8478,43.5938,43.6335,113512.0
2018-03-28 14:00:00,55.0,55.02,54.81,54.83,63082.0,43.6573,43.6731,43.5065,43.5223,63082.0
2018-03-28 14:30:00,54.83,55.0,54.78,54.8,69521.0,43.5223,43.6573,43.4826,43.4985,69521.0
2018-03-28 15:00:00,54.81,54.82,54.55,54.72,72849.0,43.5065,43.5144,43.3001,43.435,72849.0
2018-03-28 15:30:00,54.67,54.82,54.39,54.41,268439.0,43.3953,43.5144,43.1731,43.1889,268439.0
2018-03-29 09:30:00,55.15,55.4,55.04,55.31,73024.0,43.7763,43.9748,43.689,43.9033,73024.0
2018-03-29 10:00:00,55.3,55.69,55.13,55.63,60076.0,43.8954,44.205,43.7605,44.1573,60076.0
2018-03-29 10:30:00,55.63,55.93,55.53,55.93,48894.0,44.1573,44.3955,44.078,44.3955,48894.0
2018-03-29 11:00:00,55.92,56.05,55.77,55.84,63778.0,44.3875,44.4907,44.2685,44.324,63778.0
2018-03-29 11:30:00,55.81,56.07,55.78,56.04,47788.0,44.3002,44.5066,44.2764,44.4828,47788.0
2018-03-29 12:00:00,56.05,56.18,55.91,56.15,41851.0,44.4907,44.5939,44.3796,44.5701,41851.0
2018-03-29 12:30:00,56.17,56.17,55.99,56.08,56048.0,44.586,44.586,44.4431,44.5145,56048.0
2018-03-29 13:00:00,56.08,56.19,56.02,56.19,37741.0,44.5145,44.6019,44.4669,44.6019,37741.0
2018-03-29 13:30:00,56.19,56.37,56.18,56.27,59230.0,44.6019,44.7447,44.5939,44.6654,59230.0
2018-03-29 14:00:00,56.28,56.41,56.26,56.4,54238.0,44.6733,44.7765,44.6574,44.7685,54238.0
2018-03-29 14:30:00,56.4,56.45,56.31,56.34,61161.0,44.7685,44.8082,44.6971,44.7209,61161.0
2018-03-29 15:00:00,56.32,56.46,56.22,56.27,91204.0,44.705,44.8162,44.6257,44.6654,91204.0
2018-03-29 15:30:00,56.26,56.49,56.2,56.36,209506.0,44.6574,44.84,44.6098,44.7368,209506.0
2018-04-02 09:30:00,56.33,56.59,55.8,56.02,56256.0,44.713,44.9194,44.2923,44.4669,56256.0
2018-04-02 10:00:00,56.04,56.04,55.73,55.85,44886.0,44.4828,44.4828,44.2367,44.332,44886.0
2018-04-02 10:30:00,55.83,55.84,55.44,55.46,49768.0,44.3161,44.324,44.0065,44.0224,49768.0
2018-04-02 11:00:00,55.45,55.45,55.07,55.19,121261.0,44.0145,44.0145,43.7128,43.8081,121261.0
2018-04-02 11:30:00,55.2,55.2,54.82,55.07,51764.0,43.816,43.816,43.5144,43.7128,51764.0
2018-04-02 12:00:00,55.09,55.11,54.87,55.08,72978.0,43.7287,43.7446,43.5541,43.7208,72978.0
2018-04-02 12:30:00,55.09,55.12,54.87,54.88,104333.0,43.7287,43.7525,43.5541,43.562,104333.0
2018-04-02 13:00:00,54.9,54.94,54.4,54.4,102326.0,43.5779,43.6096,43.181,43.181,102326.0
2018-04-02 13:30:00,54.41,54.57,54.17,54.18,58305.0,43.1889,43.316,42.9984,43.0064,58305.0
2018-04-02 14:00:00,54.15,54.28,53.91,54.17,120522.0,42.9826,43.0858,42.7921,42.9984,120522.0
2018-04-02 14:30:00,54.16,54.33,54.01,54.32,118484.0,42.9905,43.1254,42.8714,43.1175,118484.0
2018-04-02 15:00:00,54.33,54.53,54.24,54.31,130669.0,43.1254,43.2842,43.054,43.1096,130669.0
2018-04-02 15:30:00,54.3,54.36,54.07,54.23,535095.0,43.1016,43.1493,42.9191,43.0461,535095.0
2018-04-03 09:30:00,54.99,55.64,54.81,55.42,156522.0,43.6493,44.1653,43.5065,43.9907,156522.0
2018-04-03 10:00:00,55.42,55.6,55.19,55.39,117832.0,43.9907,44.1335,43.8081,43.9668,117832.0
2018-04-03 10:30:00,55.42,56.05,55.38,56.01,72089.0,43.9907,44.4907,43.9589,44.459,72089.0
2018-04-03 11:00:00,56.02,56.22,55.85,56.03,36346.0,44.4669,44.6257,44.332,44.4749,36346.0
2018-04-03 11:30:00,56.02,56.07,55.71,55.71,30334.0,44.4669,44.5066,44.2208,44.2208,30334.0
2018-04-03 12:00:00,55.69,55.95,55.69,55.86,20158.0,44.205,44.4114,44.205,44.3399,20158.0
2018-04-03 12:30:00,55.85,56.03,55.78,56.0,30484.0,44.332,44.4749,44.2764,44.451,30484.0
2018-04-03 13:00:00,56.0,56.28,55.92,56.23,43568.0,44.451,44.6733,44.3875,44.6336,43568.0
2018-04-03 13:30:00,56.24,56.31,56.05,56.27,61834.0,44.6415,44.6971,44.4907,44.6654,61834.0
2018-04-03 14:00:00,56.23,56.31,56.01,56.03,51349.0,44.6336,44.6971,44.459,44.4749,51349.0
2018-04-03 14:30:00,56.02,56.27,55.9,56.22,88189.0,44.4669,44.6654,44.3717,44.6257,88189.0
2018-04-03 15:00:00,56.21,56.53,56.18,56.41,112065.0,44.6177,44.8717,44.5939,44.7765,112065.0
2018-04-03 15:30:00,56.43,56.44,56.14,56.37,185001.0,44.7924,44.8003,44.5622,44.7447,185001.0
2018-04-04 09:30:00,55.33,55.59,54.61,55.51,177309.0,43.9192,44.1256,43.3477,44.0621,177309.0
2018-04-04 10:00:00,55.49,55.61,55.33,55.5,86116.0,44.0462,44.1415,43.9192,44.0542,86116.0
2018-04-04 10:30:00,55.51,55.98,55.48,55.91,51078.0,44.0621,44.4352,44.0383,44.3796,51078.0
2018-04-04 11:00:00,55.89,56.25,55.79,56.24,84771.0,44.3637,44.6495,44.2843,44.6415,84771.0
2018-04-04 11:30:00,56.22,56.59,56.2,56.53,80266.0,44.6257,44.9194,44.6098,44.8717,80266.0
2018-04-04 12:00:00,56.55,56.81,56.5,56.76,96859.0,44.8876,45.094,44.8479,45.0543,96859.0
2018-04-04 12:30:00,56.76,56.8,56.53,56.59,39860.0,45.0543,45.0861,44.8717,44.9194,39860.0
2018-04-04 13:00:00,56.57,56.58,56.37,56.42,23207.0,44.9035,44.9114,44.7447,44.7844,23207.0
2018-04-04 13:30:00,56.42,56.64,56.4,56.57,51749.0,44.7844,44.9591,44.7685,44.9035,51749.0
2018-04-04 14:00:00,56.58,57.16,56.57,57.15,80561.0,44.9114,45.3718,44.9035,45.3639,80561.0
2018-04-04 14:30:00,57.14,57.28,56.99,57.16,91766.0,45.3559,45.4671,45.2369,45.3718,91766.0
2018-04-04 15:00:00,57.16,57.43,57.13,57.43,60133.0,45.3718,45.5861,45.348,45.5861,60133.0
2018-04-04 15:30:00,57.44,57.59,57.37,57.56,259889.0,45.5941,45.7131,45.5385,45.6893,259889.0
2018-04-05 09:30:00,57.59,58.56,57.51,58.48,149347.0,45.7131,46.4831,45.6496,46.4196,149347.0
2018-04-05 10:00:00,58.49,58.93,58.39,58.93,92852.0,46.4275,46.7768,46.3481,46.7768,92852.0
2018-04-05 10:30:00,58.91,59.16,58.87,58.9,147385.0,46.7609,46.9593,46.7292,46.753,147385.0
2018-04-05 11:00:00,58.91,59.23,58.86,59.07,192398.0,46.7609,47.0149,46.7212,46.8879,192398.0
2018-04-05 11:30:00,59.07,59.17,59.0,59.16,85228.0,46.8879,46.9673,46.8323,46.9593,85228.0
2018-04-05 12:00:00,59.17,59.2,59.03,59.19,57701.0,46.9673,46.9911,46.8562,46.9832,57701.0
2018-04-05 12:30:00,59.2,59.37,59.09,59.31,72802.0,46.9911,47.126,46.9038,47.0784,72802.0
2018-04-05 13:00:00,59.31,59.44,59.05,59.1,114092.0,47.0784,47.1816,46.872,46.9117,114092.0
2018-04-05 13:30:00,59.09,59.25,59.07,59.14,117047.0,46.9038,47.0308,46.8879,46.9435,117047.0
2018-04-05 14:00:00,59.14,59.17,58.93,58.94,68474.0,46.9435,46.9673,46.7768,46.7847,68474.0
2018-04-05 14:30:00,58.96,59.17,58.87,59.17,88993.0,46.8006,46.9673,46.7292,46.9673,88993.0
2018-04-05 15:00:00,59.16,59.19,59.03,59.04,141972.0,46.9593,46.9832,46.8562,46.8641,141972.0
2018-04-05 15:30:00,59.04,59.26,58.78,59.11,521221.0,46.8641,47.0387,46.6577,46.9197,521221.0
2018-04-06 09:30:00,58.51,59.9,58.5,59.7,163111.0,46.4434,47.5467,46.4355,47.388,163111.0
2018-04-06 10:00:00,59.69,59.94,59.46,59.53,203862.0,47.38,47.5785,47.1975,47.253,203862.0
2018-04-06 10:30:00,59.52,59.64,59.27,59.27,152926.0,47.2451,47.3404,47.0467,47.0467,152926.0
2018-04-06 11:00:00,59.26,59.26,58.75,59.02,160668.0,47.0387,47.0387,46.6339,46.8482,160668.0
2018-04-06 11:30:00,59.03,59.28,58.94,59.22,77438.0,46.8562,47.0546,46.7847,47.007,77438.0
2018-04-06 12:00:00,59.2,59.25,58.95,58.97,100037.0,46.9911,47.0308,46.7927,46.8085,100037.0
2018-04-06 12:30:00,58.97,59.48,58.95,59.29,85522.0,46.8085,47.2134,46.7927,47.0625,85522.0
2018-04-06 13:00:00,59.29,59.33,59.1,59.27,138092.0,47.0625,47.0943,46.9117,47.0467,138092.0
2018-04-06 13:30:00,59.28,59.32,58.7,58.74,87131.0,47.0546,47.0864,46.5942,46.626,87131.0
2018-04-06 14:00:00,58.71,58.82,58.38,58.44,74667.0,46.6022,46.6895,46.3402,46.3878,74667.0
2018-04-06 14:30:00,58.46,58.51,57.89,57.98,136723.0,46.4037,46.4434,45.9513,46.0227,136723.0
2018-04-06 15:00:00,57.99,58.45,57.96,58.28,79737.0,46.0306,46.3958,46.0068,46.2608,79737.0
2018-04-06 15:30:00,58.27,58.76,58.24,58.58,177841.0,46.2529,46.6418,46.2291,46.499,177841.0
2018-04-09 09:30:00,58.96,59.04,58.35,58.77,55173.0,46.8006,46.8641,46.3164,46.6498,55173.0
2018-04-09 10:00:00,58.77,58.79,58.46,58.71,59651.0,46.6498,46.6657,46.4037,46.6022,59651.0
2018-04-09 10:30:00,58.79,59.12,58.79,59.1,42453.0,46.6657,46.9276,46.6657,46.9117,42453.0
2018-04-09 11:00:00,59.14,59.34,58.98,59.19,50562.0,46.9435,47.1022,46.8165,46.9832,50562.0
2018-04-09 11:30:00,59.22,59.46,59.13,59.33,166337.0,47.007,47.1975,46.9355,47.0943,166337.0
2018-04-09 12:00:00,59.32,59.46,59.26,59.31,30705.0,47.0864,47.1975,47.0387,47.0784,30705.0
2018-04-09 12:30:00,59.29,59.35,59.11,59.14,74693.0,47.0625,47.1102,46.9197,46.9435,74693.0
2018-04-09 13:00:00,59.15,59.31,59.13,59.27,34268.0,46.9514,47.0784,46.9355,47.0467,34268.0
2018-04-09 13:30:00,59.28,59.36,59.19,59.34,27441.0,47.0546,47.1181,46.9832,47.1022,27441.0
2018-04-09 14:00:00,59.34,59.4,59.18,59.18,58378.0,47.1022,47.1499,46.9752,46.9752,58378.0
2018-04-09 14:30:00,59.17,59.25,59.0,59.06,90637.0,46.9673,47.0308,46.8323,46.88,90637.0
2018-04-09 15:00:00,59.06,59.11,58.9,59.0,114229.0,46.88,46.9197,46.753,46.8323,114229.0
2018-04-09 15:30:00,59.0,59.12,58.81,58.84,295989.0,46.8323,46.9276,46.6815,46.7053,295989.0
2018-04-10 09:30:00,59.9,60.09,59.6,59.77,159435.0,47.5467,47.6976,47.3086,47.4435,159435.0
2018-04-10 10:00:00,59.8,60.3,59.65,60.27,124144.0,47.4674,47.8642,47.3483,47.8404,124144.0
2018-04-10 10:30:00,60.25,60.48,60.11,60.24,165693.0,47.8246,48.0071,47.7134,47.8166,165693.0
2018-04-10 11:00:00,60.26,60.32,60.17,60.24,161413.0,47.8325,47.8801,47.7611,47.8166,161413.0
2018-04-10 11:30:00,60.23,60.4,59.85,60.2,166834.0,47.8087,47.9436,47.507,47.7849,166834.0
2018-04-10 12:00:00,60.23,60.26,60.0,60.04,81762.0,47.8087,47.8325,47.6261,47.6579,81762.0
2018-04-10 12:30:00,60.03,60.17,59.99,60.07,72204.0,47.6499,47.7611,47.6182,47.6817,72204.0
2018-04-10 13:00:00,60.08,60.34,60.03,60.31,73200.0,47.6896,47.896,47.6499,47.8722,73200.0
2018-04-10 13:30:00,60.31,60.33,60.07,60.25,92262.0,47.8722,47.8881,47.6817,47.8246,92262.0
2018-04-10 14:00:00,60.27,60.3,60.14,60.17,93640.0,47.8404,47.8642,47.7372,47.7611,93640.0
2018-04-10 14:30:00,60.17,60.27,60.0,60.1,111088.0,47.7611,47.8404,47.6261,47.7055,111088.0
2018-04-10 15:00:00,60.11,60.33,59.85,59.94,89599.0,47.7134,47.8881,47.507,47.5785,89599.0
2018-04-10 15:30:00,59.94,59.94,59.67,59.71,196724.0,47.5785,47.5785,47.3642,47.3959,196724.0
2018-04-11 09:30:00,59.33,60.12,59.33,60.11,108264.0,47.0943,47.7214,47.0943,47.7134,108264.0
2018-04-11 10:00:00,60.11,60.33,59.93,60.33,70639.0,47.7134,47.8881,47.5706,47.8881,70639.0
2018-04-11 10:30:00,60.31,60.44,60.02,60.02,85897.0,47.8722,47.9754,47.642,47.642,85897.0
2018-04-11 11:00:00,60.0,60.28,59.84,60.06,120687.0,47.6261,47.8484,47.4991,47.6737,120687.0
2018-04-11 11:30:00,60.09,60.28,60.09,60.2,45449.0,47.6976,47.8484,47.6976,47.7849,45449.0
2018-04-11 12:00:00,60.21,60.41,60.21,60.32,43131.0,47.7928,47.9516,47.7928,47.8801,43131.0
2018-04-11 12:30:00,60.36,60.45,60.28,60.39,52678.0,47.9119,47.9833,47.8484,47.9357,52678.0
2018-04-11 13:00:00,60.4,60.65,60.4,60.63,56670.0,47.9436,48.1421,47.9436,48.1262,56670.0
2018-04-11 13:30:00,60.64,60.69,60.57,60.6,38869.0,48.1341,48.1738,48.0786,48.1024,38869.0
2018-04-11 14:00:00,60.62,60.72,60.5,60.64,43647.0,48.1183,48.1976,48.023,48.1341,43647.0
2018-04-11 14:30:00,60.65,60.76,60.62,60.73,92776.0,48.1421,48.2294,48.1183,48.2056,92776.0
2018-04-11 15:00:00,60.73,60.82,60.4,60.55,92617.0,48.2056,48.277,47.9436,48.0627,92617.0
2018-04-11 15:30:00,60.53,60.54,60.24,60.27,201169.0,48.0468,48.0548,47.8166,47.8404,201169.0
2018-04-12 09:30:00,60.63,60.84,60.44,60.76,93257.0,48.1262,48.2929,47.9754,48.2294,93257.0
2018-04-12 10:00:00,60.76,60.94,60.61,60.89,139766.0,48.2294,48.3723,48.1103,48.3326,139766.0
2018-04-12 10:30:00,60.89,61.0,60.8,60.93,76201.0,48.3326,48.4199,48.2611,48.3643,76201.0
2018-04-12 11:00:00,60.93,61.27,60.92,61.19,134074.0,48.3643,48.6342,48.3564,48.5707,134074.0
2018-04-12 11:30:00,61.16,61.18,60.82,60.94,53435.0,48.5469,48.5628,48.277,48.3723,53435.0
2018-04-12 12:00:00,60.93,60.96,60.8,60.86,41280.0,48.3643,48.3881,48.2611,48.3088,41280.0
2018-04-12 12:30:00,60.86,61.05,60.82,61.03,54668.0,48.3088,48.4596,48.277,48.4437,54668.0
2018-04-12 13:00:00,61.02,61.05,60.68,60.76,73605.0,48.4358,48.4596,48.1659,48.2294,73605.0
2018-04-12 13:30:00,60.72,60.87,60.64,60.69,47029.0,48.1976,48.3167,48.1341,48.1738,47029.0
2018-04-12 14:00:00,60.68,60.71,60.62,60.66,59204.0,48.1659,48.1897,48.1183,48.15,59204.0
2018-04-12 14:30:00,60.66,60.71,60.62,60.67,48218.0,48.15,48.1897,48.1183,48.1579,48218.0
2018-04-12 15:00:00,60.67,60.78,60.63,60.72,50938.0,48.1579,48.2453,48.1262,48.1976,50938.0
2018-04-12 15:30:00,60.72,60.72,60.52,60.55,113049.0,48.1976,48.1976,48.0389,48.0627,113049.0
2018-04-13 09:30:00,60.89,61.27,60.77,60.9,80724.0,48.3326,48.6342,48.2373,48.3405,80724.0
2018-04-13 10:00:00,60.88,60.93,60.5,60.53,51749.0,48.3246,48.3643,48.023,48.0468,51749.0
2018-04-13 10:30:00,60.52,60.83,60.44,60.66,48833.0,48.0389,48.2849,47.9754,48.15,48833.0
2018-04-13 11:00:00,60.65,60.84,60.52,60.72,61036.0,48.1421,48.2929,48.0389,48.1976,61036.0
2018-04-13 11:30:00,60.72,60.82,60.62,60.82,59957.0,48.1976,48.277,48.1183,48.277,59957.0
2018-04-13 12:00:00,60.82,60.85,60.62,60.69,51956.0,48.277,48.3008,48.1183,48.1738,51956.0
2018-04-13 12:30:00,60.67,60.7,60.58,60.63,36397.0,48.1579,48.1818,48.0865,48.1262,36397.0
2018-04-13 13:00:00,60.64,60.74,60.59,60.69,33485.0,48.1341,48.2135,48.0944,48.1738,33485.0
2018-04-13 13:30:00,60.69,60.7,60.61,60.63,34925.0,48.1738,48.1818,48.1103,48.1262,34925.0
2018-04-13 14:00:00,60.63,60.65,60.48,60.48,45647.0,48.1262,48.1421,48.0071,48.0071,45647.0
2018-04-13 14:30:00,60.48,60.48,60.18,60.18,114766.0,48.0071,48.0071,47.769,47.769,114766.0
2018-04-13 15:00:00,60.18,60.18,59.88,59.89,136654.0,47.769,47.769,47.5309,47.5388,136654.0
2018-04-13 15:30:00,59.88,60.06,59.86,60.05,201657.0,47.5309,47.6737,47.515,47.6658,201657.0
2018-04-16 09:30:00,60.43,60.7,60.21,60.64,93226.0,47.9674,48.1818,47.7928,48.1341,93226.0
2018-04-16 10:00:00,60.68,61.06,60.68,61.04,71694.0,48.1659,48.4675,48.1659,48.4516,71694.0
2018-04-16 10:30:00,61.04,61.08,60.69,60.73,41461.0,48.4516,48.4834,48.1738,48.2056,41461.0
2018-04-16 11:00:00,60.77,60.9,60.53,60.57,51925.0,48.2373,48.3405,48.0468,48.0786,51925.0
2018-04-16 11:30:00,60.55,60.75,60.49,60.73,30960.0,48.0627,48.2214,48.0151,48.2056,30960.0
2018-04-16 12:00:00,60.75,60.82,60.68,60.77,26701.0,48.2214,48.277,48.1659,48.2373,26701.0
2018-04-16 12:30:00,60.77,60.85,60.7,60.8,34817.0,48.2373,48.3008,48.1818,48.2611,34817.0
2018-04-16 13:00:00,60.81,60.84,60.74,60.76,48456.0,48.2691,48.2929,48.2135,48.2294,48456.0
2018-04-16 13:30:00,60.77,61.0,60.74,61.0,30315.0,48.2373,48.4199,48.2135,48.4199,30315.0
2018-04-16 14:00:00,61.01,61.06,60.89,60.94,32594.0,48.4278,48.4675,48.3326,48.3723,32594.0
2018-04-16 14:30:00,60.92,60.98,60.81,60.93,30361.0,48.3564,48.404,48.2691,48.3643,30361.0
2018-04-16 15:00:00,60.92,61.07,60.92,60.98,29474.0,48.3564,48.4754,48.3564,48.404,29474.0
2018-04-16 15:30:00,60.97,61.07,60.9,60.94,77651.0,48.3961,48.4754,48.3405,48.3723,77651.0
2018-04-17 09:30:00,61.38,61.56,60.9,60.94,71836.0,48.7215,48.8644,48.3405,48.3723,71836.0
2018-04-17 10:00:00,60.92,61.15,60.92,61.1,56509.0,48.3564,48.5389,48.3564,48.4993,56509.0
2018-04-17 10:30:00,61.11,61.32,61.08,61.23,36587.0,48.5072,48.6739,48.4834,48.6025,36587.0
2018-04-17 11:00:00,61.23,61.32,61.05,61.11,57594.0,48.6025,48.6739,48.4596,48.5072,57594.0
2018-04-17 11:30:00,61.1,61.14,61.01,61.01,41537.0,48.4993,48.531,48.4278,48.4278,41537.0
2018-04-17 12:00:00,61.0,61.04,60.85,60.94,40749.0,48.4199,48.4516,48.3008,48.3723,40749.0
2018-04-17 12:30:00,60.91,60.92,60.75,60.81,39475.0,48.3484,48.3564,48.2214,48.2691,39475.0
2018-04-17 13:00:00,60.79,60.91,60.75,60.85,43566.0,48.2532,48.3484,48.2214,48.3008,43566.0
2018-04-17 13:30:00,60.84,60.93,60.78,60.9,38698.0,48.2929,48.3643,48.2453,48.3405,38698.0
2018-04-17 14:00:00,60.92,60.93,60.69,60.71,33038.0,48.3564,48.3643,48.1738,48.1897,33038.0
2018-04-17 14:30:00,60.71,60.84,60.66,60.72,53346.0,48.1897,48.2929,48.15,48.1976,53346.0
2018-04-17 15:00:00,60.72,60.88,60.69,60.75,47572.0,48.1976,48.3246,48.1738,48.2214,47572.0
2018-04-17 15:30:00,60.74,60.88,60.74,60.75,187282.0,48.2135,48.3246,48.2135,48.2214,187282.0
2018-04-18 09:30:00,60.9,61.14,60.74,60.78,133338.0,48.3405,48.531,48.2135,48.2453,133338.0
2018-04-18 10:00:00,60.73,60.73,60.2,60.48,171217.0,48.2056,48.2056,47.7849,48.0071,171217.0
2018-04-18 10:30:00,60.49,60.72,60.49,60.67,96861.0,48.0151,48.1976,48.0151,48.1579,96861.0
2018-04-18 11:00:00,60.66,60.8,60.6,60.69,86137.0,48.15,48.2611,48.1024,48.1738,86137.0
2018-04-18 11:30:00,60.7,60.73,60.56,60.62,51801.0,48.1818,48.2056,48.0706,48.1183,51801.0
2018-04-18 12:00:00,60.62,60.74,60.59,60.67,39451.0,48.1183,48.2135,48.0944,48.1579,39451.0
2018-04-18 12:30:00,60.67,60.67,60.46,60.51,47505.0,48.1579,48.1579,47.9912,48.0309,47505.0
2018-04-18 13:00:00,60.51,60.54,60.47,60.54,80825.0,48.0309,48.0548,47.9992,48.0548,80825.0
2018-04-18 13:30:00,60.55,60.59,60.41,60.42,69252.0,48.0627,48.0944,47.9516,47.9595,69252.0
2018-04-18 14:00:00,60.42,60.42,60.14,60.16,95096.0,47.9595,47.9595,47.7372,47.7531,95096.0
2018-04-18 14:30:00,60.16,60.17,60.03,60.04,103115.0,47.7531,47.7611,47.6499,47.6579,103115.0
2018-04-18 15:00:00,60.03,60.12,59.99,60.03,90014.0,47.6499,47.7214,47.6182,47.6499,90014.0
2018-04-18 15:30:00,60.04,60.04,59.86,59.88,243362.0,47.6579,47.6579,47.515,47.5309,243362.0
2018-04-19 09:30:00,59.77,59.9,59.26,59.49,97881.0,47.4435,47.5467,47.0387,47.2213,97881.0
2018-04-19 10:00:00,59.48,59.55,59.34,59.45,69538.0,47.2134,47.2689,47.1022,47.1895,69538.0
2018-04-19 10:30:00,59.46,59.58,59.29,59.36,101671.0,47.1975,47.2927,47.0625,47.1181,101671.0
2018-04-19 11:00:00,59.36,59.39,59.26,59.39,54753.0,47.1181,47.1419,47.0387,47.1419,54753.0
2018-04-19 11:30:00,59.39,59.4,59.13,59.13,52284.0,47.1419,47.1499,46.9355,46.9355,52284.0
2018-04-19 12:00:00,59.12,59.13,58.69,58.7,146531.0,46.9276,46.9355,46.5863,46.5942,146531.0
2018-04-19 12:30:00,58.7,58.79,58.63,58.63,67062.0,46.5942,46.6657,46.5387,46.5387,67062.0
2018-04-19 13:00:00,58.62,58.63,58.14,58.21,100909.0,46.5307,46.5387,46.1497,46.2053,100909.0
2018-04-19 13:30:00,58.21,58.43,58.2,58.38,93594.0,46.2053,46.3799,46.1973,46.3402,93594.0
2018-04-19 14:00:00,58.38,58.41,58.2,58.34,86179.0,46.3402,46.364,46.1973,46.3085,86179.0
2018-04-19 14:30:00,58.33,58.55,58.28,58.52,154917.0,46.3005,46.4752,46.2608,46.4513,154917.0
2018-04-19 15:00:00,58.52,58.66,58.45,58.45,77817.0,46.4513,46.5625,46.3958,46.3958,77817.0
2018-04-19 15:30:00,58.45,58.6,58.39,58.46,271717.0,46.3958,46.5148,46.3481,46.4037,271717.0
2018-04-20 09:30:00,58.57,59.19,58.52,58.93,123016.0,46.491,46.9832,46.4513,46.7768,123016.0
2018-04-20 10:00:00,58.92,58.97,58.78,58.89,105456.0,46.7688,46.8085,46.6577,46.745,105456.0
2018-04-20 10:30:00,58.91,58.98,58.77,58.8,70287.0,46.7609,46.8165,46.6498,46.6736,70287.0
2018-04-20 11:00:00,58.81,58.87,58.52,58.76,40799.0,46.6815,46.7292,46.4513,46.6418,40799.0
2018-04-20 11:30:00,58.77,59.03,58.77,58.93,32345.0,46.6498,46.8562,46.6498,46.7768,32345.0
2018-04-20 12:00:00,58.94,58.95,58.7,58.73,38086.0,46.7847,46.7927,46.5942,46.618,38086.0
2018-04-20 12:30:00,58.73,58.82,58.67,58.79,63043.0,46.618,46.6895,46.5704,46.6657,63043.0
2018-04-20 13:00:00,58.78,58.93,58.76,58.92,39287.0,46.6577,46.7768,46.6418,46.7688,39287.0
2018-04-20 13:30:00,58.92,59.1,58.91,59.07,42722.0,46.7688,46.9117,46.7609,46.8879,42722.0
2018-04-20 14:00:00,59.08,59.08,58.88,58.98,43682.0,46.8958,46.8958,46.7371,46.8165,43682.0
2018-04-20 14:30:00,58.99,58.99,58.81,58.88,42959.0,46.8244,46.8244,46.6815,46.7371,42959.0
2018-04-20 15:00:00,58.9,58.91,58.68,58.82,52988.0,46.753,46.7609,46.5783,46.6895,52988.0
2018-04-20 15:30:00,58.83,58.99,58.81,58.97,92177.0,46.6974,46.8244,46.6815,46.8085,92177.0
2018-04-23 09:30:00,58.92,59.37,58.83,59.37,62583.0,46.7688,47.126,46.6974,47.126,62583.0
2018-04-23 10:00:00,59.37,59.7,59.25,59.63,59130.0,47.126,47.388,47.0308,47.3324,59130.0
2018-04-23 10:30:00,59.63,59.8,59.44,59.76,47810.0,47.3324,47.4674,47.1816,47.4356,47810.0
2018-04-23 11:00:00,59.76,59.86,59.58,59.71,38340.0,47.4356,47.515,47.2927,47.3959,38340.0
2018-04-23 11:30:00,59.72,59.72,59.53,59.69,39920.0,47.4039,47.4039,47.253,47.38,39920.0
2018-04-23 12:00:00,59.67,59.7,59.52,59.53,25524.0,47.3642,47.388,47.2451,47.253,25524.0
2018-04-23 12:30:00,59.53,59.63,59.5,59.63,33251.0,47.253,47.3324,47.2292,47.3324,33251.0
2018-04-23 13:00:00,59.63,59.63,59.52,59.55,21357.0,47.3324,47.3324,47.2451,47.2689,21357.0
2018-04-23 13:30:00,59.56,59.64,59.51,59.63,49655.0,47.2769,47.3404,47.2372,47.3324,49655.0
2018-04-23 14:00:00,59.64,59.65,59.29,59.43,52399.0,47.3404,47.3483,47.0625,47.1737,52399.0
2018-04-23 14:30:00,59.42,59.58,59.4,59.51,54957.0,47.1657,47.2927,47.1499,47.2372,54957.0
2018-04-23 15:00:00,59.5,59.62,59.48,59.57,46115.0,47.2292,47.3245,47.2134,47.2848,46115.0
2018-04-23 15:30:00,59.57,59.61,59.46,59.51,147672.0,47.2848,47.3165,47.1975,47.2372,147672.0
2018-04-24 09:30:00,59.54,59.93,59.22,59.71,103065.0,47.261,47.5706,47.007,47.3959,103065.0
2018-04-24 10:00:00,59.68,59.76,59.2,59.31,54588.0,47.3721,47.4356,46.9911,47.0784,54588.0
2018-04-24 10:30:00,59.31,59.54,59.17,59.42,53831.0,47.0784,47.261,46.9673,47.1657,53831.0
2018-04-24 11:00:00,59.43,59.56,59.22,59.56,154344.0,47.1737,47.2769,47.007,47.2769,154344.0
2018-04-24 11:30:00,59.54,59.64,59.47,59.49,34114.0,47.261,47.3404,47.2054,47.2213,34114.0
2018-04-24 12:00:00,59.49,59.59,59.31,59.39,92034.0,47.2213,47.3007,47.0784,47.1419,92034.0
2018-04-24 12:30:00,59.39,59.39,59.13,59.13,27950.0,47.1419,47.1419,46.9355,46.9355,27950.0
2018-04-24 13:00:00,59.11,59.14,59.01,59.1,33450.0,46.9197,46.9435,46.8403,46.9117,33450.0
2018-04-24 13:30:00,59.12,59.14,58.71,58.74,36800.0,46.9276,46.9435,46.6022,46.626,36800.0
2018-04-24 14:00:00,58.76,58.88,58.55,58.73,31558.0,46.6418,46.7371,46.4752,46.618,31558.0
2018-04-24 14:30:00,58.73,59.02,58.71,59.0,38139.0,46.618,46.8482,46.6022,46.8323,38139.0
2018-04-24 15:00:00,59.01,59.25,58.94,59.14,36025.0,46.8403,47.0308,46.7847,46.9435,36025.0
2018-04-24 15:30:00,59.13,59.14,58.87,59.08,71595.0,46.9355,46.9435,46.7292,46.8958,71595.0
2018-04-25 09:30:00,58.97,59.04,58.67,58.87,61992.0,46.8085,46.8641,46.5704,46.7292,61992.0
2018-04-25 10:00:00,58.88,58.92,58.72,58.82,89215.0,46.7371,46.7688,46.6101,46.6895,89215.0
2018-04-25 10:30:00,58.8,59.32,58.78,59.19,46661.0,46.6736,47.0864,46.6577,46.9832,46661.0
2018-04-25 11:00:00,59.19,59.44,59.16,59.34,24570.0,46.9832,47.1816,46.9593,47.1022,24570.0
2018-04-25 11:30:00,59.32,59.33,58.99,59.05,16802.0,47.0864,47.0943,46.8244,46.872,16802.0
2018-04-25 12:00:00,59.07,59.23,59.07,59.12,14287.0,46.8879,47.0149,46.8879,46.9276,14287.0
2018-04-25 12:30:00,59.15,59.26,59.14,59.19,19219.0,46.9514,47.0387,46.9435,46.9832,19219.0
2018-04-25 13:00:00,59.23,59.23,59.14,59.22,20810.0,47.0149,47.0149,46.9435,47.007,20810.0
2018-04-25 13:30:00,59.22,59.29,59.17,59.22,20984.0,47.007,47.0625,46.9673,47.007,20984.0
2018-04-25 14:00:00,59.22,59.3,59.15,59.29,51745.0,47.007,47.0705,46.9514,47.0625,51745.0
2018-04-25 14:30:00,59.3,59.31,59.18,59.3,50542.0,47.0705,47.0784,46.9752,47.0705,50542.0
2018-04-25 15:00:00,59.3,59.34,59.2,59.27,48715.0,47.0705,47.1022,46.9911,47.0467,48715.0
2018-04-25 15:30:00,59.25,59.28,58.87,58.99,90350.0,47.0308,47.0546,46.7292,46.8244,90350.0
2018-04-26 09:30:00,59.25,59.25,58.7,59.0,106713.0,47.0308,47.0308,46.5942,46.8323,106713.0
2018-04-26 10:00:00,58.98,59.23,58.88,59.19,144147.0,46.8165,47.0149,46.7371,46.9832,144147.0
2018-04-26 10:30:00,59.21,59.43,59.18,59.21,53497.0,46.999,47.1737,46.9752,46.999,53497.0
2018-04-26 11:00:00,59.21,59.27,58.99,59.12,39657.0,46.999,47.0467,46.8244,46.9276,39657.0
2018-04-26 11:30:00,59.11,59.21,58.96,59.02,23110.0,46.9197,46.999,46.8006,46.8482,23110.0
2018-04-26 12:00:00,59.03,59.21,58.96,59.19,37042.0,46.8562,46.999,46.8006,46.9832,37042.0
2018-04-26 12:30:00,59.2,59.28,59.15,59.21,26057.0,46.9911,47.0546,46.9514,46.999,26057.0
2018-04-26 13:00:00,59.22,59.38,59.22,59.31,35775.0,47.007,47.134,47.007,47.0784,35775.0
2018-04-26 13:30:00,59.3,59.46,59.21,59.44,58044.0,47.0705,47.1975,46.999,47.1816,58044.0
2018-04-26 14:00:00,59.44,59.55,59.41,59.54,29315.0,47.1816,47.2689,47.1578,47.261,29315.0
2018-04-26 14:30:00,59.54,59.66,59.5,59.58,49549.0,47.261,47.3562,47.2292,47.2927,49549.0
2018-04-26 15:00:00,59.59,59.76,59.58,59.65,110626.0,47.3007,47.4356,47.2927,47.3483,110626.0
2018-04-26 15:30:00,59.65,59.72,59.62,59.64,116990.0,47.3483,47.4039,47.3245,47.3404,116990.0
2018-04-27 09:30:00,59.63,59.92,59.26,59.8,93751.0,47.3324,47.5626,47.0387,47.4674,93751.0
2018-04-27 10:00:00,59.84,59.87,59.45,59.63,76350.0,47.4991,47.5229,47.1895,47.3324,76350.0
2018-04-27 10:30:00,59.62,59.66,59.31,59.4,102202.0,47.3245,47.3562,47.0784,47.1499,102202.0
2018-04-27 11:00:00,59.4,59.64,59.39,59.64,65250.0,47.1499,47.3404,47.1419,47.3404,65250.0
2018-04-27 11:30:00,59.64,59.67,59.59,59.65,33428.0,47.3404,47.3642,47.3007,47.3483,33428.0
2018-04-27 12:00:00,59.66,59.76,59.63,59.65,24756.0,47.3562,47.4356,47.3324,47.3483,24756.0
2018-04-27 12:30:00,59.64,59.66,59.53,59.61,21437.0,47.3404,47.3562,47.253,47.3165,21437.0
2018-04-27 13:00:00,59.6,59.81,59.6,59.79,38754.0,47.3086,47.4753,47.3086,47.4594,38754.0
2018-04-27 13:30:00,59.79,59.79,59.57,59.64,27277.0,47.4594,47.4594,47.2848,47.3404,27277.0
2018-04-27 14:00:00,59.66,59.66,59.36,59.36,19280.0,47.3562,47.3562,47.1181,47.1181,19280.0
2018-04-27 14:30:00,59.36,59.48,59.14,59.14,42793.0,47.1181,47.2134,46.9435,46.9435,42793.0
2018-04-27 15:00:00,59.15,59.16,59.01,59.04,76129.0,46.9514,46.9593,46.8403,46.8641,76129.0
2018-04-27 15:30:00,59.05,59.18,59.05,59.06,122762.0,46.872,46.9752,46.872,46.88,122762.0
2018-04-30 09:30:00,59.49,59.87,59.42,59.55,74164.0,47.2213,47.5229,47.1657,47.2689,74164.0
2018-04-30 10:00:00,59.57,59.92,59.57,59.77,54996.0,47.2848,47.5626,47.2848,47.4435,54996.0
2018-04-30 10:30:00,59.78,59.9,59.76,59.76,40937.0,47.4515,47.5467,47.4356,47.4356,40937.0
2018-04-30 11:00:00,59.76,59.91,59.67,59.84,64850.0,47.4356,47.5547,47.3642,47.4991,64850.0
2018-04-30 11:30:00,59.84,59.86,59.62,59.63,41803.0,47.4991,47.515,47.3245,47.3324,41803.0
2018-04-30 12:00:00,59.63,59.78,59.59,59.76,42829.0,47.3324,47.4515,47.3007,47.4356,42829.0
2018-04-30 12:30:00,59.76,59.78,59.66,59.74,37298.0,47.4356,47.4515,47.3562,47.4197,37298.0
2018-04-30 13:00:00,59.75,59.77,59.68,59.69,38568.0,47.4277,47.4435,47.3721,47.38,38568.0
2018-04-30 13:30:00,59.69,59.77,59.62,59.63,82451.0,47.38,47.4435,47.3245,47.3324,82451.0
2018-04-30 14:00:00,59.63,59.63,59.46,59.5,71258.0,47.3324,47.3324,47.1975,47.2292,71258.0
2018-04-30 14:30:00,59.48,59.52,59.43,59.47,49396.0,47.2134,47.2451,47.1737,47.2054,49396.0
2018-04-30 15:00:00,59.46,59.48,59.15,59.19,66580.0,47.1975,47.2134,46.9514,46.9832,66580.0
2018-04-30 15:30:00,59.19,59.39,59.0,59.0,172961.0,46.9832,47.1419,46.8323,46.8323,172961.0
2018-05-01 09:30:00,58.86,59.48,58.75,59.38,85967.0,46.7212,47.2134,46.6339,47.134,85967.0
2018-05-01 10:00:00,59.42,59.55,59.03,59.15,175480.0,47.1657,47.2689,46.8562,46.9514,175480.0
2018-05-01 10:30:00,59.15,59.3,58.78,58.88,213382.0,46.9514,47.0705,46.6577,46.7371,213382.0
2018-05-01 11:00:00,58.86,58.99,58.77,58.96,131360.0,46.7212,46.8244,46.6498,46.8006,131360.0
2018-05-01 11:30:00,58.96,59.24,58.95,59.13,68470.0,46.8006,47.0229,46.7927,46.9355,68470.0
2018-05-01 12:00:00,59.13,59.28,59.12,59.26,36327.0,46.9355,47.0546,46.9276,47.0387,36327.0
2018-05-01 12:30:00,59.27,59.34,59.16,59.18,35200.0,47.0467,47.1022,46.9593,46.9752,35200.0
2018-05-01 13:00:00,59.17,59.18,59.06,59.15,66786.0,46.9673,46.9752,46.88,46.9514,66786.0
2018-05-01 13:30:00,59.13,59.29,59.05,59.27,57646.0,46.9355,47.0625,46.872,47.0467,57646.0
2018-05-01 14:00:00,59.27,59.33,59.24,59.24,51105.0,47.0467,47.0943,47.0229,47.0229,51105.0
2018-05-01 14:30:00,59.25,59.44,59.25,59.35,53983.0,47.0308,47.1816,47.0308,47.1102,53983.0
2018-05-01 15:00:00,59.35,59.42,59.15,59.24,105762.0,47.1102,47.1657,46.9514,47.0229,105762.0
2018-05-01 15:30:00,59.24,59.34,59.23,59.31,176443.0,47.0229,47.1022,47.0149,47.0784,176443.0
2018-05-02 09:30:00,59.48,59.91,59.41,59.86,89431.0,47.2134,47.5547,47.1578,47.515,89431.0
2018-05-02 10:00:00,59.85,60.09,59.7,60.05,91011.0,47.507,47.6976,47.388,47.6658,91011.0
2018-05-02 10:30:00,60.09,60.45,60.06,60.29,115699.0,47.6976,47.9833,47.6737,47.8563,115699.0
2018-05-02 11:00:00,60.31,60.62,60.31,60.4,75230.0,47.8722,48.1183,47.8722,47.9436,75230.0
2018-05-02 11:30:00,60.39,60.39,60.06,60.19,36261.0,47.9357,47.9357,47.6737,47.7769,36261.0
2018-05-02 12:00:00,60.18,60.45,60.16,60.39,40246.0,47.769,47.9833,47.7531,47.9357,40246.0
2018-05-02 12:30:00,60.39,60.46,60.31,60.41,52166.0,47.9357,47.9912,47.8722,47.9516,52166.0
2018-05-02 13:00:00,60.42,60.44,60.31,60.31,43901.0,47.9595,47.9754,47.8722,47.8722,43901.0
2018-05-02 13:30:00,60.32,60.33,60.16,60.18,49620.0,47.8801,47.8881,47.7531,47.769,49620.0
2018-05-02 14:00:00,60.2,60.49,60.2,60.36,54932.0,47.7849,48.0151,47.7849,47.9119,54932.0
2018-05-02 14:30:00,60.34,60.4,60.26,60.32,85260.0,47.896,47.9436,47.8325,47.8801,85260.0
2018-05-02 15:00:00,60.33,60.41,60.05,60.12,71403.0,47.8881,47.9516,47.6658,47.7214,71403.0
2018-05-02 15:30:00,60.1,60.1,59.74,59.83,240245.0,47.7055,47.7055,47.4197,47.4912,240245.0
2018-05-03 09:30:00,59.62,59.62,59.16,59.38,82087.0,47.3245,47.3245,46.9593,47.134,82087.0
2018-05-03 10:00:00,59.35,59.36,58.7,58.72,60035.0,47.1102,47.1181,46.5942,46.6101,60035.0
2018-05-03 10:30:00,58.74,58.8,58.46,58.64,64077.0,46.626,46.6736,46.4037,46.5466,64077.0
2018-05-03 11:00:00,58.65,58.97,58.59,58.85,51907.0,46.5545,46.8085,46.5069,46.7133,51907.0
2018-05-03 11:30:00,58.85,59.05,58.76,59.05,37901.0,46.7133,46.872,46.6418,46.872,37901.0
2018-05-03 12:00:00,59.06,59.3,59.06,59.08,28580.0,46.88,47.0705,46.88,46.8958,28580.0
2018-05-03 12:30:00,59.09,59.4,59.07,59.37,172425.0,46.9038,47.1499,46.8879,47.126,172425.0
2018-05-03 13:00:00,59.37,59.39,59.08,59.09,40714.0,47.126,47.1419,46.8958,46.9038,40714.0
2018-05-03 13:30:00,59.11,59.27,59.1,59.12,87372.0,46.9197,47.0467,46.9117,46.9276,87372.0
2018-05-03 14:00:00,59.12,59.13,58.94,59.02,63942.0,46.9276,46.9355,46.7847,46.8482,63942.0
2018-05-03 14:30:00,59.02,59.35,59.02,59.19,71550.0,46.8482,47.1102,46.8482,46.9832,71550.0
2018-05-03 15:00:00,59.22,59.3,59.13,59.2,42027.0,47.007,47.0705,46.9355,46.9911,42027.0
2018-05-03 15:30:00,59.2,59.22,58.91,59.08,197534.0,46.9911,47.007,46.7609,46.8958,197534.0
2018-05-04 09:30:00,58.75,59.54,58.75,59.51,85233.0,46.6339,47.261,46.6339,47.2372,85233.0
2018-05-04 10:00:00,59.53,60.01,59.44,60.0,52607.0,47.253,47.6341,47.1816,47.6261,52607.0
2018-05-04 10:30:00,60.01,60.37,60.0,60.22,63454.0,47.6341,47.9198,47.6261,47.8007,63454.0
2018-05-04 11:00:00,60.22,60.26,60.13,60.22,42559.0,47.8007,47.8325,47.7293,47.8007,42559.0
2018-05-04 11:30:00,60.23,60.24,59.94,60.06,34268.0,47.8087,47.8166,47.5785,47.6737,34268.0
2018-05-04 12:00:00,60.07,60.17,59.97,60.15,28347.0,47.6817,47.7611,47.6023,47.7452,28347.0
2018-05-04 12:30:00,60.16,60.18,60.03,60.1,24655.0,47.7531,47.769,47.6499,47.7055,24655.0
2018-05-04 13:00:00,60.11,60.22,60.1,60.18,15463.0,47.7134,47.8007,47.7055,47.769,15463.0
2018-05-04 13:30:00,60.18,60.31,60.16,60.29,14914.0,47.769,47.8722,47.7531,47.8563,14914.0
2018-05-04 14:00:00,60.28,60.45,60.26,60.42,36357.0,47.8484,47.9833,47.8325,47.9595,36357.0
2018-05-04 14:30:00,60.42,60.6,60.37,60.59,58486.0,47.9595,48.1024,47.9198,48.0944,58486.0
2018-05-04 15:00:00,60.6,60.68,60.47,60.58,49859.0,48.1024,48.1659,47.9992,48.0865,49859.0
2018-05-04 15:30:00,60.58,60.59,60.28,60.37,92399.0,48.0865,48.0944,47.8484,47.9198,92399.0
2018-05-07 09:30:00,60.49,60.65,60.43,60.65,53482.0,48.0151,48.1421,47.9674,48.1421,53482.0
2018-05-07 10:00:00,60.67,60.69,60.31,60.42,52396.0,48.1579,48.1738,47.8722,47.9595,52396.0
2018-05-07 10:30:00,60.4,60.48,60.31,60.46,34976.0,47.9436,48.0071,47.8722,47.9912,34976.0
2018-05-07 11:00:00,60.45,60.5,60.36,60.47,31585.0,47.9833,48.023,47.9119,47.9992,31585.0
2018-05-07 11:30:00,60.45,60.51,60.33,60.35,45934.0,47.9833,48.0309,47.8881,47.9039,45934.0
2018-05-07 12:00:00,60.36,60.49,60.36,60.4,30027.0,47.9119,48.0151,47.9119,47.9436,30027.0
2018-05-07 12:30:00,60.39,60.44,60.33,60.39,31401.0,47.9357,47.9754,47.8881,47.9357,31401.0
2018-05-07 13:00:00,60.39,60.42,60.3,60.37,20913.0,47.9357,47.9595,47.8642,47.9198,20913.0
2018-05-07 13:30:00,60.38,60.47,60.31,60.43,65701.0,47.9277,47.9992,47.8722,47.9674,65701.0
2018-05-07 14:00:00,60.43,60.7,60.43,60.7,65029.0,47.9674,48.1818,47.9674,48.1818,65029.0
2018-05-07 14:30:00,60.69,60.77,60.6,60.61,139365.0,48.1738,48.2373,48.1024,48.1103,139365.0
2018-05-07 15:00:00,60.61,60.75,60.6,60.74,61943.0,48.1103,48.2214,48.1024,48.2135,61943.0
2018-05-07 15:30:00,60.75,60.88,60.73,60.81,133107.0,48.2214,48.3246,48.2056,48.2691,133107.0
2018-05-08 09:30:00,60.77,60.8,60.36,60.61,82162.0,48.2373,48.2611,47.9119,48.1103,82162.0
2018-05-08 10:00:00,60.62,60.62,60.35,60.41,47003.0,48.1183,48.1183,47.9039,47.9516,47003.0
2018-05-08 10:30:00,60.4,60.62,60.4,60.48,76676.0,47.9436,48.1183,47.9436,48.0071,76676.0
2018-05-08 11:00:00,60.49,60.5,60.31,60.35,59589.0,48.0151,48.023,47.8722,47.9039,59589.0
2018-05-08 11:30:00,60.35,60.35,60.11,60.16,91581.0,47.9039,47.9039,47.7134,47.7531,91581.0
2018-05-08 12:00:00,60.13,60.16,59.96,59.96,55890.0,47.7293,47.7531,47.5944,47.5944,55890.0
2018-05-08 12:30:00,59.97,60.14,59.96,60.0,24625.0,47.6023,47.7372,47.5944,47.6261,24625.0
2018-05-08 13:00:00,60.0,60.19,59.99,60.17,25481.0,47.6261,47.7769,47.6182,47.7611,25481.0
2018-05-08 13:30:00,60.19,60.28,60.14,60.14,30191.0,47.7769,47.8484,47.7372,47.7372,30191.0
2018-05-08 14:00:00,60.15,60.36,60.14,60.24,40245.0,47.7452,47.9119,47.7372,47.8166,40245.0
2018-05-08 14:30:00,60.29,60.34,60.13,60.19,25225.0,47.8563,47.896,47.7293,47.7769,25225.0
2018-05-08 15:00:00,60.18,60.42,60.15,60.4,33840.0,47.769,47.9595,47.7452,47.9436,33840.0
2018-05-08 15:30:00,60.41,60.63,60.4,60.58,174583.0,47.9516,48.1262,47.9436,48.0865,174583.0
2018-05-09 09:30:00,60.91,60.92,60.27,60.34,209219.0,48.3484,48.3564,47.8404,47.896,209219.0
2018-05-09 10:00:00,60.34,60.92,60.31,60.71,108711.0,47.896,48.3564,47.8722,48.1897,108711.0
2018-05-09 10:30:00,60.68,60.77,60.31,60.31,132331.0,48.1659,48.2373,47.8722,47.8722,132331.0
2018-05-09 11:00:00,60.31,60.44,60.12,60.24,153611.0,47.8722,47.9754,47.7214,47.8166,153611.0
2018-05-09 11:30:00,60.25,60.41,60.16,60.23,57137.0,47.8246,47.9516,47.7531,47.8087,57137.0
2018-05-09 12:00:00,60.22,60.41,60.19,60.4,85467.0,47.8007,47.9516,47.7769,47.9436,85467.0
2018-05-09 12:30:00,60.42,60.59,60.41,60.56,39775.0,47.9595,48.0944,47.9516,48.0706,39775.0
2018-05-09 13:00:00,60.56,60.62,60.42,60.51,42454.0,48.0706,48.1183,47.9595,48.0309,42454.0
2018-05-09 13:30:00,60.53,60.72,60.53,60.72,41858.0,48.0468,48.1976,48.0468,48.1976,41858.0
2018-05-09 14:00:00,60.7,60.77,60.62,60.66,63338.0,48.1818,48.2373,48.1183,48.15,63338.0
2018-05-09 14:30:00,60.66,60.76,60.65,60.72,82658.0,48.15,48.2294,48.1421,48.1976,82658.0
2018-05-09 15:00:00,60.71,60.86,60.68,60.83,101751.0,48.1897,48.3088,48.1659,48.2849,101751.0
2018-05-09 15:30:00,60.83,60.88,60.62,60.84,307563.0,48.2849,48.3246,48.1183,48.2929,307563.0
2018-05-10 09:30:00,61.95,62.99,60.87,62.36,280220.0,49.174,49.9995,48.3167,49.4994,280220.0
2018-05-10 10:00:00,62.33,62.55,62.03,62.24,216878.0,49.4756,49.6502,49.2375,49.4042,216878.0
2018-05-10 10:30:00,62.26,62.71,62.26,62.66,102355.0,49.42,49.7772,49.42,49.7375,102355.0
2018-05-10 11:00:00,62.65,63.0,62.63,62.98,63339.0,49.7296,50.0074,49.7137,49.9915,63339.0
2018-05-10 11:30:00,62.99,63.6,62.96,63.52,119181.0,49.9995,50.4837,49.9757,50.4202,119181.0
2018-05-10 12:00:00,63.51,63.69,63.45,63.59,64338.0,50.4122,50.5551,50.3646,50.4757,64338.0
2018-05-10 12:30:00,63.58,63.58,63.3,63.32,63789.0,50.4678,50.4678,50.2456,50.2614,63789.0
2018-05-10 13:00:00,63.32,63.42,63.3,63.33,47573.0,50.2614,50.3408,50.2456,50.2694,47573.0
2018-05-10 13:30:00,63.32,63.41,63.14,63.31,52781.0,50.2614,50.3329,50.1185,50.2535,52781.0
2018-05-10 14:00:00,63.32,63.43,63.24,63.24,49452.0,50.2614,50.3487,50.1979,50.1979,49452.0
2018-05-10 14:30:00,63.25,63.33,63.12,63.3,74907.0,50.2059,50.2694,50.1027,50.2456,74907.0
2018-05-10 15:00:00,63.29,63.32,63.08,63.14,155599.0,50.2376,50.2614,50.0709,50.1185,155599.0
2018-05-10 15:30:00,63.15,63.24,63.05,63.17,206777.0,50.1265,50.1979,50.0471,50.1424,206777.0
2018-05-11 09:30:00,63.48,64.12,63.43,63.8,137650.0,50.3884,50.8964,50.3487,50.6424,137650.0
2018-05-11 10:00:00,63.8,63.82,63.59,63.64,94139.0,50.6424,50.6583,50.4757,50.5154,94139.0
2018-05-11 10:30:00,63.63,63.66,63.32,63.4,59132.0,50.5075,50.5313,50.2614,50.3249,59132.0
2018-05-11 11:00:00,63.42,63.68,63.34,63.56,87848.0,50.3408,50.5472,50.2773,50.4519,87848.0
2018-05-11 11:30:00,63.55,63.64,63.45,63.64,116896.0,50.444,50.5154,50.3646,50.5154,116896.0
2018-05-11 12:00:00,63.64,63.77,63.45,63.52,45713.0,50.5154,50.6186,50.3646,50.4202,45713.0
2018-05-11 12:30:00,63.52,63.59,63.48,63.57,21930.0,50.4202,50.4757,50.3884,50.4599,21930.0
2018-05-11 13:00:00,63.57,63.75,63.54,63.71,24190.0,50.4599,50.6027,50.4361,50.571,24190.0
2018-05-11 13:30:00,63.71,63.71,63.56,63.58,22532.0,50.571,50.571,50.4519,50.4678,22532.0
2018-05-11 14:00:00,63.58,63.58,63.44,63.44,30870.0,50.4678,50.4678,50.3567,50.3567,30870.0
2018-05-11 14:30:00,63.44,63.52,63.34,63.39,54138.0,50.3567,50.4202,50.2773,50.317,54138.0
2018-05-11 15:00:00,63.39,63.45,63.31,63.45,66291.0,50.317,50.3646,50.2535,50.3646,66291.0
2018-05-11 15:30:00,63.44,63.5,63.16,63.22,325279.0,50.3567,50.4043,50.1344,50.182,325279.0
2018-05-14 09:30:00,64.17,65.36,64.13,65.36,162560.0,50.9361,51.8807,50.9044,51.8807,162560.0
2018-05-14 10:00:00,65.36,65.55,65.2,65.34,123061.0,51.8807,52.0315,51.7537,51.8648,123061.0
2018-05-14 10:30:00,65.35,65.45,65.1,65.21,67421.0,51.8728,51.9522,51.6743,51.7616,67421.0
2018-05-14 11:00:00,65.19,65.27,65.07,65.09,61114.0,51.7458,51.8093,51.6505,51.6664,61114.0
2018-05-14 11:30:00,65.09,65.26,65.05,65.26,42826.0,51.6664,51.8013,51.6346,51.8013,42826.0
2018-05-14 12:00:00,65.28,65.58,65.26,65.55,49800.0,51.8172,52.0553,51.8013,52.0315,49800.0
2018-05-14 12:30:00,65.54,65.57,65.21,65.23,73443.0,52.0236,52.0474,51.7616,51.7775,73443.0
2018-05-14 13:00:00,65.23,65.28,65.16,65.24,57786.0,51.7775,51.8172,51.722,51.7855,57786.0
2018-05-14 13:30:00,65.24,65.65,65.23,65.62,83141.0,51.7855,52.1109,51.7775,52.0871,83141.0
2018-05-14 14:00:00,65.62,66.0,65.6,65.99,74295.0,52.0871,52.3887,52.0712,52.3808,74295.0
2018-05-14 14:30:00,65.97,66.11,65.65,65.66,102194.0,52.3649,52.476,52.1109,52.1188,102194.0
2018-05-14 15:00:00,65.66,65.7,65.53,65.61,63204.0,52.1188,52.1506,52.0157,52.0792,63204.0
2018-05-14 15:30:00,65.6,65.63,65.42,65.44,196297.0,52.0712,52.095,51.9283,51.9442,196297.0
2018-05-15 09:30:00,65.31,65.31,64.48,64.78,219801.0,51.841,51.841,51.1822,51.4203,219801.0
2018-05-15 10:00:00,64.79,65.3,64.75,65.27,95836.0,51.4283,51.8331,51.3965,51.8093,95836.0
2018-05-15 10:30:00,65.27,65.57,65.2,65.23,122771.0,51.8093,52.0474,51.7537,51.7775,122771.0
2018-05-15 11:00:00,65.23,65.27,64.98,65.0,109216.0,51.7775,51.8093,51.5791,51.595,109216.0
2018-05-15 11:30:00,65.0,65.04,64.69,64.69,70372.0,51.595,51.6267,51.3489,51.3489,70372.0
2018-05-15 12:00:00,64.7,64.97,64.65,64.91,47811.0,51.3568,51.5711,51.3171,51.5235,47811.0
2018-05-15 12:30:00,64.92,64.96,64.84,64.86,43497.0,51.5315,51.5632,51.468,51.4838,43497.0
2018-05-15 13:00:00,64.85,64.93,64.83,64.89,31234.0,51.4759,51.5394,51.46,51.5076,31234.0
2018-05-15 13:30:00,64.88,64.93,64.84,64.88,43734.0,51.4997,51.5394,51.468,51.4997,43734.0
2018-05-15 14:00:00,64.88,65.06,64.87,65.06,57503.0,51.4997,51.6426,51.4918,51.6426,57503.0
2018-05-15 14:30:00,65.06,65.2,65.05,65.19,82080.0,51.6426,51.7537,51.6346,51.7458,82080.0
2018-05-15 15:00:00,65.2,65.28,65.13,65.25,91274.0,51.7537,51.8172,51.6981,51.7934,91274.0
2018-05-15 15:30:00,65.24,65.28,65.1,65.27,148556.0,51.7855,51.8172,51.6743,51.8093,148556.0
2018-05-16 09:30:00,65.38,65.8,65.3,65.8,106557.0,51.8966,52.23,51.8331,52.23,106557.0
2018-05-16 10:00:00,65.81,65.98,65.76,65.83,85040.0,52.2379,52.3729,52.1982,52.2538,85040.0
2018-05-16 10:30:00,65.84,66.22,65.82,66.12,85445.0,52.2617,52.5634,52.2458,52.484,85445.0
2018-05-16 11:00:00,66.1,66.2,65.9,65.96,67586.0,52.4681,52.5475,52.3093,52.357,67586.0
2018-05-16 11:30:00,65.96,66.03,65.83,65.86,50517.0,52.357,52.4125,52.2538,52.2776,50517.0
2018-05-16 12:00:00,65.87,65.96,65.78,65.93,56154.0,52.2855,52.357,52.2141,52.3332,56154.0
2018-05-16 12:30:00,65.93,66.21,65.93,66.19,41203.0,52.3332,52.5554,52.3332,52.5395,41203.0
2018-05-16 13:00:00,66.19,66.26,66.03,66.03,48804.0,52.5395,52.5951,52.4125,52.4125,48804.0
2018-05-16 13:30:00,66.03,66.24,66.03,66.22,54748.0,52.4125,52.5792,52.4125,52.5634,54748.0
2018-05-16 14:00:00,66.23,66.41,66.22,66.41,47417.0,52.5713,52.7142,52.5634,52.7142,47417.0
2018-05-16 14:30:00,66.42,66.52,66.41,66.43,67726.0,52.7221,52.8015,52.7142,52.73,67726.0
2018-05-16 15:00:00,66.43,66.49,66.34,66.4,63961.0,52.73,52.7777,52.6586,52.7062,63961.0
2018-05-16 15:30:00,66.39,66.41,66.17,66.25,134964.0,52.6983,52.7142,52.5237,52.5872,134964.0
2018-05-17 09:30:00,66.05,66.31,65.81,66.23,126771.0,52.4284,52.6348,52.2379,52.5713,126771.0
2018-05-17 10:00:00,66.21,66.39,66.05,66.05,52130.0,52.5554,52.6983,52.4284,52.4284,52130.0
2018-05-17 10:30:00,66.06,66.38,66.04,66.33,74767.0,52.4364,52.6904,52.4205,52.6507,74767.0
2018-05-17 11:00:00,66.33,66.33,66.18,66.24,56585.0,52.6507,52.6507,52.5316,52.5792,56585.0
2018-05-17 11:30:00,66.24,66.35,66.15,66.21,55077.0,52.5792,52.6665,52.5078,52.5554,55077.0
2018-05-17 12:00:00,66.2,66.29,66.12,66.23,35361.0,52.5475,52.6189,52.484,52.5713,35361.0
2018-05-17 12:30:00,66.23,66.29,66.2,66.29,37569.0,52.5713,52.6189,52.5475,52.6189,37569.0
2018-05-17 13:00:00,66.27,66.4,66.24,66.38,32964.0,52.603,52.7062,52.5792,52.6904,32964.0
2018-05-17 13:30:00,66.39,66.41,66.17,66.24,43048.0,52.6983,52.7142,52.5237,52.5792,43048.0
2018-05-17 14:00:00,66.25,66.28,66.12,66.27,45542.0,52.5872,52.611,52.484,52.603,45542.0
2018-05-17 14:30:00,66.28,66.35,66.24,66.34,54438.0,52.611,52.6665,52.5792,52.6586,54438.0
2018-05-17 15:00:00,66.35,66.49,66.18,66.22,67743.0,52.6665,52.7777,52.5316,52.5634,67743.0
2018-05-17 15:30:00,66.22,66.27,66.12,66.24,124782.0,52.5634,52.603,52.484,52.5792,124782.0
2018-05-18 09:30:00,66.12,66.16,65.42,65.75,88693.0,52.484,52.5157,51.9283,52.1903,88693.0
2018-05-18 10:00:00,65.76,65.84,65.65,65.74,41142.0,52.1982,52.2617,52.1109,52.1823,41142.0
2018-05-18 10:30:00,65.75,65.81,65.39,65.8,81727.0,52.1903,52.2379,51.9045,52.23,81727.0
2018-05-18 11:00:00,65.82,65.87,65.71,65.72,40181.0,52.2458,52.2855,52.1585,52.1665,40181.0
2018-05-18 11:30:00,65.74,65.9,65.73,65.82,28736.0,52.1823,52.3093,52.1744,52.2458,28736.0
2018-05-18 12:00:00,65.82,65.82,65.7,65.75,31271.0,52.2458,52.2458,52.1506,52.1903,31271.0
2018-05-18 12:30:00,65.75,65.86,65.73,65.84,37429.0,52.1903,52.2776,52.1744,52.2617,37429.0
2018-05-18 13:00:00,65.84,65.9,65.81,65.88,34554.0,52.2617,52.3093,52.2379,52.2935,34554.0
2018-05-18 13:30:00,65.87,65.87,65.8,65.83,30436.0,52.2855,52.2855,52.23,52.2538,30436.0
2018-05-18 14:00:00,65.82,66.09,65.82,66.06,75872.0,52.2458,52.4602,52.2458,52.4364,75872.0
2018-05-18 14:30:00,66.06,66.12,66.03,66.12,57376.0,52.4364,52.484,52.4125,52.484,57376.0
2018-05-18 15:00:00,66.12,66.2,66.1,66.15,49455.0,52.484,52.5475,52.4681,52.5078,49455.0
2018-05-18 15:30:00,66.15,66.24,66.12,66.15,116460.0,52.5078,52.5792,52.484,52.5078,116460.0
2018-05-21 09:30:00,66.69,67.47,66.69,67.17,46397.0,52.9364,53.5556,52.9364,53.3174,46397.0
2018-05-21 10:00:00,67.21,67.28,66.9,66.96,27084.0,53.3492,53.4048,53.1031,53.1507,27084.0
2018-05-21 10:30:00,66.94,67.07,66.83,66.86,27200.0,53.1349,53.2381,53.0476,53.0714,27200.0
2018-05-21 11:00:00,66.87,67.01,66.82,66.85,20553.0,53.0793,53.1904,53.0396,53.0634,20553.0
2018-05-21 11:30:00,66.84,66.97,66.79,66.97,17512.0,53.0555,53.1587,53.0158,53.1587,17512.0
2018-05-21 12:00:00,66.98,66.98,66.82,66.85,17372.0,53.1666,53.1666,53.0396,53.0634,17372.0
2018-05-21 12:30:00,66.85,66.88,66.77,66.81,10273.0,53.0634,53.0872,52.9999,53.0317,10273.0
2018-05-21 13:00:00,66.81,66.91,66.8,66.85,14620.0,53.0317,53.1111,53.0237,53.0634,14620.0
2018-05-21 13:30:00,66.86,66.94,66.83,66.93,19499.0,53.0714,53.1349,53.0476,53.1269,19499.0
2018-05-21 14:00:00,66.93,66.93,66.79,66.83,13827.0,53.1269,53.1269,53.0158,53.0476,13827.0
2018-05-21 14:30:00,66.82,66.82,66.75,66.78,22414.0,53.0396,53.0396,52.9841,53.0079,22414.0
2018-05-21 15:00:00,66.77,66.85,66.73,66.76,20207.0,52.9999,53.0634,52.9682,52.992,20207.0
2018-05-21 15:30:00,66.78,66.8,66.66,66.69,70924.0,53.0079,53.0237,52.9126,52.9364,70924.0
2018-05-22 09:30:00,66.71,67.07,66.63,66.84,105048.0,52.9523,53.2381,52.8888,53.0555,105048.0
2018-05-22 10:00:00,66.83,67.01,66.76,66.76,86773.0,53.0476,53.1904,52.992,52.992,86773.0
2018-05-22 10:30:00,66.76,67.01,66.71,66.92,54246.0,52.992,53.1904,52.9523,53.119,54246.0
2018-05-22 11:00:00,66.91,67.0,66.89,66.97,42626.0,53.1111,53.1825,53.0952,53.1587,42626.0
2018-05-22 11:30:00,66.97,67.0,66.89,66.95,35291.0,53.1587,53.1825,53.0952,53.1428,35291.0
2018-05-22 12:00:00,66.96,66.99,66.78,66.82,49835.0,53.1507,53.1746,53.0079,53.0396,49835.0
2018-05-22 12:30:00,66.81,66.83,66.74,66.78,28231.0,53.0317,53.0476,52.9761,53.0079,28231.0
2018-05-22 13:00:00,66.77,66.78,66.7,66.71,22747.0,52.9999,53.0079,52.9444,52.9523,22747.0
2018-05-22 13:30:00,66.71,66.75,66.66,66.69,30206.0,52.9523,52.9841,52.9126,52.9364,30206.0
2018-05-22 14:00:00,66.71,66.76,66.67,66.67,53583.0,52.9523,52.992,52.9206,52.9206,53583.0
2018-05-22 14:30:00,66.67,66.72,66.62,66.64,70529.0,52.9206,52.9602,52.8809,52.8967,70529.0
2018-05-22 15:00:00,66.63,66.64,66.53,66.54,65597.0,52.8888,52.8967,52.8094,52.8174,65597.0
2018-05-22 15:30:00,66.54,66.55,66.22,66.3,154512.0,52.8174,52.8253,52.5634,52.6269,154512.0
2018-05-23 09:30:00,65.91,65.98,65.11,65.56,150431.0,52.3173,52.3729,51.6823,52.0395,150431.0
2018-05-23 10:00:00,65.51,65.62,65.28,65.61,69042.0,51.9998,52.0871,51.8172,52.0792,69042.0
2018-05-23 10:30:00,65.59,65.59,65.07,65.23,91762.0,52.0633,52.0633,51.6505,51.7775,91762.0
2018-05-23 11:00:00,65.21,65.35,65.18,65.22,105618.0,51.7616,51.8728,51.7378,51.7696,105618.0
2018-05-23 11:30:00,65.22,65.36,65.22,65.29,42263.0,51.7696,51.8807,51.7696,51.8252,42263.0
2018-05-23 12:00:00,65.3,65.35,65.21,65.23,55344.0,51.8331,51.8728,51.7616,51.7775,55344.0
2018-05-23 12:30:00,65.24,65.29,65.2,65.28,35343.0,51.7855,51.8252,51.7537,51.8172,35343.0
2018-05-23 13:00:00,65.27,65.3,65.2,65.25,24075.0,51.8093,51.8331,51.7537,51.7934,24075.0
2018-05-23 13:30:00,65.25,65.28,65.21,65.22,32937.0,51.7934,51.8172,51.7616,51.7696,32937.0
2018-05-23 14:00:00,65.24,65.44,65.24,65.4,56393.0,51.7855,51.9442,51.7855,51.9125,56393.0
2018-05-23 14:30:00,65.42,65.58,65.4,65.56,37858.0,51.9283,52.0553,51.9125,52.0395,37858.0
2018-05-23 15:00:00,65.58,65.64,65.55,65.61,41709.0,52.0553,52.103,52.0315,52.0792,41709.0
2018-05-23 15:30:00,65.62,65.64,65.39,65.51,147186.0,52.0871,52.103,51.9045,51.9998,147186.0
2018-05-24 09:30:00,64.09,64.69,63.73,63.86,182944.0,51.1326,51.6113,50.8454,50.9491,182944.0
2018-05-24 10:00:00,63.86,63.97,63.69,63.79,119782.0,50.9491,51.0368,50.8135,50.8932,119782.0
2018-05-24 10:30:00,63.77,63.92,63.69,63.78,89839.0,50.8773,50.997,50.8135,50.8853,89839.0
2018-05-24 11:00:00,63.75,64.27,63.74,64.22,130575.0,50.8613,51.2762,50.8533,51.2363,130575.0
2018-05-24 11:30:00,64.25,64.46,64.2,64.29,101291.0,51.2602,51.4278,51.2203,51.2921,101291.0
2018-05-24 12:00:00,64.28,64.37,64.16,64.28,48925.0,51.2842,51.356,51.1884,51.2842,48925.0
2018-05-24 12:30:00,64.29,64.4,64.29,64.38,38805.0,51.2921,51.3799,51.2921,51.364,38805.0
2018-05-24 13:00:00,64.4,64.55,64.38,64.52,43673.0,51.3799,51.4996,51.364,51.4756,43673.0
2018-05-24 13:30:00,64.53,64.71,64.49,64.71,40744.0,51.4836,51.6272,51.4517,51.6272,40744.0
2018-05-24 14:00:00,64.69,64.69,64.55,64.63,44478.0,51.6113,51.6113,51.4996,51.5634,44478.0
2018-05-24 14:30:00,64.63,64.65,64.56,64.59,41954.0,51.5634,51.5794,51.5076,51.5315,41954.0
2018-05-24 15:00:00,64.6,64.74,64.52,64.7,50468.0,51.5395,51.6512,51.4756,51.6193,50468.0
2018-05-24 15:30:00,64.7,64.72,64.52,64.58,144224.0,51.6193,51.6352,51.4756,51.5235,144224.0
2018-05-25 09:30:00,63.95,64.33,63.91,64.24,77540.0,51.0209,51.3241,50.989,51.2523,77540.0
2018-05-25 10:00:00,64.23,64.51,64.19,64.45,54965.0,51.2443,51.4677,51.2124,51.4198,54965.0
2018-05-25 10:30:00,64.48,64.66,64.48,64.6,67631.0,51.4437,51.5873,51.4437,51.5395,67631.0
2018-05-25 11:00:00,64.61,64.91,64.61,64.88,72894.0,51.5475,51.7868,51.5475,51.7629,72894.0
2018-05-25 11:30:00,64.87,64.97,64.7,64.74,34698.0,51.7549,51.8347,51.6193,51.6512,34698.0
2018-05-25 12:00:00,64.73,64.77,64.64,64.74,28819.0,51.6432,51.6751,51.5714,51.6512,28819.0
2018-05-25 12:30:00,64.75,64.8,64.69,64.72,30393.0,51.6591,51.699,51.6113,51.6352,30393.0
2018-05-25 13:00:00,64.72,64.72,64.53,64.57,27846.0,51.6352,51.6352,51.4836,51.5155,27846.0
2018-05-25 13:30:00,64.56,64.58,64.46,64.51,30091.0,51.5076,51.5235,51.4278,51.4677,30091.0
2018-05-25 14:00:00,64.52,64.53,64.48,64.49,28262.0,51.4756,51.4836,51.4437,51.4517,28262.0
2018-05-25 14:30:00,64.5,64.5,64.4,64.46,49923.0,51.4597,51.4597,51.3799,51.4278,49923.0
2018-05-25 15:00:00,64.46,64.48,64.33,64.37,65485.0,51.4278,51.4437,51.3241,51.356,65485.0
2018-05-25 15:30:00,64.36,64.37,64.29,64.36,108676.0,51.348,51.356,51.2921,51.348,108676.0
2018-05-29 09:30:00,63.5,63.55,63.14,63.34,96504.0,50.6619,50.7018,50.3747,50.5342,96504.0
2018-05-29 10:00:00,63.33,63.91,63.33,63.83,101536.0,50.5262,50.989,50.5262,50.9252,101536.0
2018-05-29 10:30:00,63.81,64.15,63.71,63.91,36081.0,50.9092,51.1805,50.8294,50.989,36081.0
2018-05-29 11:00:00,63.9,63.9,63.61,63.68,60803.0,50.981,50.981,50.7496,50.8055,60803.0
2018-05-29 11:30:00,63.66,63.66,63.27,63.37,61534.0,50.7895,50.7895,50.4784,50.5582,61534.0
2018-05-29 12:00:00,63.36,63.36,63.02,63.29,62723.0,50.5502,50.5502,50.2789,50.4943,62723.0
2018-05-29 12:30:00,63.3,63.64,63.29,63.61,61635.0,50.5023,50.7736,50.4943,50.7496,61635.0
2018-05-29 13:00:00,63.6,63.6,63.33,63.34,43637.0,50.7417,50.7417,50.5262,50.5342,43637.0
2018-05-29 13:30:00,63.33,63.35,63.14,63.24,57419.0,50.5262,50.5422,50.3747,50.4544,57419.0
2018-05-29 14:00:00,63.22,63.34,63.17,63.33,52084.0,50.4385,50.5342,50.3986,50.5262,52084.0
2018-05-29 14:30:00,63.33,63.4,62.95,62.98,66311.0,50.5262,50.5821,50.2231,50.247,66311.0
2018-05-29 15:00:00,62.97,63.12,62.96,63.05,63187.0,50.239,50.3587,50.231,50.3028,63187.0
2018-05-29 15:30:00,63.04,63.38,63.02,63.29,209609.0,50.2949,50.5661,50.2789,50.4943,209609.0
2018-05-30 09:30:00,63.73,63.89,63.4,63.74,74082.0,50.8454,50.973,50.5821,50.8533,74082.0
2018-05-30 10:00:00,63.78,64.2,63.74,64.13,75120.0,50.8853,51.2203,50.8533,51.1645,75120.0
2018-05-30 10:30:00,64.13,64.39,64.13,64.31,38689.0,51.1645,51.3719,51.1645,51.3081,38689.0
2018-05-30 11:00:00,64.31,64.42,64.26,64.41,36926.0,51.3081,51.3959,51.2682,51.3879,36926.0
2018-05-30 11:30:00,64.43,64.56,64.36,64.49,24936.0,51.4038,51.5076,51.348,51.4517,24936.0
2018-05-30 12:00:00,64.51,64.58,64.41,64.45,58943.0,51.4677,51.5235,51.3879,51.4198,58943.0
2018-05-30 12:30:00,64.45,64.48,64.36,64.45,31846.0,51.4198,51.4437,51.348,51.4198,31846.0
2018-05-30 13:00:00,64.45,64.57,64.39,64.48,50238.0,51.4198,51.5155,51.3719,51.4437,50238.0
2018-05-30 13:30:00,64.49,64.54,64.43,64.45,55300.0,51.4517,51.4916,51.4038,51.4198,55300.0
2018-05-30 14:00:00,64.45,64.53,64.41,64.52,49281.0,51.4198,51.4836,51.3879,51.4756,49281.0
2018-05-30 14:30:00,64.51,64.61,64.48,64.6,59607.0,51.4677,51.5475,51.4437,51.5395,59607.0
2018-05-30 15:00:00,64.61,64.64,64.5,64.5,66647.0,51.5475,51.5714,51.4597,51.4597,66647.0
2018-05-30 15:30:00,64.5,64.56,64.39,64.49,168903.0,51.4597,51.5076,51.3719,51.4517,168903.0
2018-05-31 09:30:00,64.43,64.89,64.08,64.14,95141.0,51.4038,51.7708,51.1246,51.1725,95141.0
2018-05-31 10:00:00,64.1,64.48,64.08,64.27,62392.0,51.1406,51.4437,51.1246,51.2762,62392.0
2018-05-31 10:30:00,64.26,64.39,63.96,64.04,64810.0,51.2682,51.3719,51.0289,51.0927,64810.0
2018-05-31 11:00:00,64.02,64.07,63.88,64.06,43074.0,51.0767,51.1166,50.965,51.1086,43074.0
2018-05-31 11:30:00,64.1,64.43,64.01,64.21,39570.0,51.1406,51.4038,51.0688,51.2283,39570.0
2018-05-31 12:00:00,64.21,64.23,64.08,64.19,44343.0,51.2283,51.2443,51.1246,51.2124,44343.0
2018-05-31 12:30:00,64.19,64.28,64.15,64.26,33258.0,51.2124,51.2842,51.1805,51.2682,33258.0
2018-05-31 13:00:00,64.26,64.3,64.2,64.22,33091.0,51.2682,51.3001,51.2203,51.2363,33091.0
2018-05-31 13:30:00,64.23,64.34,64.1,64.1,41137.0,51.2443,51.332,51.1406,51.1406,41137.0
2018-05-31 14:00:00,64.1,64.28,63.89,64.26,64013.0,51.1406,51.2842,50.973,51.2682,64013.0
2018-05-31 14:30:00,64.26,64.32,64.22,64.28,40660.0,51.2682,51.3161,51.2363,51.2842,40660.0
2018-05-31 15:00:00,64.28,64.38,64.19,64.19,79455.0,51.2842,51.364,51.2124,51.2124,79455.0
2018-05-31 15:30:00,64.2,64.31,64.03,64.08,169155.0,51.2203,51.3081,51.0847,51.1246,169155.0
2018-06-01 09:30:00,64.42,64.42,63.95,64.22,209086.0,51.3959,51.3959,51.0209,51.2363,209086.0
2018-06-01 10:00:00,64.21,64.62,64.09,64.42,76928.0,51.2283,51.5554,51.1326,51.3959,76928.0
2018-06-01 10:30:00,64.38,64.43,64.0,64.27,52929.0,51.364,51.4038,51.0608,51.2762,52929.0
2018-06-01 11:00:00,64.25,64.36,64.12,64.13,44364.0,51.2602,51.348,51.1565,51.1645,44364.0
2018-06-01 11:30:00,64.11,64.25,64.07,64.14,57634.0,51.1485,51.2602,51.1166,51.1725,57634.0
2018-06-01 12:00:00,64.14,64.16,64.04,64.13,44980.0,51.1725,51.1884,51.0927,51.1645,44980.0
2018-06-01 12:30:00,64.13,64.28,64.09,64.16,59162.0,51.1645,51.2842,51.1326,51.1884,59162.0
2018-06-01 13:00:00,64.21,64.24,64.14,64.19,41424.0,51.2283,51.2523,51.1725,51.2124,41424.0
2018-06-01 13:30:00,64.19,64.27,64.18,64.19,43401.0,51.2124,51.2762,51.2044,51.2124,43401.0
2018-06-01 14:00:00,64.21,64.27,64.09,64.23,55554.0,51.2283,51.2762,51.1326,51.2443,55554.0
2018-06-01 14:30:00,64.25,64.33,64.15,64.28,159267.0,51.2602,51.3241,51.1805,51.2842,159267.0
2018-06-01 15:00:00,64.28,64.39,64.21,64.32,46535.0,51.2842,51.3719,51.2283,51.3161,46535.0
2018-06-01 15:30:00,64.31,64.43,64.29,64.42,128265.0,51.3081,51.4038,51.2921,51.3959,128265.0
2018-06-04 09:30:00,64.62,65.61,64.6,65.3,67508.0,51.5554,52.3453,51.5395,52.098,67508.0
2018-06-04 10:00:00,65.29,65.33,65.09,65.2,66763.0,52.09,52.1219,51.9304,52.0182,66763.0
2018-06-04 10:30:00,65.21,65.51,65.19,65.41,64412.0,52.0261,52.2655,52.0102,52.1857,64412.0
2018-06-04 11:00:00,65.44,65.58,65.41,65.48,37703.0,52.2096,52.3213,52.1857,52.2416,37703.0
2018-06-04 11:30:00,65.48,65.6,65.26,65.31,97741.0,52.2416,52.3373,52.066,52.1059,97741.0
2018-06-04 12:00:00,65.32,65.37,65.2,65.2,27948.0,52.1139,52.1538,52.0182,52.0182,27948.0
2018-06-04 12:30:00,65.2,65.33,65.18,65.26,23060.0,52.0182,52.1219,52.0022,52.066,23060.0
2018-06-04 13:00:00,65.27,65.29,65.2,65.22,23406.0,52.074,52.09,52.0182,52.0341,23406.0
2018-06-04 13:30:00,65.23,65.26,65.19,65.23,18718.0,52.0421,52.066,52.0102,52.0421,18718.0
2018-06-04 14:00:00,65.23,65.31,65.19,65.21,28980.0,52.0421,52.1059,52.0102,52.0261,28980.0
2018-06-04 14:30:00,65.2,65.22,64.99,65.02,67892.0,52.0182,52.0341,51.8506,51.8746,67892.0
2018-06-04 15:00:00,65.03,65.19,65.03,65.19,63874.0,51.8825,52.0102,51.8825,52.0102,63874.0
2018-06-04 15:30:00,65.18,65.22,64.91,65.18,188273.0,52.0022,52.0341,51.7868,52.0022,188273.0
2018-06-05 09:30:00,65.1,65.37,64.91,65.21,110449.0,51.9384,52.1538,51.7868,52.0261,110449.0
2018-06-05 10:00:00,65.2,65.2,65.04,65.12,36050.0,52.0182,52.0182,51.8905,51.9543,36050.0
2018-06-05 10:30:00,65.13,65.13,64.95,64.98,39658.0,51.9623,51.9623,51.8187,51.8426,39658.0
2018-06-05 11:00:00,64.98,65.03,64.85,64.91,61281.0,51.8426,51.8825,51.7389,51.7868,61281.0
2018-06-05 11:30:00,64.93,64.94,64.73,64.88,36970.0,51.8028,51.8107,51.6432,51.7629,36970.0
2018-06-05 12:00:00,64.88,65.09,64.88,65.08,22302.0,51.7629,51.9304,51.7629,51.9224,22302.0
2018-06-05 12:30:00,65.08,65.14,65.04,65.11,26137.0,51.9224,51.9703,51.8905,51.9464,26137.0
2018-06-05 13:00:00,65.1,65.31,65.1,65.31,19824.0,51.9384,52.1059,51.9384,52.1059,19824.0
2018-06-05 13:30:00,65.31,65.52,65.3,65.52,36527.0,52.1059,52.2735,52.098,52.2735,36527.0
2018-06-05 14:00:00,65.53,65.54,65.45,65.49,25087.0,52.2815,52.2894,52.2176,52.2495,25087.0
2018-06-05 14:30:00,65.5,65.55,65.48,65.55,29581.0,52.2575,52.2974,52.2416,52.2974,29581.0
2018-06-05 15:00:00,65.55,65.6,65.51,65.54,37287.0,52.2974,52.3373,52.2655,52.2894,37287.0
2018-06-05 15:30:00,65.51,65.51,65.41,65.48,71313.0,52.2655,52.2655,52.1857,52.2416,71313.0
2018-06-06 09:30:00,65.95,65.98,65.57,65.61,69063.0,52.6165,52.6405,52.3134,52.3453,69063.0
2018-06-06 10:00:00,65.62,65.71,65.49,65.67,84187.0,52.3533,52.4251,52.2495,52.3931,84187.0
2018-06-06 10:30:00,65.67,65.92,65.6,65.82,90655.0,52.3931,52.5926,52.3373,52.5128,90655.0
2018-06-06 11:00:00,65.82,65.96,65.8,65.96,46826.0,52.5128,52.6245,52.4969,52.6245,46826.0
2018-06-06 11:30:00,65.97,66.17,65.96,66.02,43539.0,52.6325,52.7921,52.6245,52.6724,43539.0
2018-06-06 12:00:00,66.03,66.11,65.97,66.11,31911.0,52.6804,52.7442,52.6325,52.7442,31911.0
2018-06-06 12:30:00,66.11,66.12,66.06,66.09,36344.0,52.7442,52.7522,52.7043,52.7282,36344.0
2018-06-06 13:00:00,66.1,66.18,66.07,66.16,74503.0,52.7362,52.8,52.7123,52.7841,74503.0
2018-06-06 13:30:00,66.16,66.18,66.07,66.08,29914.0,52.7841,52.8,52.7123,52.7203,29914.0
2018-06-06 14:00:00,66.09,66.29,66.07,66.23,33242.0,52.7282,52.8878,52.7123,52.8399,33242.0
2018-06-06 14:30:00,66.25,66.35,66.22,66.31,82585.0,52.8559,52.9357,52.832,52.9038,82585.0
2018-06-06 15:00:00,66.3,66.38,66.26,66.29,51034.0,52.8958,52.9596,52.8639,52.8878,51034.0
2018-06-06 15:30:00,66.28,66.32,66.17,66.28,131661.0,52.8798,52.9117,52.7921,52.8798,131661.0
2018-06-07 09:30:00,66.49,66.54,66.03,66.13,72030.0,53.0474,53.0873,52.6804,52.7601,72030.0
2018-06-07 10:00:00,66.12,66.71,66.12,66.64,61021.0,52.7522,53.2229,52.7522,53.167,61021.0
2018-06-07 10:30:00,66.65,66.74,66.62,66.69,49999.0,53.175,53.2468,53.1511,53.2069,49999.0
2018-06-07 11:00:00,66.69,66.81,66.55,66.62,42736.0,53.2069,53.3027,53.0952,53.1511,42736.0
2018-06-07 11:30:00,66.63,66.68,66.51,66.59,30218.0,53.1591,53.199,53.0633,53.1271,30218.0
2018-06-07 12:00:00,66.59,66.68,66.55,66.61,28293.0,53.1271,53.199,53.0952,53.1431,28293.0
2018-06-07 12:30:00,66.6,66.61,66.36,66.44,20601.0,53.1351,53.1431,52.9436,53.0075,20601.0
2018-06-07 13:00:00,66.42,66.43,66.18,66.2,30823.0,52.9915,52.9995,52.8,52.816,30823.0
2018-06-07 13:30:00,66.2,66.22,66.02,66.05,25596.0,52.816,52.832,52.6724,52.6963,25596.0
2018-06-07 14:00:00,66.05,66.25,66.04,66.2,27865.0,52.6963,52.8559,52.6883,52.816,27865.0
2018-06-07 14:30:00,66.21,66.3,66.2,66.23,42342.0,52.824,52.8958,52.816,52.8399,42342.0
2018-06-07 15:00:00,66.23,66.25,66.16,66.18,40955.0,52.8399,52.8559,52.7841,52.8,40955.0
2018-06-07 15:30:00,66.18,66.28,66.14,66.25,169288.0,52.8,52.8798,52.7681,52.8559,169288.0
2018-06-08 09:30:00,66.04,66.04,65.34,65.54,83920.0,52.6883,52.6883,52.1299,52.2894,83920.0
2018-06-08 10:00:00,65.55,65.96,65.52,65.9,49258.0,52.2974,52.6245,52.2735,52.5766,49258.0
2018-06-08 10:30:00,65.9,66.04,65.81,66.0,50170.0,52.5766,52.6883,52.5048,52.6564,50170.0
2018-06-08 11:00:00,66.0,66.0,65.83,65.94,37685.0,52.6564,52.6564,52.5208,52.6086,37685.0
2018-06-08 11:30:00,65.96,65.96,65.82,65.95,30531.0,52.6245,52.6245,52.5128,52.6165,30531.0
2018-06-08 12:00:00,65.95,66.12,65.95,66.1,22857.0,52.6165,52.7522,52.6165,52.7362,22857.0
2018-06-08 12:30:00,66.11,66.13,66.02,66.07,28988.0,52.7442,52.7601,52.6724,52.7123,28988.0
2018-06-08 13:00:00,66.07,66.11,65.98,66.05,44620.0,52.7123,52.7442,52.6405,52.6963,44620.0
2018-06-08 13:30:00,66.04,66.15,66.01,66.03,30532.0,52.6883,52.7761,52.6644,52.6804,30532.0
2018-06-08 14:00:00,66.04,66.23,66.04,66.19,28347.0,52.6883,52.8399,52.6883,52.808,28347.0
2018-06-08 14:30:00,66.19,66.21,66.14,66.15,43643.0,52.808,52.824,52.7681,52.7761,43643.0
2018-06-08 15:00:00,66.15,66.25,66.12,66.13,52654.0,52.7761,52.8559,52.7522,52.7601,52654.0
2018-06-08 15:30:00,66.14,66.18,65.99,66.09,76722.0,52.7681,52.8,52.6485,52.7282,76722.0
2018-06-11 09:30:00,66.0,66.06,65.61,65.67,138795.0,52.6564,52.7043,52.3453,52.3931,138795.0
2018-06-11 10:00:00,65.69,66.45,65.67,66.37,67567.0,52.4091,53.0155,52.3931,52.9516,67567.0
2018-06-11 10:30:00,66.35,66.41,66.22,66.3,73700.0,52.9357,52.9835,52.832,52.8958,73700.0
2018-06-11 11:00:00,66.3,66.52,66.29,66.39,67939.0,52.8958,53.0713,52.8878,52.9676,67939.0
2018-06-11 11:30:00,66.36,66.47,66.32,66.43,38372.0,52.9436,53.0314,52.9117,52.9995,38372.0
2018-06-11 12:00:00,66.44,66.45,66.35,66.4,26565.0,53.0075,53.0155,52.9357,52.9756,26565.0
2018-06-11 12:30:00,66.42,66.43,66.26,66.4,58744.0,52.9915,52.9995,52.8639,52.9756,58744.0
2018-06-11 13:00:00,66.4,66.4,66.27,66.34,27100.0,52.9756,52.9756,52.8718,52.9277,27100.0
2018-06-11 13:30:00,66.35,66.45,66.35,66.41,34294.0,52.9357,53.0155,52.9357,52.9835,34294.0
2018-06-11 14:00:00,66.42,66.49,66.2,66.2,45470.0,52.9915,53.0474,52.816,52.816,45470.0
2018-06-11 14:30:00,66.2,66.29,66.15,66.23,55473.0,52.816,52.8878,52.7761,52.8399,55473.0
2018-06-11 15:00:00,66.24,66.34,66.2,66.2,87214.0,52.8479,52.9277,52.816,52.816,87214.0
2018-06-11 15:30:00,66.2,66.23,66.05,66.06,55649.0,52.816,52.8399,52.6963,52.7043,55649.0
2018-06-12 09:30:00,66.07,66.17,65.45,65.57,93008.0,52.7123,52.7921,52.2176,52.3134,93008.0
2018-06-12 10:00:00,65.63,65.77,65.51,65.53,59705.0,52.3612,52.4729,52.2655,52.2815,59705.0
2018-06-12 10:30:00,65.56,65.6,65.39,65.39,58819.0,52.3054,52.3373,52.1698,52.1698,58819.0
2018-06-12 11:00:00,65.4,65.46,65.18,65.43,55777.0,52.1777,52.2256,52.0022,52.2017,55777.0
2018-06-12 11:30:00,65.44,65.64,65.39,65.45,63716.0,52.2096,52.3692,52.1698,52.2176,63716.0
2018-06-12 12:00:00,65.46,65.64,65.43,65.53,73815.0,52.2256,52.3692,52.2017,52.2815,73815.0
2018-06-12 12:30:00,65.55,65.61,65.48,65.59,25837.0,52.2974,52.3453,52.2416,52.3293,25837.0
2018-06-12 13:00:00,65.58,65.63,65.14,65.15,52367.0,52.3213,52.3612,51.9703,51.9783,52367.0
2018-06-12 13:30:00,65.14,65.18,64.75,64.76,102984.0,51.9703,52.0022,51.6591,51.6671,102984.0
2018-06-12 14:00:00,64.76,65.03,64.74,64.98,67688.0,51.6671,51.8825,51.6512,51.8426,67688.0
2018-06-12 14:30:00,64.98,64.99,64.86,64.95,86758.0,51.8426,51.8506,51.7469,51.8187,86758.0
2018-06-12 15:00:00,64.96,65.14,64.94,64.99,72676.0,51.8267,51.9703,51.8107,51.8506,72676.0
2018-06-12 15:30:00,64.99,65.08,64.95,65.0,179642.0,51.8506,51.9224,51.8187,51.8586,179642.0
2018-06-13 09:30:00,65.01,65.21,64.62,64.71,52494.0,51.8666,52.0261,51.5554,51.6272,52494.0
2018-06-13 10:00:00,64.69,64.97,64.69,64.95,62328.0,51.6113,51.8347,51.6113,51.8187,62328.0
2018-06-13 10:30:00,64.98,65.01,64.83,64.84,82471.0,51.8426,51.8666,51.723,51.731,82471.0
2018-06-13 11:00:00,64.84,65.11,64.84,65.08,56650.0,51.731,51.9464,51.731,51.9224,56650.0
2018-06-13 11:30:00,65.08,65.33,65.07,65.21,37107.0,51.9224,52.1219,51.9145,52.0261,37107.0
2018-06-13 12:00:00,65.2,65.2,65.06,65.1,25737.0,52.0182,52.0182,51.9065,51.9384,25737.0
2018-06-13 12:30:00,65.1,65.13,65.02,65.02,44294.0,51.9384,51.9623,51.8746,51.8746,44294.0
2018-06-13 13:00:00,65.02,65.11,65.01,65.09,57967.0,51.8746,51.9464,51.8666,51.9304,57967.0
2018-06-13 13:30:00,65.09,65.27,65.09,65.24,43282.0,51.9304,52.074,51.9304,52.0501,43282.0
2018-06-13 14:00:00,65.24,65.26,65.12,65.12,36109.0,52.0501,52.066,51.9543,51.9543,36109.0
2018-06-13 14:30:00,65.1,65.23,64.93,65.23,74153.0,51.9384,52.0421,51.8028,52.0421,74153.0
2018-06-13 15:00:00,65.22,65.33,65.18,65.21,51722.0,52.0341,52.1219,52.0022,52.0261,51722.0
2018-06-13 15:30:00,65.2,65.28,65.06,65.08,77650.0,52.0182,52.082,51.9065,51.9224,77650.0
2018-06-14 09:30:00,65.32,65.52,64.98,65.36,48505.0,52.1139,52.2735,51.8426,52.1458,48505.0
2018-06-14 10:00:00,65.37,65.63,65.37,65.57,59979.0,52.1538,52.3612,52.1538,52.3134,59979.0
2018-06-14 10:30:00,65.57,65.58,65.32,65.33,43415.0,52.3134,52.3213,52.1139,52.1219,43415.0
2018-06-14 11:00:00,65.33,65.6,65.28,65.58,41050.0,52.1219,52.3373,52.082,52.3213,41050.0
2018-06-14 11:30:00,65.59,65.65,65.46,65.62,25541.0,52.3293,52.3772,52.2256,52.3533,25541.0
2018-06-14 12:00:00,65.62,65.71,65.57,65.59,31603.0,52.3533,52.4251,52.3134,52.3293,31603.0
2018-06-14 12:30:00,65.57,65.62,65.52,65.6,21580.0,52.3134,52.3533,52.2735,52.3373,21580.0
2018-06-14 13:00:00,65.6,65.72,65.56,65.6,25132.0,52.3373,52.433,52.3054,52.3373,25132.0
2018-06-14 13:30:00,65.6,65.68,65.57,65.64,19039.0,52.3373,52.4011,52.3134,52.3692,19039.0
2018-06-14 14:00:00,65.64,65.68,65.59,65.66,16315.0,52.3692,52.4011,52.3293,52.3852,16315.0
2018-06-14 14:30:00,65.65,65.66,65.52,65.53,29314.0,52.3772,52.3852,52.2735,52.2815,29314.0
2018-06-14 15:00:00,65.54,65.74,65.54,65.71,32536.0,52.2894,52.449,52.2894,52.4251,32536.0
2018-06-14 15:30:00,65.7,65.7,65.44,65.51,86698.0,52.4171,52.4171,52.2096,52.2655,86698.0
2018-06-15 09:30:00,65.01,65.15,64.68,65.05,50007.0,51.8666,51.9783,51.6033,51.8985,50007.0
2018-06-15 10:00:00,65.05,65.32,65.03,65.1,65952.0,51.8985,52.1139,51.8825,51.9384,65952.0
2018-06-15 10:30:00,65.1,65.12,64.89,65.02,70821.0,51.9384,51.9543,51.7708,51.8746,70821.0
2018-06-15 11:00:00,65.07,65.46,65.05,65.37,37686.0,51.9145,52.2256,51.8985,52.1538,37686.0
2018-06-15 11:30:00,65.38,65.44,65.27,65.41,32242.0,52.1618,52.2096,52.074,52.1857,32242.0
2018-06-15 12:00:00,65.41,65.44,65.22,65.23,25630.0,52.1857,52.2096,52.0341,52.0421,25630.0
2018-06-15 12:30:00,65.24,65.3,65.23,65.29,19074.0,52.0501,52.098,52.0421,52.09,19074.0
2018-06-15 13:00:00,65.3,65.43,65.29,65.42,29948.0,52.098,52.2017,52.09,52.1937,29948.0
2018-06-15 13:30:00,65.4,65.43,65.36,65.38,27583.0,52.1777,52.2017,52.1458,52.1618,27583.0
2018-06-15 14:00:00,65.38,65.72,65.35,65.65,59058.0,52.1618,52.433,52.1378,52.3772,59058.0
2018-06-15 14:30:00,65.66,65.76,65.58,65.6,40943.0,52.3852,52.465,52.3213,52.3373,40943.0
2018-06-15 15:00:00,65.6,65.6,65.45,65.48,65407.0,52.3373,52.3373,52.2176,52.2416,65407.0
2018-06-15 15:30:00,65.49,65.49,65.2,65.27,198457.0,52.2495,52.2495,52.0182,52.074,198457.0
2018-06-18 09:30:00,64.77,65.2,64.57,65.17,122038.0,51.6751,52.0182,51.5155,51.9942,122038.0
2018-06-18 10:00:00,65.13,65.52,65.11,65.33,73145.0,51.9623,52.2735,51.9464,52.1219,73145.0
2018-06-18 10:30:00,65.34,65.54,65.27,65.41,51610.0,52.1299,52.2894,52.074,52.1857,51610.0
2018-06-18 11:00:00,65.38,65.56,65.36,65.48,49282.0,52.1618,52.3054,52.1458,52.2416,49282.0
2018-06-18 11:30:00,65.49,65.59,65.45,65.47,76814.0,52.2495,52.3293,52.2176,52.2336,76814.0
2018-06-18 12:00:00,65.49,65.66,65.47,65.65,55299.0,52.2495,52.3852,52.2336,52.3772,55299.0
2018-06-18 12:30:00,65.65,65.67,65.51,65.58,35654.0,52.3772,52.3931,52.2655,52.3213,35654.0
2018-06-18 13:00:00,65.59,65.75,65.58,65.73,33241.0,52.3293,52.457,52.3213,52.441,33241.0
2018-06-18 13:30:00,65.74,65.78,65.73,65.77,26381.0,52.449,52.4809,52.441,52.4729,26381.0
2018-06-18 14:00:00,65.77,65.91,65.75,65.91,31630.0,52.4729,52.5846,52.457,52.5846,31630.0
2018-06-18 14:30:00,65.91,65.94,65.6,65.6,69991.0,52.5846,52.6086,52.3373,52.3373,69991.0
2018-06-18 15:00:00,65.6,65.69,65.54,65.61,97641.0,52.3373,52.4091,52.2894,52.3453,97641.0
2018-06-18 15:30:00,65.62,65.69,65.56,65.67,75299.0,52.3533,52.4091,52.3054,52.3931,75299.0
2018-06-19 09:30:00,64.25,64.69,63.19,63.33,213581.0,51.2602,51.6113,50.4145,50.5262,213581.0
2018-06-19 10:00:00,63.32,63.39,63.12,63.12,128937.0,50.5183,50.5741,50.3587,50.3587,128937.0
2018-06-19 10:30:00,63.11,63.14,62.62,63.07,111794.0,50.3507,50.3747,49.9598,50.3188,111794.0
2018-06-19 11:00:00,63.04,63.33,63.02,63.25,47836.0,50.2949,50.5262,50.2789,50.4624,47836.0
2018-06-19 11:30:00,63.26,63.49,63.16,63.39,37055.0,50.4704,50.6539,50.3906,50.5741,37055.0
2018-06-19 12:00:00,63.41,63.43,63.24,63.27,68743.0,50.5901,50.606,50.4544,50.4784,68743.0
2018-06-19 12:30:00,63.28,63.31,63.2,63.27,35268.0,50.4863,50.5103,50.4225,50.4784,35268.0
2018-06-19 13:00:00,63.25,63.27,63.21,63.22,25588.0,50.4624,50.4784,50.4305,50.4385,25588.0
2018-06-19 13:30:00,63.22,63.44,63.14,63.26,67819.0,50.4385,50.614,50.3747,50.4704,67819.0
2018-06-19 14:00:00,63.26,63.53,63.23,63.47,83519.0,50.4704,50.6858,50.4465,50.6379,83519.0
2018-06-19 14:30:00,63.46,63.49,63.41,63.42,57475.0,50.63,50.6539,50.5901,50.598,57475.0
2018-06-19 15:00:00,63.43,63.57,63.3,63.3,57928.0,50.606,50.7177,50.5023,50.5023,57928.0
2018-06-19 15:30:00,63.31,63.44,63.27,63.4,96429.0,50.5103,50.614,50.4784,50.5821,96429.0
2018-06-20 09:30:00,63.69,63.76,63.0,63.43,107280.0,50.8135,50.8693,50.263,50.606,107280.0
2018-06-20 10:00:00,63.46,63.56,63.31,63.44,101630.0,50.63,50.7097,50.5103,50.614,101630.0
2018-06-20 10:30:00,63.46,63.53,63.36,63.5,59553.0,50.63,50.6858,50.5502,50.6619,59553.0
2018-06-20 11:00:00,63.51,63.69,63.47,63.66,38843.0,50.6698,50.8135,50.6379,50.7895,38843.0
2018-06-20 11:30:00,63.67,63.71,63.53,63.66,24898.0,50.7975,50.8294,50.6858,50.7895,24898.0
2018-06-20 12:00:00,63.66,63.74,63.49,63.49,32769.0,50.7895,50.8533,50.6539,50.6539,32769.0
2018-06-20 12:30:00,63.5,63.55,63.48,63.51,32352.0,50.6619,50.7018,50.6459,50.6698,32352.0
2018-06-20 13:00:00,63.5,63.53,63.47,63.52,26546.0,50.6619,50.6858,50.6379,50.6778,26546.0
2018-06-20 13:30:00,63.53,63.61,63.48,63.6,19164.0,50.6858,50.7496,50.6459,50.7417,19164.0
2018-06-20 14:00:00,63.6,63.62,63.4,63.5,112207.0,50.7417,50.7576,50.5821,50.6619,112207.0
2018-06-20 14:30:00,63.51,63.55,63.44,63.51,38198.0,50.6698,50.7018,50.614,50.6698,38198.0
2018-06-20 15:00:00,63.53,63.58,63.48,63.55,47751.0,50.6858,50.7257,50.6459,50.7018,47751.0
2018-06-20 15:30:00,63.55,63.56,63.46,63.47,62868.0,50.7018,50.7097,50.63,50.6379,62868.0
2018-06-21 09:30:00,63.39,63.39,62.51,62.96,168310.0,50.5741,50.5741,49.872,50.231,168310.0
2018-06-21 10:00:00,62.96,62.99,62.62,62.68,111763.0,50.231,50.255,49.9598,50.0077,111763.0
2018-06-21 10:30:00,62.68,62.77,62.29,62.42,221690.0,50.0077,50.0795,49.6965,49.8002,221690.0
2018-06-21 11:00:00,62.42,62.62,62.33,62.44,125618.0,49.8002,49.9598,49.7284,49.8162,125618.0
2018-06-21 11:30:00,62.45,62.85,62.45,62.85,86326.0,49.8242,50.1433,49.8242,50.1433,86326.0
2018-06-21 12:00:00,62.84,62.92,62.73,62.79,75635.0,50.1353,50.1991,50.0475,50.0954,75635.0
2018-06-21 12:30:00,62.79,62.84,62.7,62.72,72000.0,50.0954,50.1353,50.0236,50.0396,72000.0
2018-06-21 13:00:00,62.72,62.73,62.6,62.6,90108.0,50.0396,50.0475,49.9438,49.9438,90108.0
2018-06-21 13:30:00,62.6,62.75,62.52,62.75,86311.0,49.9438,50.0635,49.88,50.0635,86311.0
2018-06-21 14:00:00,62.75,62.85,62.66,62.69,102143.0,50.0635,50.1433,49.9917,50.0156,102143.0
2018-06-21 14:30:00,62.7,62.72,62.59,62.62,78942.0,50.0236,50.0396,49.9358,49.9598,78942.0
2018-06-21 15:00:00,62.61,62.66,62.45,62.52,116488.0,49.9518,49.9917,49.8242,49.88,116488.0
2018-06-21 15:30:00,62.53,62.53,62.28,62.42,346439.0,49.888,49.888,49.6885,49.8002,346439.0
2018-06-22 09:30:00,63.19,63.19,62.25,62.59,163033.0,50.4145,50.4145,49.6646,49.9358,163033.0
2018-06-22 10:00:00,62.6,62.97,62.43,62.57,55591.0,49.9438,50.239,49.8082,49.9199,55591.0
2018-06-22 10:30:00,62.57,62.63,61.78,62.1,243261.0,49.9199,49.9678,49.2896,49.5449,243261.0
2018-06-22 11:00:00,62.09,62.19,61.94,62.14,114795.0,49.5369,49.6167,49.4173,49.5768,114795.0
2018-06-22 11:30:00,62.14,62.4,62.11,62.38,87627.0,49.5768,49.7843,49.5529,49.7683,87627.0
2018-06-22 12:00:00,62.38,62.63,62.37,62.55,49504.0,49.7683,49.9678,49.7603,49.9039,49504.0
2018-06-22 12:30:00,62.56,62.68,62.51,62.67,71284.0,49.9119,50.0077,49.872,49.9997,71284.0
2018-06-22 13:00:00,62.69,62.78,62.67,62.74,43630.0,50.0156,50.0874,49.9997,50.0555,43630.0
2018-06-22 13:30:00,62.74,62.86,62.69,62.84,50229.0,50.0555,50.1513,50.0156,50.1353,50229.0
2018-06-22 14:00:00,62.83,62.85,62.69,62.69,45539.0,50.1273,50.1433,50.0156,50.0156,45539.0
2018-06-22 14:30:00,62.7,62.82,62.68,62.78,53549.0,50.0236,50.1193,50.0077,50.0874,53549.0
2018-06-22 15:00:00,62.77,62.87,62.77,62.83,73867.0,50.0795,50.1592,50.0795,50.1273,73867.0
2018-06-22 15:30:00,62.83,62.93,62.73,62.73,252635.0,50.1273,50.2071,50.0475,50.0475,252635.0
2018-06-25 09:30:00,62.31,62.31,61.31,61.34,240747.0,49.7125,49.7125,48.9146,48.9386,240747.0
2018-06-25 10:00:00,61.34,61.54,61.19,61.54,98212.0,48.9386,49.0981,48.8189,49.0981,98212.0
2018-06-25 10:30:00,61.56,61.96,61.53,61.81,42654.0,49.1141,49.4332,49.0902,49.3135,42654.0
2018-06-25 11:00:00,61.8,61.86,61.47,61.55,64767.0,49.3056,49.3534,49.0423,49.1061,64767.0
2018-06-25 11:30:00,61.55,61.7,61.42,61.62,57856.0,49.1061,49.2258,49.0024,49.162,57856.0
2018-06-25 12:00:00,61.63,61.64,61.46,61.61,82624.0,49.1699,49.1779,49.0343,49.154,82624.0
2018-06-25 12:30:00,61.61,61.61,61.49,61.51,125534.0,49.154,49.154,49.0582,49.0742,125534.0
2018-06-25 13:00:00,61.51,61.51,61.34,61.41,58596.0,49.0742,49.0742,48.9386,48.9944,58596.0
2018-06-25 13:30:00,61.42,61.63,61.42,61.5,59063.0,49.0024,49.1699,49.0024,49.0662,59063.0
2018-06-25 14:00:00,61.5,61.54,61.43,61.48,109640.0,49.0662,49.0981,49.0104,49.0503,109640.0
2018-06-25 14:30:00,61.47,61.47,61.01,61.07,60105.0,49.0423,49.0423,48.6753,48.7232,60105.0
2018-06-25 15:00:00,61.05,61.09,60.83,60.99,86370.0,48.7072,48.7391,48.5317,48.6593,86370.0
2018-06-25 15:30:00,60.99,61.38,60.96,61.23,236066.0,48.6593,48.9705,48.6354,48.8508,236066.0
2018-06-26 09:30:00,61.74,61.74,60.63,60.9,145852.0,49.2577,49.2577,48.3721,48.5875,145852.0
2018-06-26 10:00:00,60.89,60.9,60.58,60.58,123962.0,48.5795,48.5875,48.3322,48.3322,123962.0
2018-06-26 10:30:00,60.6,60.9,60.6,60.82,70742.0,48.3482,48.5875,48.3482,48.5237,70742.0
2018-06-26 11:00:00,60.81,60.81,60.66,60.78,66057.0,48.5157,48.5157,48.396,48.4918,66057.0
2018-06-26 11:30:00,60.77,60.83,60.67,60.77,58286.0,48.4838,48.5317,48.404,48.4838,58286.0
2018-06-26 12:00:00,60.78,60.9,60.74,60.84,76159.0,48.4918,48.5875,48.4599,48.5397,76159.0
2018-06-26 12:30:00,60.84,60.96,60.84,60.94,60653.0,48.5397,48.6354,48.5397,48.6194,60653.0
2018-06-26 13:00:00,60.94,61.1,60.93,61.07,55300.0,48.6194,48.7471,48.6115,48.7232,55300.0
2018-06-26 13:30:00,61.08,61.26,61.03,61.26,48120.0,48.7311,48.8747,48.6912,48.8747,48120.0
2018-06-26 14:00:00,61.26,61.49,61.23,61.49,64751.0,48.8747,49.0582,48.8508,49.0582,64751.0
2018-06-26 14:30:00,61.48,61.55,61.28,61.34,99640.0,49.0503,49.1061,48.8907,48.9386,99640.0
2018-06-26 15:00:00,61.34,61.38,61.16,61.23,78593.0,48.9386,48.9705,48.795,48.8508,78593.0
2018-06-26 15:30:00,61.22,61.26,61.04,61.12,167690.0,48.8428,48.8747,48.6992,48.763,167690.0
2018-06-27 09:30:00,61.15,61.41,61.1,61.39,94168.0,48.787,48.9944,48.7471,48.9785,94168.0
2018-06-27 10:00:00,61.39,61.46,61.26,61.26,117670.0,48.9785,49.0343,48.8747,48.8747,117670.0
2018-06-27 10:30:00,61.3,61.38,61.19,61.19,65008.0,48.9067,48.9705,48.8189,48.8189,65008.0
2018-06-27 11:00:00,61.18,61.27,61.1,61.2,49136.0,48.8109,48.8827,48.7471,48.8269,49136.0
2018-06-27 11:30:00,61.2,61.22,61.14,61.2,32098.0,48.8269,48.8428,48.779,48.8269,32098.0
2018-06-27 12:00:00,61.21,61.29,61.15,61.15,29081.0,48.8348,48.8987,48.787,48.787,29081.0
2018-06-27 12:30:00,61.15,61.2,61.09,61.14,32874.0,48.787,48.8269,48.7391,48.779,32874.0
2018-06-27 13:00:00,61.15,61.18,60.91,60.98,46980.0,48.787,48.8109,48.5955,48.6513,46980.0
2018-06-27 13:30:00,60.98,61.04,60.76,60.94,37914.0,48.6513,48.6992,48.4758,48.6194,37914.0
2018-06-27 14:00:00,60.93,60.96,60.74,60.74,44524.0,48.6115,48.6354,48.4599,48.4599,44524.0
2018-06-27 14:30:00,60.73,60.91,60.64,60.69,41243.0,48.4519,48.5955,48.3801,48.42,41243.0
2018-06-27 15:00:00,60.68,60.71,60.36,60.55,69023.0,48.412,48.4359,48.1567,48.3083,69023.0
2018-06-27 15:30:00,60.55,60.6,60.21,60.21,159078.0,48.3083,48.3482,48.037,48.037,159078.0
2018-06-28 09:30:00,60.1,60.1,58.38,58.5,179643.0,47.9493,47.9493,46.577,46.6727,179643.0
2018-06-28 10:00:00,58.49,58.75,58.21,58.75,179971.0,46.6648,46.8722,46.4414,46.8722,179971.0
2018-06-28 10:30:00,58.76,58.86,58.61,58.77,99049.0,46.8802,46.96,46.7605,46.8882,99049.0
2018-06-28 11:00:00,58.78,58.78,58.37,58.51,184061.0,46.8961,46.8961,46.569,46.6807,184061.0
2018-06-28 11:30:00,58.5,58.57,58.29,58.56,88819.0,46.6727,46.7286,46.5052,46.7206,88819.0
2018-06-28 12:00:00,58.56,58.56,58.36,58.4,103175.0,46.7206,46.7206,46.561,46.593,103175.0
2018-06-28 12:30:00,58.4,58.5,58.36,58.47,49087.0,46.593,46.6727,46.561,46.6488,49087.0
2018-06-28 13:00:00,58.47,58.5,58.37,58.37,72255.0,46.6488,46.6727,46.569,46.569,72255.0
2018-06-28 13:30:00,58.38,58.46,58.21,58.46,86037.0,46.577,46.6408,46.4414,46.6408,86037.0
2018-06-28 14:00:00,58.46,58.74,58.45,58.72,79088.0,46.6408,46.8642,46.6329,46.8483,79088.0
2018-06-28 14:30:00,58.73,58.82,58.62,58.81,83955.0,46.8562,46.928,46.7685,46.9201,83955.0
2018-06-28 15:00:00,58.82,59.11,58.82,58.9,111283.0,46.928,47.1594,46.928,46.9919,111283.0
2018-06-28 15:30:00,58.89,58.89,58.71,58.8,163321.0,46.9839,46.9839,46.8403,46.9121,163321.0
2018-06-29 09:30:00,59.2,59.61,58.91,59.43,90993.0,47.2312,47.5583,46.9999,47.4147,90993.0
2018-06-29 10:00:00,59.42,59.67,59.35,59.59,49379.0,47.4067,47.6062,47.3509,47.5424,49379.0
2018-06-29 10:30:00,59.62,59.77,59.53,59.64,57404.0,47.5663,47.686,47.4945,47.5823,57404.0
2018-06-29 11:00:00,59.64,59.64,59.48,59.49,36932.0,47.5823,47.5823,47.4546,47.4626,36932.0
2018-06-29 11:30:00,59.49,59.5,59.17,59.17,33837.0,47.4626,47.4706,47.2073,47.2073,33837.0
2018-06-29 12:00:00,59.16,59.16,58.79,58.84,54712.0,47.1993,47.1993,46.9041,46.944,54712.0
2018-06-29 12:30:00,58.82,58.85,58.76,58.8,31434.0,46.928,46.952,46.8802,46.9121,31434.0
2018-06-29 13:00:00,58.81,58.85,58.63,58.73,59184.0,46.9201,46.952,46.7765,46.8562,59184.0
2018-06-29 13:30:00,58.73,58.79,58.51,58.55,73218.0,46.8562,46.9041,46.6807,46.7126,73218.0
2018-06-29 14:00:00,58.57,58.59,58.49,58.58,42083.0,46.7286,46.7445,46.6648,46.7366,42083.0
2018-06-29 14:30:00,58.57,58.6,58.44,58.57,70688.0,46.7286,46.7525,46.6249,46.7286,70688.0
2018-06-29 15:00:00,58.57,58.57,58.18,58.18,88493.0,46.7286,46.7286,46.4174,46.4174,88493.0
2018-06-29 15:30:00,58.18,58.29,58.04,58.15,350568.0,46.4174,46.5052,46.3057,46.3935,350568.0
2018-07-02 09:30:00,57.21,57.38,56.7,56.74,123083.0,45.6436,45.7792,45.2367,45.2686,123083.0
2018-07-02 10:00:00,56.74,57.21,56.61,57.02,64920.0,45.2686,45.6436,45.1649,45.492,64920.0
2018-07-02 10:30:00,57.04,57.61,57.04,57.5,59007.0,45.5079,45.9627,45.5079,45.8749,59007.0
2018-07-02 11:00:00,57.5,57.63,57.27,57.28,58036.0,45.8749,45.9786,45.6914,45.6994,58036.0
2018-07-02 11:30:00,57.29,57.33,56.99,57.18,43652.0,45.7074,45.7393,45.468,45.6196,43652.0
2018-07-02 12:00:00,57.18,57.34,57.03,57.17,131863.0,45.6196,45.7473,45.4999,45.6116,131863.0
2018-07-02 12:30:00,57.17,57.53,57.15,57.35,52170.0,45.6116,45.8989,45.5957,45.7552,52170.0
2018-07-02 13:00:00,57.38,57.51,57.24,57.27,33442.0,45.7792,45.8829,45.6675,45.6914,33442.0
2018-07-02 13:30:00,57.31,57.7,57.31,57.6,65657.0,45.7233,46.0345,45.7233,45.9547,65657.0
2018-07-02 14:00:00,57.61,57.72,57.38,57.71,48233.0,45.9627,46.0504,45.7792,46.0425,48233.0
2018-07-02 14:30:00,57.7,57.71,57.57,57.57,41836.0,46.0345,46.0425,45.9308,45.9308,41836.0
2018-07-02 15:00:00,57.58,57.77,57.51,57.76,74498.0,45.9387,46.0903,45.8829,46.0824,74498.0
2018-07-02 15:30:00,57.76,57.91,57.64,57.8,237112.0,46.0824,46.202,45.9866,46.1143,237112.0
2018-07-03 09:30:00,58.19,59.15,58.19,58.68,161503.0,46.4254,47.1913,46.4254,46.8164,161503.0
2018-07-03 10:00:00,58.69,58.94,58.08,58.22,108523.0,46.8243,47.0238,46.3377,46.4494,108523.0
2018-07-03 10:30:00,58.2,58.26,57.63,57.63,65811.0,46.4334,46.4813,45.9786,45.9786,65811.0
2018-07-03 11:00:00,57.66,57.76,57.5,57.66,115486.0,46.0026,46.0824,45.8749,46.0026,115486.0
2018-07-03 11:30:00,57.66,57.91,57.63,57.67,80919.0,46.0026,46.202,45.9786,46.0106,80919.0
2018-07-03 12:00:00,57.68,57.88,57.58,57.8,95143.0,46.0185,46.1781,45.9387,46.1143,95143.0
2018-07-03 12:30:00,57.83,57.85,57.53,57.66,147487.0,46.1382,46.1542,45.8989,46.0026,147487.0
2018-07-05 09:30:00,58.5,59.32,58.32,58.33,186473.0,46.6727,47.327,46.5291,46.5371,186473.0
2018-07-05 10:00:00,58.32,58.53,58.13,58.25,79198.0,46.5291,46.6967,46.3775,46.4733,79198.0
2018-07-05 10:30:00,58.25,58.49,58.08,58.15,87500.0,46.4733,46.6648,46.3377,46.3935,87500.0
2018-07-05 11:00:00,58.13,58.6,58.08,58.46,59062.0,46.3775,46.7525,46.3377,46.6408,59062.0
2018-07-05 11:30:00,58.45,58.7,58.45,58.59,59316.0,46.6329,46.8323,46.6329,46.7445,59316.0
2018-07-05 12:00:00,58.59,58.6,58.42,58.52,49110.0,46.7445,46.7525,46.6089,46.6887,49110.0
2018-07-05 12:30:00,58.52,58.59,58.48,58.54,53696.0,46.6887,46.7445,46.6568,46.7047,53696.0
2018-07-05 13:00:00,58.53,58.63,58.46,58.47,34890.0,46.6967,46.7765,46.6408,46.6488,34890.0
2018-07-05 13:30:00,58.47,58.47,58.2,58.21,37092.0,46.6488,46.6488,46.4334,46.4414,37092.0
2018-07-05 14:00:00,58.22,58.28,57.92,58.08,51476.0,46.4494,46.4972,46.21,46.3377,51476.0
2018-07-05 14:30:00,58.08,58.13,57.97,57.97,55411.0,46.3377,46.3775,46.2499,46.2499,55411.0
2018-07-05 15:00:00,57.98,58.08,57.97,58.02,55267.0,46.2579,46.3377,46.2499,46.2898,55267.0
2018-07-05 15:30:00,58.02,58.33,58.0,58.3,192424.0,46.2898,46.5371,46.2738,46.5132,192424.0
2018-07-06 09:30:00,58.37,58.65,58.27,58.58,68930.0,46.569,46.7924,46.4892,46.7366,68930.0
2018-07-06 10:00:00,58.58,58.65,58.44,58.65,49533.0,46.7366,46.7924,46.6249,46.7924,49533.0
2018-07-06 10:30:00,58.65,58.9,58.6,58.79,49472.0,46.7924,46.9919,46.7525,46.9041,49472.0
2018-07-06 11:00:00,58.81,58.96,58.72,58.91,34467.0,46.9201,47.0397,46.8483,46.9999,34467.0
2018-07-06 11:30:00,58.92,58.97,58.84,58.9,28034.0,47.0078,47.0477,46.944,46.9919,28034.0
2018-07-06 12:00:00,58.92,59.06,58.83,58.9,31780.0,47.0078,47.1195,46.936,46.9919,31780.0
2018-07-06 12:30:00,58.91,58.98,58.85,58.89,25447.0,46.9999,47.0557,46.952,46.9839,25447.0
2018-07-06 13:00:00,58.89,58.94,58.82,58.85,26003.0,46.9839,47.0238,46.928,46.952,26003.0
2018-07-06 13:30:00,58.85,58.91,58.82,58.88,26996.0,46.952,46.9999,46.928,46.9759,26996.0
2018-07-06 14:00:00,58.88,58.93,58.87,58.92,29133.0,46.9759,47.0158,46.9679,47.0078,29133.0
2018-07-06 14:30:00,58.92,58.96,58.9,58.93,29969.0,47.0078,47.0397,46.9919,47.0158,29969.0
2018-07-06 15:00:00,58.92,58.96,58.9,58.92,54974.0,47.0078,47.0397,46.9919,47.0078,54974.0
2018-07-06 15:30:00,58.92,58.96,58.81,58.85,136463.0,47.0078,47.0397,46.9201,46.952,136463.0
2018-07-09 09:30:00,59.1,60.05,59.07,59.58,94101.0,47.1514,47.9094,47.1275,47.5344,94101.0
2018-07-09 10:00:00,59.57,60.06,59.54,59.95,67849.0,47.5264,47.9174,47.5025,47.8296,67849.0
2018-07-09 10:30:00,59.94,60.19,59.9,60.05,58926.0,47.8216,48.0211,47.7897,47.9094,58926.0
2018-07-09 11:00:00,60.05,60.11,59.93,60.09,40476.0,47.9094,47.9572,47.8136,47.9413,40476.0
2018-07-09 11:30:00,60.09,60.39,60.08,60.39,74953.0,47.9413,48.1806,47.9333,48.1806,74953.0
2018-07-09 12:00:00,60.39,60.5,60.32,60.39,30832.0,48.1806,48.2684,48.1248,48.1806,30832.0
2018-07-09 12:30:00,60.39,60.39,60.21,60.21,27096.0,48.1806,48.1806,48.037,48.037,27096.0
2018-07-09 13:00:00,60.23,60.27,60.14,60.23,26171.0,48.053,48.0849,47.9812,48.053,26171.0
2018-07-09 13:30:00,60.22,60.35,60.18,60.33,36269.0,48.045,48.1487,48.0131,48.1328,36269.0
2018-07-09 14:00:00,60.33,60.36,60.27,60.35,47317.0,48.1328,48.1567,48.0849,48.1487,47317.0
2018-07-09 14:30:00,60.35,60.43,60.3,60.31,56256.0,48.1487,48.2125,48.1088,48.1168,56256.0
2018-07-09 15:00:00,60.31,60.32,60.13,60.16,64223.0,48.1168,48.1248,47.9732,47.9971,64223.0
2018-07-09 15:30:00,60.16,60.25,60.08,60.16,190616.0,47.9971,48.0689,47.9333,47.9971,190616.0
2018-07-10 09:30:00,60.25,60.61,60.12,60.49,90383.0,48.0689,48.3562,47.9652,48.2604,90383.0
2018-07-10 10:00:00,60.47,60.87,60.39,60.62,96073.0,48.2445,48.5636,48.1806,48.3641,96073.0
2018-07-10 10:30:00,60.62,60.72,60.51,60.7,35421.0,48.3641,48.4439,48.2764,48.428,35421.0
2018-07-10 11:00:00,60.7,60.75,60.61,60.68,55921.0,48.428,48.4679,48.3562,48.412,55921.0
2018-07-10 11:30:00,60.68,60.74,60.61,60.7,55592.0,48.412,48.4599,48.3562,48.428,55592.0
2018-07-10 12:00:00,60.69,60.7,60.6,60.7,44033.0,48.42,48.428,48.3482,48.428,44033.0
2018-07-10 12:30:00,60.7,60.7,60.58,60.6,37936.0,48.428,48.428,48.3322,48.3482,37936.0
2018-07-10 13:00:00,60.6,60.7,60.6,60.65,40673.0,48.3482,48.428,48.3482,48.3881,40673.0
2018-07-10 13:30:00,60.64,60.65,60.4,60.52,70306.0,48.3801,48.3881,48.1886,48.2844,70306.0
2018-07-10 14:00:00,60.52,60.57,60.45,60.56,40315.0,48.2844,48.3242,48.2285,48.3163,40315.0
2018-07-10 14:30:00,60.55,60.71,60.55,60.68,54714.0,48.3083,48.4359,48.3083,48.412,54714.0
2018-07-10 15:00:00,60.69,60.91,60.65,60.89,88464.0,48.42,48.5955,48.3881,48.5795,88464.0
2018-07-10 15:30:00,60.9,61.16,60.89,61.1,343510.0,48.5875,48.795,48.5795,48.7471,343510.0
2018-07-11 09:30:00,60.23,60.23,59.59,59.84,166697.0,48.053,48.053,47.5424,47.7418,166697.0
2018-07-11 10:00:00,59.89,60.04,59.75,59.97,61570.0,47.7817,47.9014,47.67,47.8455,61570.0
2018-07-11 10:30:00,60.0,60.09,59.61,59.75,64971.0,47.8695,47.9413,47.5583,47.67,64971.0
2018-07-11 11:00:00,59.76,59.88,59.61,59.75,46661.0,47.678,47.7737,47.5583,47.67,46661.0
2018-07-11 11:30:00,59.75,59.75,59.58,59.59,24158.0,47.67,47.67,47.5344,47.5424,24158.0
2018-07-11 12:00:00,59.59,59.63,59.44,59.58,67469.0,47.5424,47.5743,47.4227,47.5344,67469.0
2018-07-11 12:30:00,59.57,59.68,59.53,59.54,24340.0,47.5264,47.6142,47.4945,47.5025,24340.0
2018-07-11 13:00:00,59.55,59.55,59.22,59.24,77254.0,47.5105,47.5105,47.2472,47.2631,77254.0
2018-07-11 13:30:00,59.25,59.28,59.04,59.07,50354.0,47.2711,47.295,47.1036,47.1275,50354.0
2018-07-11 14:00:00,59.06,59.08,58.85,59.01,59538.0,47.1195,47.1355,46.952,47.0796,59538.0
2018-07-11 14:30:00,59.01,59.1,59.0,59.03,95014.0,47.0796,47.1514,47.0717,47.0956,95014.0
2018-07-11 15:00:00,59.02,59.19,58.99,58.99,59391.0,47.0876,47.2232,47.0637,47.0637,59391.0
2018-07-11 15:30:00,58.99,59.05,58.89,58.94,139127.0,47.0637,47.1115,46.9839,47.0238,139127.0
2018-07-12 09:30:00,59.56,59.64,59.08,59.42,74896.0,47.5184,47.5823,47.1355,47.4067,74896.0
2018-07-12 10:00:00,59.4,59.7,59.35,59.68,93207.0,47.3908,47.6301,47.3509,47.6142,93207.0
2018-07-12 10:30:00,59.67,59.68,59.42,59.57,55004.0,47.6062,47.6142,47.4067,47.5264,55004.0
2018-07-12 11:00:00,59.58,59.78,59.48,59.75,42918.0,47.5344,47.694,47.4546,47.67,42918.0
2018-07-12 11:30:00,59.74,59.8,59.58,59.77,38561.0,47.662,47.7099,47.5344,47.686,38561.0
2018-07-12 12:00:00,59.77,59.95,59.75,59.94,33306.0,47.686,47.8296,47.67,47.8216,33306.0
2018-07-12 12:30:00,59.94,60.09,59.85,60.09,63058.0,47.8216,47.9413,47.7498,47.9413,63058.0
2018-07-12 13:00:00,60.09,60.19,59.97,60.02,55396.0,47.9413,48.0211,47.8455,47.8854,55396.0
2018-07-12 13:30:00,60.04,60.06,59.92,59.97,54002.0,47.9014,47.9174,47.8057,47.8455,54002.0
2018-07-12 14:00:00,59.98,60.08,59.96,60.07,49783.0,47.8535,47.9333,47.8376,47.9253,49783.0
2018-07-12 14:30:00,60.07,60.07,59.93,59.98,47726.0,47.9253,47.9253,47.8136,47.8535,47726.0
2018-07-12 15:00:00,59.98,60.0,59.9,59.96,41448.0,47.8535,47.8695,47.7897,47.8376,41448.0
2018-07-12 15:30:00,59.95,60.02,59.88,59.99,134495.0,47.8296,47.8854,47.7737,47.8615,134495.0
2018-07-13 09:30:00,59.55,60.37,59.55,60.07,51260.0,47.5105,48.1647,47.5105,47.9253,51260.0
2018-07-13 10:00:00,60.15,60.31,60.07,60.18,30570.0,47.9892,48.1168,47.9253,48.0131,30570.0
2018-07-13 10:30:00,60.19,60.31,60.08,60.27,29759.0,48.0211,48.1168,47.9333,48.0849,29759.0
2018-07-13 11:00:00,60.27,60.32,60.11,60.24,37176.0,48.0849,48.1248,47.9572,48.061,37176.0
2018-07-13 11:30:00,60.24,60.27,59.86,59.86,43678.0,48.061,48.0849,47.7578,47.7578,43678.0
2018-07-13 12:00:00,59.87,60.0,59.82,59.97,56984.0,47.7658,47.8695,47.7259,47.8455,56984.0
2018-07-13 12:30:00,59.96,60.1,59.92,59.98,23996.0,47.8376,47.9493,47.8057,47.8535,23996.0
2018-07-13 13:00:00,59.99,60.01,59.88,59.93,22883.0,47.8615,47.8775,47.7737,47.8136,22883.0
2018-07-13 13:30:00,59.96,59.96,59.82,59.95,18310.0,47.8376,47.8376,47.7259,47.8296,18310.0
2018-07-13 14:00:00,59.96,60.0,59.93,59.95,25161.0,47.8376,47.8695,47.8136,47.8296,25161.0
2018-07-13 14:30:00,59.96,59.97,59.76,59.77,60110.0,47.8376,47.8455,47.678,47.686,60110.0
2018-07-13 15:00:00,59.77,59.93,59.76,59.83,44006.0,47.686,47.8136,47.678,47.7339,44006.0
2018-07-13 15:30:00,59.83,59.9,59.79,59.88,144027.0,47.7339,47.7897,47.7019,47.7737,144027.0
2018-07-16 09:30:00,59.99,60.14,59.77,60.01,58002.0,47.8615,47.9812,47.686,47.8775,58002.0
2018-07-16 10:00:00,60.06,60.07,59.77,59.83,63141.0,47.9174,47.9253,47.686,47.7339,63141.0
2018-07-16 10:30:00,59.83,59.85,59.51,59.55,34874.0,47.7339,47.7498,47.4785,47.5105,34874.0
2018-07-16 11:00:00,59.54,59.78,59.51,59.71,29411.0,47.5025,47.694,47.4785,47.6381,29411.0
2018-07-16 11:30:00,59.7,59.8,59.61,59.8,19232.0,47.6301,47.7099,47.5583,47.7099,19232.0
2018-07-16 12:00:00,59.78,59.87,59.72,59.79,21727.0,47.694,47.7658,47.6461,47.7019,21727.0
2018-07-16 12:30:00,59.79,59.83,59.73,59.8,17702.0,47.7019,47.7339,47.6541,47.7099,17702.0
2018-07-16 13:00:00,59.8,59.82,59.74,59.79,20900.0,47.7099,47.7259,47.662,47.7019,20900.0
2018-07-16 13:30:00,59.79,59.79,59.65,59.67,12765.0,47.7019,47.7019,47.5902,47.6062,12765.0
2018-07-16 14:00:00,59.67,59.81,59.66,59.79,15193.0,47.6062,47.7179,47.5982,47.7019,15193.0
2018-07-16 14:30:00,59.79,59.8,59.69,59.69,22747.0,47.7019,47.7099,47.6222,47.6222,22747.0
2018-07-16 15:00:00,59.69,59.82,59.69,59.82,22455.0,47.6222,47.7259,47.6222,47.7259,22455.0
2018-07-16 15:30:00,59.82,59.83,59.75,59.79,123590.0,47.7259,47.7339,47.67,47.7019,123590.0
2018-07-17 09:30:00,59.35,59.84,59.34,59.76,76408.0,47.3509,47.7418,47.3429,47.678,76408.0
2018-07-17 10:00:00,59.79,60.22,59.78,60.21,107786.0,47.7019,48.045,47.694,48.037,107786.0
2018-07-17 10:30:00,60.22,60.26,60.04,60.04,89347.0,48.045,48.0769,47.9014,47.9014,89347.0
2018-07-17 11:00:00,60.05,60.19,59.92,60.12,96450.0,47.9094,48.0211,47.8057,47.9652,96450.0
2018-07-17 11:30:00,60.11,60.22,60.06,60.18,42673.0,47.9572,48.045,47.9174,48.0131,42673.0
2018-07-17 12:00:00,60.17,60.18,59.9,59.93,57493.0,48.0051,48.0131,47.7897,47.8136,57493.0
2018-07-17 12:30:00,59.93,60.22,59.9,60.21,67779.0,47.8136,48.045,47.7897,48.037,67779.0
2018-07-17 13:00:00,60.22,60.46,60.22,60.43,47904.0,48.045,48.2365,48.045,48.2125,47904.0
2018-07-17 13:30:00,60.43,60.71,60.43,60.67,67751.0,48.2125,48.4359,48.2125,48.404,67751.0
2018-07-17 14:00:00,60.65,60.65,60.43,60.54,20718.0,48.3881,48.3881,48.2125,48.3003,20718.0
2018-07-17 14:30:00,60.54,60.6,60.48,60.52,27917.0,48.3003,48.3482,48.2524,48.2844,27917.0
2018-07-17 15:00:00,60.51,60.58,60.5,60.56,28380.0,48.2764,48.3322,48.2684,48.3163,28380.0
2018-07-17 15:30:00,60.55,60.64,60.44,60.6,144323.0,48.3083,48.3801,48.2205,48.3482,144323.0
2018-07-18 09:30:00,60.67,61.11,60.39,61.1,59658.0,48.404,48.7551,48.1806,48.7471,59658.0
2018-07-18 10:00:00,61.09,61.31,60.97,61.24,60455.0,48.7391,48.9146,48.6434,48.8588,60455.0
2018-07-18 10:30:00,61.23,61.45,61.09,61.42,47791.0,48.8508,49.0263,48.7391,49.0024,47791.0
2018-07-18 11:00:00,61.41,61.45,61.26,61.28,81856.0,48.9944,49.0263,48.8747,48.8907,81856.0
2018-07-18 11:30:00,61.28,61.28,61.05,61.21,44915.0,48.8907,48.8907,48.7072,48.8348,44915.0
2018-07-18 12:00:00,61.23,61.6,61.21,61.59,42958.0,48.8508,49.146,48.8348,49.138,42958.0
2018-07-18 12:30:00,61.59,61.59,61.44,61.58,30089.0,49.138,49.138,49.0183,49.13,30089.0
2018-07-18 13:00:00,61.59,61.65,61.57,61.64,36301.0,49.138,49.1859,49.1221,49.1779,36301.0
2018-07-18 13:30:00,61.64,61.64,61.45,61.54,37326.0,49.1779,49.1779,49.0263,49.0981,37326.0
2018-07-18 14:00:00,61.55,61.56,61.38,61.4,50195.0,49.1061,49.1141,48.9705,48.9864,50195.0
2018-07-18 14:30:00,61.4,61.41,61.22,61.34,66124.0,48.9864,48.9944,48.8428,48.9386,66124.0
2018-07-18 15:00:00,61.35,61.43,61.33,61.33,73210.0,48.9465,49.0104,48.9306,48.9306,73210.0
2018-07-18 15:30:00,61.33,61.43,61.32,61.38,163556.0,48.9306,49.0104,48.9226,48.9705,163556.0
2018-07-19 09:30:00,60.57,60.86,59.76,60.03,92994.0,48.3242,48.5556,47.678,47.8934,92994.0
2018-07-19 10:00:00,60.04,60.1,59.81,60.07,109024.0,47.9014,47.9493,47.7179,47.9253,109024.0
2018-07-19 10:30:00,60.09,60.45,59.99,60.41,80506.0,47.9413,48.2285,47.8615,48.1966,80506.0
2018-07-19 11:00:00,60.41,60.61,60.41,60.51,39518.0,48.1966,48.3562,48.1966,48.2764,39518.0
2018-07-19 11:30:00,60.51,60.57,60.39,60.44,49998.0,48.2764,48.3242,48.1806,48.2205,49998.0
2018-07-19 12:00:00,60.45,60.46,60.19,60.23,63383.0,48.2285,48.2365,48.0211,48.053,63383.0
2018-07-19 12:30:00,60.23,60.26,60.08,60.16,67484.0,48.053,48.0769,47.9333,47.9971,67484.0
2018-07-19 13:00:00,60.15,60.31,60.11,60.21,65646.0,47.9892,48.1168,47.9572,48.037,65646.0
2018-07-19 13:30:00,60.21,60.32,60.21,60.22,71926.0,48.037,48.1248,48.037,48.045,71926.0
2018-07-19 14:00:00,60.25,60.36,60.22,60.27,59486.0,48.0689,48.1567,48.045,48.0849,59486.0
2018-07-19 14:30:00,60.27,60.27,60.1,60.14,44964.0,48.0849,48.0849,47.9493,47.9812,44964.0
2018-07-19 15:00:00,60.14,60.15,59.99,60.01,49578.0,47.9812,47.9892,47.8615,47.8775,49578.0
2018-07-19 15:30:00,60.01,60.03,59.71,59.74,192960.0,47.8775,47.8934,47.6381,47.662,192960.0
2018-07-20 09:30:00,59.99,60.07,58.68,58.97,125107.0,47.8615,47.9253,46.8164,47.0477,125107.0
2018-07-20 10:00:00,58.97,59.02,58.84,58.89,219530.0,47.0477,47.0876,46.944,46.9839,219530.0
2018-07-20 10:30:00,58.9,59.33,58.86,59.29,364976.0,46.9919,47.3349,46.96,47.303,364976.0
2018-07-20 11:00:00,59.29,59.38,59.12,59.22,54908.0,47.303,47.3748,47.1674,47.2472,54908.0
2018-07-20 11:30:00,59.25,59.29,59.19,59.23,42844.0,47.2711,47.303,47.2232,47.2552,42844.0
2018-07-20 12:00:00,59.22,59.28,59.14,59.19,52877.0,47.2472,47.295,47.1834,47.2232,52877.0
2018-07-20 12:30:00,59.18,59.23,59.12,59.14,33768.0,47.2153,47.2552,47.1674,47.1834,33768.0
2018-07-20 13:00:00,59.14,59.15,59.03,59.06,55924.0,47.1834,47.1913,47.0956,47.1195,55924.0
2018-07-20 13:30:00,59.05,59.11,59.02,59.09,40850.0,47.1115,47.1594,47.0876,47.1435,40850.0
2018-07-20 14:00:00,59.09,59.12,59.04,59.08,35847.0,47.1435,47.1674,47.1036,47.1355,35847.0
2018-07-20 14:30:00,59.06,59.06,58.89,58.94,58633.0,47.1195,47.1195,46.9839,47.0238,58633.0
2018-07-20 15:00:00,58.94,58.97,58.77,58.78,61310.0,47.0238,47.0477,46.8882,46.8961,61310.0
2018-07-20 15:30:00,58.79,58.91,58.78,58.89,185561.0,46.9041,46.9999,46.8961,46.9839,185561.0
2018-07-23 09:30:00,58.8,58.9,58.45,58.9,52630.0,46.9121,46.9919,46.6329,46.9919,52630.0
2018-07-23 10:00:00,58.89,59.06,58.79,58.81,30680.0,46.9839,47.1195,46.9041,46.9201,30680.0
2018-07-23 10:30:00,58.8,58.91,58.72,58.73,44843.0,46.9121,46.9999,46.8483,46.8562,44843.0
2018-07-23 11:00:00,58.74,58.79,58.69,58.71,28938.0,46.8642,46.9041,46.8243,46.8403,28938.0
2018-07-23 11:30:00,58.7,58.77,58.7,58.74,34113.0,46.8323,46.8882,46.8323,46.8642,34113.0
2018-07-23 12:00:00,58.75,58.83,58.71,58.76,107054.0,46.8722,46.936,46.8403,46.8802,107054.0
2018-07-23 12:30:00,58.76,58.78,58.64,58.73,99849.0,46.8802,46.8961,46.7844,46.8562,99849.0
2018-07-23 13:00:00,58.74,58.78,58.69,58.69,65574.0,46.8642,46.8961,46.8243,46.8243,65574.0
2018-07-23 13:30:00,58.7,58.75,58.63,58.64,49374.0,46.8323,46.8722,46.7765,46.7844,49374.0
2018-07-23 14:00:00,58.63,58.7,58.63,58.68,33996.0,46.7765,46.8323,46.7765,46.8164,33996.0
2018-07-23 14:30:00,58.67,58.68,58.63,58.68,28776.0,46.8084,46.8164,46.7765,46.8164,28776.0
2018-07-23 15:00:00,58.68,58.68,58.62,58.66,34491.0,46.8164,46.8164,46.7685,46.8004,34491.0
2018-07-23 15:30:00,58.66,58.66,58.58,58.66,72376.0,46.8004,46.8004,46.7366,46.8004,72376.0
2018-07-24 09:30:00,59.05,59.73,59.05,59.52,60922.0,47.1115,47.6541,47.1115,47.4865,60922.0
2018-07-24 10:00:00,59.57,59.69,59.36,59.61,55453.0,47.5264,47.6222,47.3589,47.5583,55453.0
2018-07-24 10:30:00,59.62,59.67,59.52,59.56,44178.0,47.5663,47.6062,47.4865,47.5184,44178.0
2018-07-24 11:00:00,59.57,59.61,59.23,59.5,47649.0,47.5264,47.5583,47.2552,47.4706,47649.0
2018-07-24 11:30:00,59.49,59.49,59.19,59.27,62628.0,47.4626,47.4626,47.2232,47.2871,62628.0
2018-07-24 12:00:00,59.36,59.41,59.33,59.34,39319.0,47.3589,47.3988,47.3349,47.3429,39319.0
2018-07-24 12:30:00,59.34,59.4,59.17,59.22,46492.0,47.3429,47.3908,47.2073,47.2472,46492.0
2018-07-24 13:00:00,59.2,59.25,59.0,59.0,40179.0,47.2312,47.2711,47.0717,47.0717,40179.0
2018-07-24 13:30:00,59.02,59.02,58.85,58.85,40403.0,47.0876,47.0876,46.952,46.952,40403.0
2018-07-24 14:00:00,58.87,58.87,58.51,58.53,40430.0,46.9679,46.9679,46.6807,46.6967,40430.0
2018-07-24 14:30:00,58.53,58.61,58.46,58.55,85285.0,46.6967,46.7605,46.6408,46.7126,85285.0
2018-07-24 15:00:00,58.54,58.63,58.48,58.62,53551.0,46.7047,46.7765,46.6568,46.7685,53551.0
2018-07-24 15:30:00,58.63,58.64,58.51,58.53,112310.0,46.7765,46.7844,46.6807,46.6967,112310.0
2018-07-25 09:30:00,58.37,58.37,56.89,57.02,420909.0,46.569,46.569,45.3882,45.492,420909.0
2018-07-25 10:00:00,57.0,57.48,56.99,57.23,358122.0,45.476,45.859,45.468,45.6595,358122.0
2018-07-25 10:30:00,57.25,57.42,56.09,56.16,267890.0,45.6755,45.8111,44.75,44.8058,267890.0
2018-07-25 11:00:00,56.14,56.28,55.9,56.12,212966.0,44.7899,44.9016,44.5984,44.7739,212966.0
2018-07-25 11:30:00,56.12,56.36,55.98,56.29,216804.0,44.7739,44.9654,44.6622,44.9096,216804.0
2018-07-25 12:00:00,56.29,56.69,56.28,56.6,170036.0,44.9096,45.2287,44.9016,45.1569,170036.0
2018-07-25 12:30:00,56.6,56.62,56.47,56.52,75636.0,45.1569,45.1728,45.0532,45.0931,75636.0
2018-07-25 13:00:00,56.52,56.75,56.48,56.65,169194.0,45.0931,45.2766,45.0611,45.1968,169194.0
2018-07-25 13:30:00,56.65,56.96,56.62,56.83,77331.0,45.1968,45.4441,45.1728,45.3404,77331.0
2018-07-25 14:00:00,56.83,57.34,56.79,57.26,231331.0,45.3404,45.7473,45.3085,45.6834,231331.0
2018-07-25 14:30:00,57.29,57.32,57.12,57.22,182451.0,45.7074,45.7313,45.5717,45.6515,182451.0
2018-07-25 15:00:00,57.24,57.4,57.23,57.3,197721.0,45.6675,45.7951,45.6595,45.7154,197721.0
2018-07-25 15:30:00,57.3,59.05,57.26,58.76,990246.0,45.7154,47.1115,45.6834,46.8802,990246.0
2018-07-26 09:30:00,58.64,59.63,57.93,59.56,126410.0,46.7844,47.5743,46.218,47.5184,126410.0
2018-07-26 10:00:00,59.54,59.6,59.38,59.38,142697.0,47.5025,47.5504,47.3748,47.3748,142697.0
2018-07-26 10:30:00,59.37,59.61,59.31,59.43,95901.0,47.3669,47.5583,47.319,47.4147,95901.0
2018-07-26 11:00:00,59.44,59.59,59.32,59.55,99192.0,47.4227,47.5424,47.327,47.5105,99192.0
2018-07-26 11:30:00,59.54,59.57,59.43,59.46,77569.0,47.5025,47.5264,47.4147,47.4387,77569.0
2018-07-26 12:00:00,59.46,59.79,59.46,59.74,141072.0,47.4387,47.7019,47.4387,47.662,141072.0
2018-07-26 12:30:00,59.74,59.75,59.52,59.59,92135.0,47.662,47.67,47.4865,47.5424,92135.0
2018-07-26 13:00:00,59.59,59.64,59.48,59.53,115266.0,47.5424,47.5823,47.4546,47.4945,115266.0
2018-07-26 13:30:00,59.53,59.58,59.45,59.48,56539.0,47.4945,47.5344,47.4307,47.4546,56539.0
2018-07-26 14:00:00,59.48,59.49,59.26,59.4,68029.0,47.4546,47.4626,47.2791,47.3908,68029.0
2018-07-26 14:30:00,59.39,59.53,59.37,59.52,112255.0,47.3828,47.4945,47.3669,47.4865,112255.0
2018-07-26 15:00:00,59.52,59.54,59.3,59.31,83473.0,47.4865,47.5025,47.311,47.319,83473.0
2018-07-26 15:30:00,59.33,59.35,58.86,58.9,410316.0,47.3349,47.3509,46.96,46.9919,410316.0
2018-07-27 09:30:00,59.13,60.05,58.94,59.87,148451.0,47.1754,47.9094,47.0238,47.7658,148451.0
2018-07-27 10:00:00,59.88,60.54,59.74,60.39,73282.0,47.7737,48.3003,47.662,48.1806,73282.0
2018-07-27 10:30:00,60.37,60.83,60.34,60.69,83731.0,48.1647,48.5317,48.1407,48.42,83731.0
2018-07-27 11:00:00,60.69,60.69,60.0,60.07,73696.0,48.42,48.42,47.8695,47.9253,73696.0
2018-07-27 11:30:00,60.05,60.13,59.92,60.05,46583.0,47.9094,47.9732,47.8057,47.9094,46583.0
2018-07-27 12:00:00,60.07,60.07,59.82,59.9,49747.0,47.9253,47.9253,47.7259,47.7897,49747.0
2018-07-27 12:30:00,59.88,59.88,59.41,59.41,56346.0,47.7737,47.7737,47.3988,47.3988,56346.0
2018-07-27 13:00:00,59.39,59.75,59.27,59.72,43826.0,47.3828,47.67,47.2871,47.6461,43826.0
2018-07-27 13:30:00,59.71,59.89,59.57,59.89,33428.0,47.6381,47.7817,47.5264,47.7817,33428.0
2018-07-27 14:00:00,59.88,59.94,59.7,59.74,30401.0,47.7737,47.8216,47.6301,47.662,30401.0
2018-07-27 14:30:00,59.73,59.83,59.67,59.73,41084.0,47.6541,47.7339,47.6062,47.6541,41084.0
2018-07-27 15:00:00,59.74,59.85,59.71,59.74,43788.0,47.662,47.7498,47.6381,47.662,43788.0
2018-07-27 15:30:00,59.72,60.0,59.72,59.88,98703.0,47.6461,47.8695,47.6461,47.7737,98703.0
2018-07-30 09:30:00,60.25,61.12,60.22,60.94,123246.0,48.0689,48.763,48.045,48.6194,123246.0
2018-07-30 10:00:00,60.92,60.92,60.34,60.77,47437.0,48.6035,48.6035,48.1407,48.4838,47437.0
2018-07-30 10:30:00,60.7,60.82,60.49,60.73,39446.0,48.428,48.5237,48.2604,48.4519,39446.0
2018-07-30 11:00:00,60.72,60.88,60.71,60.78,48400.0,48.4439,48.5716,48.4359,48.4918,48400.0
2018-07-30 11:30:00,60.79,60.79,60.53,60.58,33724.0,48.4998,48.4998,48.2923,48.3322,33724.0
2018-07-30 12:00:00,60.58,60.77,60.46,60.66,46491.0,48.3322,48.4838,48.2365,48.396,46491.0
2018-07-30 12:30:00,60.66,60.71,60.62,60.64,61785.0,48.396,48.4359,48.3641,48.3801,61785.0
2018-07-30 13:00:00,60.65,60.71,60.58,60.71,51201.0,48.3881,48.4359,48.3322,48.4359,51201.0
2018-07-30 13:30:00,60.69,60.77,60.66,60.74,61265.0,48.42,48.4838,48.396,48.4599,61265.0
2018-07-30 14:00:00,60.73,60.8,60.58,60.6,50999.0,48.4519,48.5077,48.3322,48.3482,50999.0
2018-07-30 14:30:00,60.6,60.71,60.56,60.67,56303.0,48.3482,48.4359,48.3163,48.404,56303.0
2018-07-30 15:00:00,60.66,60.71,60.4,60.4,51277.0,48.396,48.4359,48.1886,48.1886,51277.0
2018-07-30 15:30:00,60.4,60.4,60.08,60.15,194451.0,48.1886,48.1886,47.9333,47.9892,194451.0
2018-07-31 09:30:00,60.57,60.7,60.09,60.56,84409.0,48.3242,48.428,47.9413,48.3163,84409.0
2018-07-31 10:00:00,60.53,60.75,60.39,60.44,29907.0,48.2923,48.4679,48.1806,48.2205,29907.0
2018-07-31 10:30:00,60.58,60.94,60.55,60.87,37879.0,48.3322,48.6194,48.3083,48.5636,37879.0
2018-07-31 11:00:00,60.88,60.93,60.63,60.8,53919.0,48.5716,48.6115,48.3721,48.5077,53919.0
2018-07-31 11:30:00,60.78,60.84,60.52,60.64,48039.0,48.4918,48.5397,48.2844,48.3801,48039.0
2018-07-31 12:00:00,60.64,60.83,60.64,60.73,65665.0,48.3801,48.5317,48.3801,48.4519,65665.0
2018-07-31 12:30:00,60.71,60.75,60.68,60.72,41322.0,48.4359,48.4679,48.412,48.4439,41322.0
2018-07-31 13:00:00,60.72,60.79,60.67,60.77,61971.0,48.4439,48.4998,48.404,48.4838,61971.0
2018-07-31 13:30:00,60.78,60.81,60.73,60.78,27556.0,48.4918,48.5157,48.4519,48.4918,27556.0
2018-07-31 14:00:00,60.79,60.85,60.74,60.77,35702.0,48.4998,48.5476,48.4599,48.4838,35702.0
2018-07-31 14:30:00,60.75,60.84,60.72,60.79,41040.0,48.4679,48.5397,48.4439,48.4998,41040.0
2018-07-31 15:00:00,60.77,60.84,60.74,60.8,57072.0,48.4838,48.5397,48.4599,48.5077,57072.0
2018-07-31 15:30:00,60.79,60.97,60.73,60.78,363095.0,48.4998,48.6434,48.4519,48.4918,363095.0
2018-08-01 09:30:00,60.7,60.8,59.93,60.21,83555.0,48.428,48.5077,47.8136,48.037,83555.0
2018-08-01 10:00:00,60.2,60.45,60.19,60.4,109283.0,48.029,48.2285,48.0211,48.1886,109283.0
2018-08-01 10:30:00,60.41,60.43,60.18,60.27,66381.0,48.1966,48.2125,48.0131,48.0849,66381.0
2018-08-01 11:00:00,60.27,60.27,59.5,59.72,83623.0,48.0849,48.0849,47.4706,47.6461,83623.0
2018-08-01 11:30:00,59.7,59.7,58.95,58.96,73908.0,47.6301,47.6301,47.0318,47.0397,73908.0
2018-08-01 12:00:00,58.94,58.94,58.7,58.71,54788.0,47.0238,47.0238,46.8323,46.8403,54788.0
2018-08-01 12:30:00,58.71,58.71,58.48,58.55,54434.0,46.8403,46.8403,46.6568,46.7126,54434.0
2018-08-01 13:00:00,58.56,58.64,58.17,58.41,139558.0,46.7206,46.7844,46.4095,46.6009,139558.0
2018-08-01 13:30:00,58.41,58.62,58.4,58.55,161810.0,46.6009,46.7685,46.593,46.7126,161810.0
2018-08-01 14:00:00,58.57,58.68,58.53,58.59,115186.0,46.7286,46.8164,46.6967,46.7445,115186.0
2018-08-01 14:30:00,58.58,58.74,58.55,58.7,76886.0,46.7366,46.8642,46.7126,46.8323,76886.0
2018-08-01 15:00:00,58.69,58.89,58.66,58.88,84188.0,46.8243,46.9839,46.8004,46.9759,84188.0
2018-08-01 15:30:00,58.9,58.96,58.74,58.93,137995.0,46.9919,47.0397,46.8642,47.0158,137995.0
2018-08-02 09:30:00,58.17,58.29,57.52,58.09,244628.0,46.4095,46.5052,45.8909,46.3456,244628.0
2018-08-02 10:00:00,58.13,59.04,58.13,58.94,64367.0,46.3775,47.1036,46.3775,47.0238,64367.0
2018-08-02 10:30:00,58.95,59.04,58.6,58.63,44743.0,47.0318,47.1036,46.7525,46.7765,44743.0
2018-08-02 11:00:00,58.69,58.89,58.62,58.63,111030.0,46.8243,46.9839,46.7685,46.7765,111030.0
2018-08-02 11:30:00,58.63,58.68,58.42,58.45,141013.0,46.7765,46.8164,46.6089,46.6329,141013.0
2018-08-02 12:00:00,58.43,58.63,58.36,58.62,311424.0,46.6169,46.7765,46.561,46.7685,311424.0
2018-08-02 12:30:00,58.62,58.94,58.57,58.81,76435.0,46.7685,47.0238,46.7286,46.9201,76435.0
2018-08-02 13:00:00,58.83,59.06,58.77,59.04,60385.0,46.936,47.1195,46.8882,47.1036,60385.0
2018-08-02 13:30:00,59.04,59.08,58.82,58.9,52685.0,47.1036,47.1355,46.928,46.9919,52685.0
2018-08-02 14:00:00,58.9,58.93,58.75,58.8,54658.0,46.9919,47.0158,46.8722,46.9121,54658.0
2018-08-02 14:30:00,58.79,58.83,58.73,58.81,41192.0,46.9041,46.936,46.8562,46.9201,41192.0
2018-08-02 15:00:00,58.82,58.93,58.76,58.79,57779.0,46.928,47.0158,46.8802,46.9041,57779.0
2018-08-02 15:30:00,58.8,58.83,58.67,58.76,165936.0,46.9121,46.936,46.8084,46.8802,165936.0
2018-08-03 09:30:00,58.89,59.1,58.67,59.01,79064.0,46.9839,47.1514,46.8084,47.0796,79064.0
2018-08-03 10:00:00,59.02,59.24,58.9,59.15,81864.0,47.0876,47.2631,46.9919,47.1913,81864.0
2018-08-03 10:30:00,59.15,59.21,59.08,59.09,19301.0,47.1913,47.2392,47.1355,47.1435,19301.0
2018-08-03 11:00:00,59.11,59.14,58.88,59.04,32650.0,47.1594,47.1834,46.9759,47.1036,32650.0
2018-08-03 11:30:00,59.03,59.11,58.99,59.03,32839.0,47.0956,47.1594,47.0637,47.0956,32839.0
2018-08-03 12:00:00,59.04,59.34,59.02,59.34,27103.0,47.1036,47.3429,47.0876,47.3429,27103.0
2018-08-03 12:30:00,59.33,59.38,59.27,59.3,31109.0,47.3349,47.3748,47.2871,47.311,31109.0
2018-08-03 13:00:00,59.29,59.33,59.26,59.32,17879.0,47.303,47.3349,47.2791,47.327,17879.0
2018-08-03 13:30:00,59.33,59.34,59.28,59.31,36149.0,47.3349,47.3429,47.295,47.319,36149.0
2018-08-03 14:00:00,59.31,59.32,59.19,59.21,28997.0,47.319,47.327,47.2232,47.2392,28997.0
2018-08-03 14:30:00,59.22,59.34,59.2,59.32,42590.0,47.2472,47.3429,47.2312,47.327,42590.0
2018-08-03 15:00:00,59.31,59.33,59.26,59.29,70758.0,47.319,47.3349,47.2791,47.303,70758.0
2018-08-03 15:30:00,59.27,59.28,59.09,59.17,89678.0,47.2871,47.295,47.1435,47.2073,89678.0
2018-08-06 09:30:00,59.0,59.47,59.0,59.26,28587.0,47.0717,47.4466,47.0717,47.2791,28587.0
2018-08-06 10:00:00,59.21,59.56,59.19,59.44,13575.0,47.2392,47.5184,47.2232,47.4227,13575.0
2018-08-06 10:30:00,59.47,59.47,59.29,59.33,17964.0,47.4466,47.4466,47.303,47.3349,17964.0
2018-08-06 11:00:00,59.34,59.47,59.32,59.45,14210.0,47.3429,47.4466,47.327,47.4307,14210.0
2018-08-06 11:30:00,59.45,59.45,59.25,59.25,12287.0,47.4307,47.4307,47.2711,47.2711,12287.0
2018-08-06 12:00:00,59.25,59.31,59.18,59.3,18040.0,47.2711,47.319,47.2153,47.311,18040.0
2018-08-06 12:30:00,59.27,59.39,59.27,59.35,4306.0,47.2871,47.3828,47.2871,47.3509,4306.0
2018-08-06 13:00:00,59.3,59.34,59.25,59.26,12990.0,47.311,47.3429,47.2711,47.2791,12990.0
2018-08-06 13:30:00,59.27,59.29,59.19,59.23,27000.0,47.2871,47.303,47.2232,47.2552,27000.0
2018-08-06 14:00:00,59.24,59.32,59.18,59.3,18300.0,47.2631,47.327,47.2153,47.311,18300.0
2018-08-06 14:30:00,59.32,59.46,59.28,59.44,50886.0,47.327,47.4387,47.295,47.4227,50886.0
2018-08-06 15:00:00,59.43,59.45,59.28,59.3,63574.0,47.4147,47.4307,47.295,47.311,63574.0
2018-08-06 15:30:00,59.3,59.37,59.27,59.36,76232.0,47.311,47.3669,47.2871,47.3589,76232.0
2018-08-07 09:30:00,59.7,59.99,59.48,59.73,169429.0,47.6301,47.8615,47.4546,47.6541,169429.0
2018-08-07 10:00:00,59.75,59.77,59.51,59.67,57761.0,47.67,47.686,47.4785,47.6062,57761.0
2018-08-07 10:30:00,59.68,59.68,59.13,59.13,111778.0,47.6142,47.6142,47.1754,47.1754,111778.0
2018-08-07 11:00:00,59.13,59.22,58.9,59.2,128816.0,47.1754,47.2472,46.9919,47.2312,128816.0
2018-08-07 11:30:00,59.19,59.54,59.09,59.53,101313.0,47.2232,47.5025,47.1435,47.4945,101313.0
2018-08-07 12:00:00,59.54,59.56,59.43,59.48,178497.0,47.5025,47.5184,47.4147,47.4546,178497.0
2018-08-07 12:30:00,59.51,59.57,59.45,59.52,61956.0,47.4785,47.5264,47.4307,47.4865,61956.0
2018-08-07 13:00:00,59.51,59.51,59.28,59.3,64773.0,47.4785,47.4785,47.295,47.311,64773.0
2018-08-07 13:30:00,59.3,59.38,59.27,59.29,50418.0,47.311,47.3748,47.2871,47.303,50418.0
2018-08-07 14:00:00,59.28,59.37,59.16,59.32,48979.0,47.295,47.3669,47.1993,47.327,48979.0
2018-08-07 14:30:00,59.33,59.4,59.21,59.21,66303.0,47.3349,47.3908,47.2392,47.2392,66303.0
2018-08-07 15:00:00,59.21,59.32,59.18,59.21,74807.0,47.2392,47.327,47.2153,47.2392,74807.0
2018-08-07 15:30:00,59.21,59.39,59.09,59.28,284510.0,47.2392,47.3828,47.1435,47.295,284510.0
2018-08-08 09:30:00,54.99,55.45,54.38,54.95,880462.0,43.8724,44.2394,43.3857,43.8405,880462.0
2018-08-08 10:00:00,54.92,54.93,54.16,54.62,476562.0,43.8165,43.8245,43.2102,43.5772,476562.0
2018-08-08 10:30:00,54.62,54.93,54.42,54.78,620753.0,43.5772,43.8245,43.4176,43.7048,620753.0
2018-08-08 11:00:00,54.81,54.84,54.22,54.23,373277.0,43.7288,43.7527,43.2581,43.266,373277.0
2018-08-08 11:30:00,54.22,54.48,54.22,54.4,201904.0,43.2581,43.4655,43.2581,43.4017,201904.0
2018-08-08 12:00:00,54.41,54.42,54.0,54.22,170967.0,43.4096,43.4176,43.0825,43.2581,170967.0
2018-08-08 12:30:00,54.22,54.36,53.97,53.98,120351.0,43.2581,43.3698,43.0586,43.0666,120351.0
2018-08-08 13:00:00,53.98,54.76,53.92,54.72,262452.0,43.0666,43.6889,43.0187,43.657,262452.0
2018-08-08 13:30:00,54.75,54.84,54.57,54.69,118816.0,43.6809,43.7527,43.5373,43.633,118816.0
2018-08-08 14:00:00,54.69,54.7,54.54,54.59,140222.0,43.633,43.641,43.5134,43.5533,140222.0
2018-08-08 14:30:00,54.6,54.61,54.46,54.57,186359.0,43.5612,43.5692,43.4495,43.5373,186359.0
2018-08-08 15:00:00,54.58,54.6,54.38,54.44,118445.0,43.5453,43.5612,43.3857,43.4336,118445.0
2018-08-08 15:30:00,54.45,54.65,54.39,54.39,412360.0,43.4416,43.6011,43.3937,43.3937,412360.0
2018-08-09 09:30:00,54.4,54.6,54.24,54.56,125328.0,43.4017,43.5612,43.274,43.5293,125328.0
2018-08-09 10:00:00,54.55,54.69,54.42,54.69,140490.0,43.5213,43.633,43.4176,43.633,140490.0
2018-08-09 10:30:00,54.7,54.91,54.51,54.57,74683.0,43.641,43.8086,43.4894,43.5373,74683.0
2018-08-09 11:00:00,54.58,54.66,54.44,54.49,63473.0,43.5453,43.6091,43.4336,43.4735,63473.0
2018-08-09 11:30:00,54.47,54.49,54.1,54.24,47453.0,43.4575,43.4735,43.1623,43.274,47453.0
2018-08-09 12:00:00,54.26,54.36,54.22,54.33,35477.0,43.29,43.3698,43.2581,43.3458,35477.0
2018-08-09 12:30:00,54.29,54.32,54.04,54.06,45772.0,43.3139,43.3378,43.1144,43.1304,45772.0
2018-08-09 13:00:00,54.05,54.05,53.74,53.82,52736.0,43.1224,43.1224,42.8751,42.9389,52736.0
2018-08-09 13:30:00,53.85,53.98,53.85,53.94,34973.0,42.9629,43.0666,42.9629,43.0347,34973.0
2018-08-09 14:00:00,53.95,53.96,53.41,53.69,193387.0,43.0426,43.0506,42.6118,42.8352,193387.0
2018-08-09 14:30:00,53.7,53.9,53.69,53.89,68002.0,42.8432,43.0028,42.8352,42.9948,68002.0
2018-08-09 15:00:00,53.89,53.95,53.83,53.91,89404.0,42.9948,43.0426,42.9469,43.0107,89404.0
2018-08-09 15:30:00,53.91,53.91,53.79,53.87,192087.0,43.0107,43.0107,42.915,42.9788,192087.0
2018-08-10 09:30:00,53.5,53.52,52.41,52.53,155958.0,42.6836,42.6996,41.814,41.9097,155958.0
2018-08-10 10:00:00,52.5,52.57,52.25,52.38,158852.0,41.8858,41.9416,41.6863,41.7901,158852.0
2018-08-10 10:30:00,52.41,52.84,52.4,52.83,131295.0,41.814,42.1571,41.806,42.1491,131295.0
2018-08-10 11:00:00,52.82,52.91,52.76,52.81,83729.0,42.1411,42.2129,42.0932,42.1331,83729.0
2018-08-10 11:30:00,52.8,52.88,52.46,52.49,131683.0,42.1251,42.189,41.8539,41.8778,131683.0
2018-08-10 12:00:00,52.5,52.61,52.46,52.61,118363.0,41.8858,41.9736,41.8539,41.9736,118363.0
2018-08-10 12:30:00,52.61,52.63,52.51,52.54,43058.0,41.9736,41.9895,41.8938,41.9177,43058.0
2018-08-10 13:00:00,52.53,52.57,52.47,52.57,42075.0,41.9097,41.9416,41.8619,41.9416,42075.0
2018-08-10 13:30:00,52.56,52.58,52.46,52.49,35169.0,41.9337,41.9496,41.8539,41.8778,35169.0
2018-08-10 14:00:00,52.49,52.68,52.47,52.65,64907.0,41.8778,42.0294,41.8619,42.0055,64907.0
2018-08-10 14:30:00,52.65,52.94,52.64,52.89,87334.0,42.0055,42.2368,41.9975,42.1969,87334.0
2018-08-10 15:00:00,52.9,53.08,52.78,53.02,101011.0,42.2049,42.3485,42.1092,42.3007,101011.0
2018-08-10 15:30:00,53.02,53.09,53.0,53.05,353571.0,42.3007,42.3565,42.2847,42.3246,353571.0
2018-08-13 09:30:00,52.94,53.08,52.67,52.93,66822.0,42.2368,42.3485,42.0214,42.2289,66822.0
2018-08-13 10:00:00,52.93,53.14,52.81,52.96,63316.0,42.2289,42.3964,42.1331,42.2528,63316.0
2018-08-13 10:30:00,52.96,53.14,52.9,52.99,220826.0,42.2528,42.3964,42.2049,42.2767,220826.0
2018-08-13 11:00:00,53.0,53.05,52.76,52.76,155364.0,42.2847,42.3246,42.0932,42.0932,155364.0
2018-08-13 11:30:00,52.77,52.97,52.69,52.89,117936.0,42.1012,42.2608,42.0374,42.1969,117936.0
2018-08-13 12:00:00,52.89,52.89,52.74,52.79,72350.0,42.1969,42.1969,42.0773,42.1172,72350.0
2018-08-13 12:30:00,52.79,52.8,52.66,52.73,131389.0,42.1172,42.1251,42.0134,42.0693,131389.0
2018-08-13 13:00:00,52.73,52.75,52.64,52.71,73755.0,42.0693,42.0853,41.9975,42.0533,73755.0
2018-08-13 13:30:00,52.72,52.78,52.64,52.74,74245.0,42.0613,42.1092,41.9975,42.0773,74245.0
2018-08-13 14:00:00,52.74,53.06,52.74,53.01,110945.0,42.0773,42.3326,42.0773,42.2927,110945.0
2018-08-13 14:30:00,53.01,53.06,52.95,53.0,102532.0,42.2927,42.3326,42.2448,42.2847,102532.0
2018-08-13 15:00:00,53.0,53.11,52.99,53.01,96317.0,42.2847,42.3725,42.2767,42.2927,96317.0
2018-08-13 15:30:00,53.0,53.14,52.96,53.09,273676.0,42.2847,42.3964,42.2528,42.3565,273676.0
2018-08-14 09:30:00,53.34,53.86,53.2,53.76,123356.0,42.556,42.9708,42.4443,42.8911,123356.0
2018-08-14 10:00:00,53.78,53.85,53.56,53.85,75440.0,42.907,42.9629,42.7315,42.9629,75440.0
2018-08-14 10:30:00,53.85,53.87,53.58,53.69,61264.0,42.9629,42.9788,42.7474,42.8352,61264.0
2018-08-14 11:00:00,53.69,53.79,53.62,53.63,87164.0,42.8352,42.915,42.7794,42.7873,87164.0
2018-08-14 11:30:00,53.64,53.89,53.55,53.86,52441.0,42.7953,42.9948,42.7235,42.9708,52441.0
2018-08-14 12:00:00,53.86,54.02,53.86,53.98,56349.0,42.9708,43.0985,42.9708,43.0666,56349.0
2018-08-14 12:30:00,53.98,53.99,53.83,53.86,77332.0,43.0666,43.0746,42.9469,42.9708,77332.0
2018-08-14 13:00:00,53.86,54.04,53.86,53.97,62994.0,42.9708,43.1144,42.9708,43.0586,62994.0
2018-08-14 13:30:00,53.97,53.99,53.83,53.97,168123.0,43.0586,43.0746,42.9469,43.0586,168123.0
2018-08-14 14:00:00,53.98,54.18,53.92,54.1,58394.0,43.0666,43.2261,43.0187,43.1623,58394.0
2018-08-14 14:30:00,54.13,54.36,54.12,54.2,233334.0,43.1863,43.3698,43.1783,43.2421,233334.0
2018-08-14 15:00:00,54.2,54.26,54.16,54.19,119220.0,43.2421,43.29,43.2102,43.2341,119220.0
2018-08-14 15:30:00,54.19,54.2,53.95,54.02,260443.0,43.2341,43.2421,43.0426,43.0985,260443.0
2018-08-15 09:30:00,53.61,53.61,52.84,53.11,95263.0,42.7714,42.7714,42.1571,42.3725,95263.0
2018-08-15 10:00:00,53.11,53.31,53.07,53.22,117814.0,42.3725,42.532,42.3406,42.4602,117814.0
2018-08-15 10:30:00,53.2,53.21,52.81,52.81,104487.0,42.4443,42.4523,42.1331,42.1331,104487.0
2018-08-15 11:00:00,52.78,53.0,52.74,52.94,86070.0,42.1092,42.2847,42.0773,42.2368,86070.0
2018-08-15 11:30:00,52.94,53.02,52.87,52.91,110506.0,42.2368,42.3007,42.181,42.2129,110506.0
2018-08-15 12:00:00,52.9,53.2,52.89,53.2,97890.0,42.2049,42.4443,42.1969,42.4443,97890.0
2018-08-15 12:30:00,53.21,53.26,53.14,53.16,63540.0,42.4523,42.4921,42.3964,42.4124,63540.0
2018-08-15 13:00:00,53.17,53.2,53.07,53.07,131843.0,42.4203,42.4443,42.3406,42.3406,131843.0
2018-08-15 13:30:00,53.08,53.13,52.99,53.0,37162.0,42.3485,42.3884,42.2767,42.2847,37162.0
2018-08-15 14:00:00,53.0,53.01,52.85,52.92,46557.0,42.2847,42.2927,42.165,42.2209,46557.0
2018-08-15 14:30:00,52.92,53.06,52.91,53.06,76844.0,42.2209,42.3326,42.2129,42.3326,76844.0
2018-08-15 15:00:00,53.06,53.1,52.99,53.01,131306.0,42.3326,42.3645,42.2767,42.2927,131306.0
2018-08-15 15:30:00,53.01,53.26,53.01,53.18,200821.0,42.2927,42.4921,42.2927,42.4283,200821.0
2018-08-16 09:30:00,53.48,53.92,53.44,53.68,79755.0,42.6677,43.0187,42.6358,42.8272,79755.0
2018-08-16 10:00:00,53.7,53.76,53.59,53.62,55026.0,42.8432,42.8911,42.7554,42.7794,55026.0
2018-08-16 10:30:00,53.63,53.74,53.63,53.66,64273.0,42.7873,42.8751,42.7873,42.8113,64273.0
2018-08-16 11:00:00,53.66,53.76,53.65,53.7,85825.0,42.8113,42.8911,42.8033,42.8432,85825.0
2018-08-16 11:30:00,53.68,53.7,53.47,53.5,82664.0,42.8272,42.8432,42.6597,42.6836,82664.0
2018-08-16 12:00:00,53.5,53.66,53.49,53.51,66334.0,42.6836,42.8113,42.6756,42.6916,66334.0
2018-08-16 12:30:00,53.51,53.54,53.39,53.46,27996.0,42.6916,42.7155,42.5959,42.6517,27996.0
2018-08-16 13:00:00,53.46,53.53,53.45,53.5,30300.0,42.6517,42.7076,42.6437,42.6836,30300.0
2018-08-16 13:30:00,53.49,53.55,53.42,53.53,38157.0,42.6756,42.7235,42.6198,42.7076,38157.0
2018-08-16 14:00:00,53.52,53.58,53.49,53.52,46705.0,42.6996,42.7474,42.6756,42.6996,46705.0
2018-08-16 14:30:00,53.51,53.6,53.39,53.57,58773.0,42.6916,42.7634,42.5959,42.7395,58773.0
2018-08-16 15:00:00,53.57,53.67,53.57,53.6,71882.0,42.7395,42.8193,42.7395,42.7634,71882.0
2018-08-16 15:30:00,53.6,53.61,53.32,53.4,143733.0,42.7634,42.7714,42.54,42.6038,143733.0
2018-08-17 09:30:00,53.26,53.61,53.17,53.58,99183.0,42.4921,42.7714,42.4203,42.7474,99183.0
2018-08-17 10:00:00,53.57,53.68,53.44,53.64,56659.0,42.7395,42.8272,42.6358,42.7953,56659.0
2018-08-17 10:30:00,53.64,53.89,53.64,53.8,48458.0,42.7953,42.9948,42.7953,42.923,48458.0
2018-08-17 11:00:00,53.81,54.04,53.76,53.92,41501.0,42.9309,43.1144,42.8911,43.0187,41501.0
2018-08-17 11:30:00,53.93,54.17,53.88,54.13,32761.0,43.0267,43.2182,42.9868,43.1863,32761.0
2018-08-17 12:00:00,54.12,54.32,54.07,54.19,51750.0,43.1783,43.3378,43.1384,43.2341,51750.0
2018-08-17 12:30:00,54.19,54.38,54.16,54.29,33281.0,43.2341,43.3857,43.2102,43.3139,33281.0
2018-08-17 13:00:00,54.3,54.35,54.15,54.18,43323.0,43.3219,43.3618,43.2022,43.2261,43323.0
2018-08-17 13:30:00,54.18,54.36,54.18,54.29,40512.0,43.2261,43.3698,43.2261,43.3139,40512.0
2018-08-17 14:00:00,54.29,54.77,54.25,54.7,71911.0,43.3139,43.6969,43.282,43.641,71911.0
2018-08-17 14:30:00,54.7,54.77,54.62,54.72,61633.0,43.641,43.6969,43.5772,43.657,61633.0
2018-08-17 15:00:00,54.71,54.74,54.54,54.6,41299.0,43.649,43.6729,43.5134,43.5612,41299.0
2018-08-17 15:30:00,54.58,54.66,54.57,54.61,155697.0,43.5453,43.6091,43.5373,43.5692,155697.0
2018-08-20 09:30:00,54.6,54.85,54.35,54.57,83494.0,43.5612,43.7607,43.3618,43.5373,83494.0
2018-08-20 10:00:00,54.55,54.89,54.47,54.87,50379.0,43.5213,43.7926,43.4575,43.7766,50379.0
2018-08-20 10:30:00,54.91,54.92,54.75,54.76,65042.0,43.8086,43.8165,43.6809,43.6889,65042.0
2018-08-20 11:00:00,54.79,54.92,54.78,54.92,49477.0,43.7128,43.8165,43.7048,43.8165,49477.0
2018-08-20 11:30:00,54.92,55.09,54.9,55.0,93416.0,43.8165,43.9522,43.8006,43.8804,93416.0
2018-08-20 12:00:00,55.0,55.05,54.98,54.99,59984.0,43.8804,43.9202,43.8644,43.8724,59984.0
2018-08-20 12:30:00,54.99,55.06,54.98,55.02,36569.0,43.8724,43.9282,43.8644,43.8963,36569.0
2018-08-20 13:00:00,55.02,55.07,54.98,55.02,56024.0,43.8963,43.9362,43.8644,43.8963,56024.0
2018-08-20 13:30:00,55.04,55.13,55.0,55.07,35484.0,43.9123,43.9841,43.8804,43.9362,35484.0
2018-08-20 14:00:00,55.06,55.18,55.03,55.17,46151.0,43.9282,44.024,43.9043,44.016,46151.0
2018-08-20 14:30:00,55.16,55.18,55.11,55.14,53098.0,44.008,44.024,43.9681,43.9921,53098.0
2018-08-20 15:00:00,55.14,55.21,55.12,55.14,61148.0,43.9921,44.0479,43.9761,43.9921,61148.0
2018-08-20 15:30:00,55.15,55.21,55.07,55.11,147773.0,44.0,44.0479,43.9362,43.9681,147773.0
2018-08-21 09:30:00,55.25,55.58,55.08,55.42,77423.0,44.0798,44.3431,43.9442,44.2154,77423.0
2018-08-21 10:00:00,55.44,55.44,55.19,55.2,35776.0,44.2314,44.2314,44.0319,44.0399,35776.0
2018-08-21 10:30:00,55.21,55.21,54.75,54.77,87459.0,44.0479,44.0479,43.6809,43.6969,87459.0
2018-08-21 11:00:00,54.8,54.84,54.51,54.58,76508.0,43.7208,43.7527,43.4894,43.5453,76508.0
2018-08-21 11:30:00,54.59,54.75,54.55,54.55,58380.0,43.5533,43.6809,43.5213,43.5213,58380.0
2018-08-21 12:00:00,54.56,54.65,54.46,54.56,91245.0,43.5293,43.6011,43.4495,43.5293,91245.0
2018-08-21 12:30:00,54.57,54.72,54.56,54.7,38409.0,43.5373,43.657,43.5293,43.641,38409.0
2018-08-21 13:00:00,54.71,54.74,54.66,54.72,18302.0,43.649,43.6729,43.6091,43.657,18302.0
2018-08-21 13:30:00,54.71,54.74,54.64,54.7,64839.0,43.649,43.6729,43.5931,43.641,64839.0
2018-08-21 14:00:00,54.69,54.69,54.51,54.51,61334.0,43.633,43.633,43.4894,43.4894,61334.0
2018-08-21 14:30:00,54.5,54.55,54.38,54.48,55065.0,43.4814,43.5213,43.3857,43.4655,55065.0
2018-08-21 15:00:00,54.48,54.56,54.45,54.47,57261.0,43.4655,43.5293,43.4416,43.4575,57261.0
2018-08-21 15:30:00,54.48,54.48,54.18,54.29,211415.0,43.4655,43.4655,43.2261,43.3139,211415.0
2018-08-22 09:30:00,53.27,54.49,53.22,53.84,201049.0,42.5001,43.4735,42.4602,42.9549,201049.0
2018-08-22 10:00:00,53.88,54.0,53.68,53.78,52349.0,42.9868,43.0825,42.8272,42.907,52349.0
2018-08-22 10:30:00,53.77,53.87,53.66,53.74,85662.0,42.899,42.9788,42.8113,42.8751,85662.0
2018-08-22 11:00:00,53.74,53.8,53.65,53.74,84166.0,42.8751,42.923,42.8033,42.8751,84166.0
2018-08-22 11:30:00,53.74,53.8,53.62,53.71,45327.0,42.8751,42.923,42.7794,42.8512,45327.0
2018-08-22 12:00:00,53.72,53.79,53.69,53.78,106686.0,42.8591,42.915,42.8352,42.907,106686.0
2018-08-22 12:30:00,53.79,53.84,53.71,53.84,33704.0,42.915,42.9549,42.8512,42.9549,33704.0
2018-08-22 13:00:00,53.84,53.86,53.74,53.82,37880.0,42.9549,42.9708,42.8751,42.9389,37880.0
2018-08-22 13:30:00,53.81,53.82,53.54,53.55,36991.0,42.9309,42.9389,42.7155,42.7235,36991.0
2018-08-22 14:00:00,53.55,53.7,53.55,53.7,48391.0,42.7235,42.8432,42.7235,42.8432,48391.0
2018-08-22 14:30:00,53.7,53.73,53.62,53.66,43724.0,42.8432,42.8671,42.7794,42.8113,43724.0
2018-08-22 15:00:00,53.66,53.74,53.59,53.68,45972.0,42.8113,42.8751,42.7554,42.8272,45972.0
2018-08-22 15:30:00,53.67,53.67,53.49,53.55,128595.0,42.8193,42.8193,42.6756,42.7235,128595.0
2018-08-23 09:30:00,53.3,53.39,52.75,52.84,80399.0,42.5241,42.5959,42.0853,42.1571,80399.0
2018-08-23 10:00:00,52.87,53.03,52.74,53.03,50028.0,42.181,42.3086,42.0773,42.3086,50028.0
2018-08-23 10:30:00,53.07,53.12,52.93,53.01,40684.0,42.3406,42.3804,42.2289,42.2927,40684.0
2018-08-23 11:00:00,53.01,53.1,52.83,52.88,37138.0,42.2927,42.3645,42.1491,42.189,37138.0
2018-08-23 11:30:00,52.89,52.89,52.53,52.66,110724.0,42.1969,42.1969,41.9097,42.0134,110724.0
2018-08-23 12:00:00,52.68,52.86,52.67,52.81,99122.0,42.0294,42.173,42.0214,42.1331,99122.0
2018-08-23 12:30:00,52.82,52.95,52.78,52.85,33269.0,42.1411,42.2448,42.1092,42.165,33269.0
2018-08-23 13:00:00,52.85,52.85,52.69,52.73,27085.0,42.165,42.165,42.0374,42.0693,27085.0
2018-08-23 13:30:00,52.73,52.74,52.6,52.62,94667.0,42.0693,42.0773,41.9656,41.9815,94667.0
2018-08-23 14:00:00,52.63,52.68,52.59,52.62,33353.0,41.9895,42.0294,41.9576,41.9815,33353.0
2018-08-23 14:30:00,52.61,52.65,52.57,52.64,54663.0,41.9736,42.0055,41.9416,41.9975,54663.0
2018-08-23 15:00:00,52.65,52.75,52.59,52.72,144118.0,42.0055,42.0853,41.9576,42.0613,144118.0
2018-08-23 15:30:00,52.72,52.73,52.57,52.65,172685.0,42.0613,42.0693,41.9416,42.0055,172685.0
2018-08-24 09:30:00,53.09,53.14,52.47,52.55,75538.0,42.3565,42.3964,41.8619,41.9257,75538.0
2018-08-24 10:00:00,52.55,52.68,52.51,52.57,60350.0,41.9257,42.0294,41.8938,41.9416,60350.0
2018-08-24 10:30:00,52.59,52.61,52.45,52.49,81475.0,41.9576,41.9736,41.8459,41.8778,81475.0
2018-08-24 11:00:00,52.5,52.54,52.44,52.49,45252.0,41.8858,41.9177,41.8379,41.8778,45252.0
2018-08-24 11:30:00,52.49,52.75,52.43,52.7,130110.0,41.8778,42.0853,41.8299,42.0454,130110.0
2018-08-24 12:00:00,52.7,52.71,52.58,52.61,31490.0,42.0454,42.0533,41.9496,41.9736,31490.0
2018-08-24 12:30:00,52.61,52.61,52.44,52.5,34912.0,41.9736,41.9736,41.8379,41.8858,34912.0
2018-08-24 13:00:00,52.52,52.52,52.37,52.39,55525.0,41.9018,41.9018,41.7821,41.798,55525.0
2018-08-24 13:30:00,52.4,52.44,52.25,52.43,67163.0,41.806,41.8379,41.6863,41.8299,67163.0
2018-08-24 14:00:00,52.42,52.49,52.36,52.44,71342.0,41.822,41.8778,41.7741,41.8379,71342.0
2018-08-24 14:30:00,52.43,52.62,52.43,52.55,48353.0,41.8299,41.9815,41.8299,41.9257,48353.0
2018-08-24 15:00:00,52.56,52.72,52.53,52.62,55881.0,41.9337,42.0613,41.9097,41.9815,55881.0
2018-08-24 15:30:00,52.63,52.73,52.6,52.67,167683.0,41.9895,42.0693,41.9656,42.0214,167683.0
2018-08-27 09:30:00,53.0,54.77,53.0,54.58,218787.0,42.2847,43.6969,42.2847,43.5453,218787.0
2018-08-27 10:00:00,54.58,55.46,54.58,55.27,225290.0,43.5453,44.2474,43.5453,44.0958,225290.0
2018-08-27 10:30:00,55.28,55.51,55.09,55.44,156982.0,44.1037,44.2872,43.9522,44.2314,156982.0
2018-08-27 11:00:00,55.44,55.52,55.08,55.42,201692.0,44.2314,44.2952,43.9442,44.2154,201692.0
2018-08-27 11:30:00,55.44,55.47,55.11,55.2,95038.0,44.2314,44.2553,43.9681,44.0399,95038.0
2018-08-27 12:00:00,55.22,55.24,55.14,55.19,29618.0,44.0559,44.0718,43.9921,44.0319,29618.0
2018-08-27 12:30:00,55.2,55.38,55.19,55.34,169963.0,44.0399,44.1835,44.0319,44.1516,169963.0
2018-08-27 13:00:00,55.33,55.5,55.23,55.44,216185.0,44.1436,44.2793,44.0639,44.2314,216185.0
2018-08-27 13:30:00,55.43,55.45,55.34,55.44,64890.0,44.2234,44.2394,44.1516,44.2314,64890.0
2018-08-27 14:00:00,55.45,55.5,55.33,55.36,74533.0,44.2394,44.2793,44.1436,44.1676,74533.0
2018-08-27 14:30:00,55.36,55.43,55.28,55.34,71988.0,44.1676,44.2234,44.1037,44.1516,71988.0
2018-08-27 15:00:00,55.34,55.34,55.18,55.27,92413.0,44.1516,44.1516,44.024,44.0958,92413.0
2018-08-27 15:30:00,55.26,55.26,55.09,55.18,278292.0,44.0878,44.0878,43.9522,44.024,278292.0
2018-08-28 09:30:00,55.95,56.1,55.26,55.42,242711.0,44.6383,44.758,44.0878,44.2154,242711.0
2018-08-28 10:00:00,55.4,55.71,55.35,55.48,133873.0,44.1995,44.4468,44.1596,44.2633,133873.0
2018-08-28 10:30:00,55.47,55.63,55.38,55.6,78468.0,44.2553,44.383,44.1835,44.3591,78468.0
2018-08-28 11:00:00,55.59,55.82,55.52,55.78,48802.0,44.3511,44.5346,44.2952,44.5027,48802.0
2018-08-28 11:30:00,55.78,55.86,55.63,55.82,107534.0,44.5027,44.5665,44.383,44.5346,107534.0
2018-08-28 12:00:00,55.83,56.05,55.75,55.76,55987.0,44.5426,44.7181,44.4787,44.4867,55987.0
2018-08-28 12:30:00,55.77,55.97,55.77,55.97,47149.0,44.4947,44.6542,44.4947,44.6542,47149.0
2018-08-28 13:00:00,55.96,55.98,55.77,55.82,42313.0,44.6463,44.6622,44.4947,44.5346,42313.0
2018-08-28 13:30:00,55.8,56.1,55.79,56.01,39937.0,44.5186,44.758,44.5106,44.6862,39937.0
2018-08-28 14:00:00,56.0,56.15,55.97,56.14,50486.0,44.6782,44.7979,44.6542,44.7899,50486.0
2018-08-28 14:30:00,56.15,56.17,56.0,56.06,54898.0,44.7979,44.8138,44.6782,44.7261,54898.0
2018-08-28 15:00:00,56.07,56.17,56.05,56.05,62210.0,44.734,44.8138,44.7181,44.7181,62210.0
2018-08-28 15:30:00,56.05,56.18,55.96,56.04,198612.0,44.7181,44.8218,44.6463,44.7101,198612.0
2018-08-29 09:30:00,55.98,56.13,55.5,56.02,88609.0,44.6622,44.7819,44.2793,44.6941,88609.0
2018-08-29 10:00:00,56.03,56.14,55.82,56.02,141630.0,44.7021,44.7899,44.5346,44.6941,141630.0
2018-08-29 10:30:00,56.03,56.23,55.99,56.14,59409.0,44.7021,44.8617,44.6702,44.7899,59409.0
2018-08-29 11:00:00,56.13,56.14,55.86,55.98,64440.0,44.7819,44.7899,44.5665,44.6622,64440.0
2018-08-29 11:30:00,55.99,56.1,55.84,56.01,59241.0,44.6702,44.758,44.5505,44.6862,59241.0
2018-08-29 12:00:00,56.0,56.16,55.92,56.15,33810.0,44.6782,44.8058,44.6144,44.7979,33810.0
2018-08-29 12:30:00,56.16,56.23,56.06,56.11,41799.0,44.8058,44.8617,44.7261,44.7659,41799.0
2018-08-29 13:00:00,56.12,56.18,56.08,56.11,36025.0,44.7739,44.8218,44.742,44.7659,36025.0
2018-08-29 13:30:00,56.1,56.11,56.02,56.1,57206.0,44.758,44.7659,44.6941,44.758,57206.0
2018-08-29 14:00:00,56.1,56.13,56.02,56.09,47174.0,44.758,44.7819,44.6941,44.75,47174.0
2018-08-29 14:30:00,56.1,56.3,56.1,56.27,52545.0,44.758,44.9175,44.758,44.8936,52545.0
2018-08-29 15:00:00,56.28,56.45,56.28,56.43,92874.0,44.9016,45.0372,44.9016,45.0212,92874.0
2018-08-29 15:30:00,56.42,56.44,56.05,56.07,214426.0,45.0133,45.0292,44.7181,44.734,214426.0
2018-08-30 09:30:00,55.76,55.78,55.23,55.43,78512.0,44.75,44.7661,44.3247,44.4852,78512.0
2018-08-30 10:00:00,55.43,55.46,55.25,55.4,69150.0,44.4852,44.5093,44.3407,44.4611,69150.0
2018-08-30 10:30:00,55.37,55.7,55.35,55.61,59840.0,44.437,44.7019,44.421,44.6297,59840.0
2018-08-30 11:00:00,55.62,55.77,55.44,55.58,98616.0,44.6377,44.7581,44.4932,44.6056,98616.0
2018-08-30 11:30:00,55.59,55.67,55.47,55.49,53993.0,44.6136,44.6778,44.5173,44.5333,53993.0
2018-08-30 12:00:00,55.48,55.53,55.38,55.51,97892.0,44.5253,44.5654,44.4451,44.5494,97892.0
2018-08-30 12:30:00,55.51,55.77,55.5,55.76,82618.0,44.5494,44.7581,44.5414,44.75,82618.0
2018-08-30 13:00:00,55.76,55.9,55.76,55.79,63681.0,44.75,44.8624,44.75,44.7741,63681.0
2018-08-30 13:30:00,55.8,56.06,55.78,55.94,96017.0,44.7821,44.9908,44.7661,44.8945,96017.0
2018-08-30 14:00:00,55.96,55.99,55.56,55.67,158120.0,44.9105,44.9346,44.5895,44.6778,158120.0
2018-08-30 14:30:00,55.67,55.7,55.57,55.66,96343.0,44.6778,44.7019,44.5976,44.6698,96343.0
2018-08-30 15:00:00,55.65,55.69,55.55,55.6,84317.0,44.6618,44.6939,44.5815,44.6216,84317.0
2018-08-30 15:30:00,55.6,55.81,55.57,55.74,247271.0,44.6216,44.7902,44.5976,44.734,247271.0
2018-08-31 09:30:00,55.17,55.2,54.53,54.91,77558.0,44.2765,44.3006,43.7629,44.0679,77558.0
2018-08-31 10:00:00,54.92,55.15,54.85,54.93,50714.0,44.0759,44.2605,44.0197,44.0839,50714.0
2018-08-31 10:30:00,54.93,54.97,54.76,54.76,35885.0,44.0839,44.116,43.9475,43.9475,35885.0
2018-08-31 11:00:00,54.77,54.8,54.23,54.31,120516.0,43.9555,43.9796,43.5221,43.5863,120516.0
2018-08-31 11:30:00,54.33,54.35,54.17,54.23,80911.0,43.6024,43.6184,43.474,43.5221,80911.0
2018-08-31 12:00:00,54.2,54.24,54.11,54.19,34083.0,43.4981,43.5302,43.4258,43.49,34083.0
2018-08-31 12:30:00,54.2,54.3,54.17,54.22,21769.0,43.4981,43.5783,43.474,43.5141,21769.0
2018-08-31 13:00:00,54.23,54.27,54.15,54.19,26042.0,43.5221,43.5542,43.4579,43.49,26042.0
2018-08-31 13:30:00,54.2,54.21,54.11,54.15,24656.0,43.4981,43.5061,43.4258,43.4579,24656.0
2018-08-31 14:00:00,54.16,54.16,53.9,53.97,50057.0,43.466,43.466,43.2573,43.3135,50057.0
2018-08-31 14:30:00,53.97,54.2,53.95,54.14,51380.0,43.3135,43.4981,43.2974,43.4499,51380.0
2018-08-31 15:00:00,54.13,54.24,53.88,53.93,201702.0,43.4419,43.5302,43.2412,43.2814,201702.0
2018-08-31 15:30:00,53.91,54.27,53.91,54.12,275532.0,43.2653,43.5542,43.2653,43.4339,275532.0
2018-09-04 09:30:00,53.74,53.85,52.08,52.6,240833.0,43.1289,43.2172,41.7967,42.214,240833.0
2018-09-04 10:00:00,52.6,52.89,52.41,52.83,102258.0,42.214,42.4467,42.0615,42.3986,102258.0
2018-09-04 10:30:00,52.83,53.07,52.76,53.02,51586.0,42.3986,42.5912,42.3424,42.5511,51586.0
2018-09-04 11:00:00,53.03,53.23,52.97,53.04,60259.0,42.5591,42.7196,42.5109,42.5671,60259.0
2018-09-04 11:30:00,53.05,53.23,53.03,53.17,30143.0,42.5751,42.7196,42.5591,42.6714,30143.0
2018-09-04 12:00:00,53.18,53.29,53.14,53.28,46567.0,42.6795,42.7677,42.6474,42.7597,46567.0
2018-09-04 12:30:00,53.26,53.42,53.23,53.41,51375.0,42.7437,42.8721,42.7196,42.864,51375.0
2018-09-04 13:00:00,53.39,53.42,53.28,53.31,65110.0,42.848,42.8721,42.7597,42.7838,65110.0
2018-09-04 13:30:00,53.32,53.44,53.31,53.42,46735.0,42.7918,42.8881,42.7838,42.8721,46735.0
2018-09-04 14:00:00,53.45,53.62,53.45,53.52,43356.0,42.8962,43.0326,42.8962,42.9523,43356.0
2018-09-04 14:30:00,53.5,53.59,53.42,53.49,80005.0,42.9363,43.0085,42.8721,42.9283,80005.0
2018-09-04 15:00:00,53.49,53.57,53.39,53.52,136127.0,42.9283,42.9925,42.848,42.9523,136127.0
2018-09-04 15:30:00,53.53,53.54,53.28,53.36,198944.0,42.9604,42.9684,42.7597,42.8239,198944.0
2018-09-05 09:30:00,53.08,53.32,52.73,53.27,147362.0,42.5992,42.7918,42.3183,42.7517,147362.0
2018-09-05 10:00:00,53.32,53.39,53.05,53.35,75165.0,42.7918,42.848,42.5751,42.8159,75165.0
2018-09-05 10:30:00,53.35,53.53,53.22,53.46,78485.0,42.8159,42.9604,42.7116,42.9042,78485.0
2018-09-05 11:00:00,53.46,53.5,53.31,53.31,66267.0,42.9042,42.9363,42.7838,42.7838,66267.0
2018-09-05 11:30:00,53.29,53.36,53.19,53.29,36182.0,42.7677,42.8239,42.6875,42.7677,36182.0
2018-09-05 12:00:00,53.3,53.41,53.25,53.32,51026.0,42.7758,42.864,42.7356,42.7918,51026.0
2018-09-05 12:30:00,53.32,53.44,53.3,53.3,48509.0,42.7918,42.8881,42.7758,42.7758,48509.0
2018-09-05 13:00:00,53.31,53.46,53.27,53.43,43565.0,42.7838,42.9042,42.7517,42.8801,43565.0
2018-09-05 13:30:00,53.43,53.47,53.21,53.24,59111.0,42.8801,42.9122,42.7035,42.7276,59111.0
2018-09-05 14:00:00,53.26,53.32,53.12,53.18,61066.0,42.7437,42.7918,42.6313,42.6795,61066.0
2018-09-05 14:30:00,53.18,53.28,53.15,53.24,75924.0,42.6795,42.7597,42.6554,42.7276,75924.0
2018-09-05 15:00:00,53.24,53.31,53.17,53.26,74896.0,42.7276,42.7838,42.6714,42.7437,74896.0
2018-09-05 15:30:00,53.27,53.29,53.05,53.13,172732.0,42.7517,42.7677,42.5751,42.6393,172732.0
2018-09-06 09:30:00,53.15,53.37,52.97,53.34,86026.0,42.6554,42.8319,42.5109,42.8079,86026.0
2018-09-06 10:00:00,53.34,53.34,53.0,53.24,72770.0,42.8079,42.8079,42.535,42.7276,72770.0
2018-09-06 10:30:00,53.23,53.24,52.85,52.85,101364.0,42.7196,42.7276,42.4146,42.4146,101364.0
2018-09-06 11:00:00,52.84,52.85,52.55,52.68,38258.0,42.4066,42.4146,42.1739,42.2782,38258.0
2018-09-06 11:30:00,52.67,52.84,52.66,52.77,54882.0,42.2702,42.4066,42.2621,42.3504,54882.0
2018-09-06 12:00:00,52.73,52.73,52.49,52.55,32776.0,42.3183,42.3183,42.1257,42.1739,32776.0
2018-09-06 12:30:00,52.55,52.63,52.42,52.46,67128.0,42.1739,42.2381,42.0695,42.1016,67128.0
2018-09-06 13:00:00,52.45,52.54,52.39,52.49,86746.0,42.0936,42.1658,42.0455,42.1257,86746.0
2018-09-06 13:30:00,52.5,52.59,52.46,52.52,32709.0,42.1337,42.206,42.1016,42.1498,32709.0
2018-09-06 14:00:00,52.53,52.56,52.47,52.5,53323.0,42.1578,42.1819,42.1097,42.1337,53323.0
2018-09-06 14:30:00,52.51,52.84,52.5,52.82,84648.0,42.1418,42.4066,42.1337,42.3905,84648.0
2018-09-06 15:00:00,52.82,52.92,52.73,52.79,79104.0,42.3905,42.4708,42.3183,42.3665,79104.0
2018-09-06 15:30:00,52.8,52.8,52.63,52.71,115343.0,42.3745,42.3745,42.2381,42.3023,115343.0
2018-09-07 09:30:00,52.49,52.54,51.52,52.42,191354.0,42.1257,42.1658,41.3472,42.0695,191354.0
2018-09-07 10:00:00,52.43,52.59,52.35,52.47,66959.0,42.0776,42.206,42.0133,42.1097,66959.0
2018-09-07 10:30:00,52.49,52.58,52.28,52.39,72648.0,42.1257,42.1979,41.9572,42.0455,72648.0
2018-09-07 11:00:00,52.38,52.4,52.18,52.31,60831.0,42.0374,42.0535,41.8769,41.9812,60831.0
2018-09-07 11:30:00,52.3,52.3,52.1,52.12,54771.0,41.9732,41.9732,41.8127,41.8288,54771.0
2018-09-07 12:00:00,52.13,52.17,51.96,52.04,60898.0,41.8368,41.8689,41.7004,41.7646,60898.0
2018-09-07 12:30:00,52.05,52.07,51.92,51.94,73363.0,41.7726,41.7886,41.6683,41.6843,73363.0
2018-09-07 13:00:00,51.96,51.98,51.91,51.96,37687.0,41.7004,41.7164,41.6602,41.7004,37687.0
2018-09-07 13:30:00,51.95,51.99,51.88,51.93,50206.0,41.6923,41.7244,41.6362,41.6763,50206.0
2018-09-07 14:00:00,51.94,52.09,51.91,52.09,73691.0,41.6843,41.8047,41.6602,41.8047,73691.0
2018-09-07 14:30:00,52.1,52.11,51.98,52.05,89449.0,41.8127,41.8207,41.7164,41.7726,89449.0
2018-09-07 15:00:00,52.04,52.12,51.99,52.11,72439.0,41.7646,41.8288,41.7244,41.8207,72439.0
2018-09-07 15:30:00,52.11,52.14,51.92,52.09,273438.0,41.8207,41.8448,41.6683,41.8047,273438.0
2018-09-10 09:30:00,52.35,52.73,52.22,52.42,137745.0,42.0133,42.3183,41.909,42.0695,137745.0
2018-09-10 10:00:00,52.42,52.84,52.35,52.74,96045.0,42.0695,42.4066,42.0133,42.3263,96045.0
2018-09-10 10:30:00,52.75,52.76,52.56,52.56,97626.0,42.3344,42.3424,42.1819,42.1819,97626.0
2018-09-10 11:00:00,52.57,52.68,52.52,52.59,81881.0,42.1899,42.2782,42.1498,42.206,81881.0
2018-09-10 11:30:00,52.57,52.65,52.48,52.6,54093.0,42.1899,42.2541,42.1177,42.214,54093.0
2018-09-10 12:00:00,52.6,52.6,52.49,52.5,66660.0,42.214,42.214,42.1257,42.1337,66660.0
2018-09-10 12:30:00,52.49,52.57,52.45,52.48,45680.0,42.1257,42.1899,42.0936,42.1177,45680.0
2018-09-10 13:00:00,52.49,52.52,52.43,52.49,40964.0,42.1257,42.1498,42.0776,42.1257,40964.0
2018-09-10 13:30:00,52.5,52.57,52.45,52.54,40005.0,42.1337,42.1899,42.0936,42.1658,40005.0
2018-09-10 14:00:00,52.54,52.64,52.52,52.63,42044.0,42.1658,42.2461,42.1498,42.2381,42044.0
2018-09-10 14:30:00,52.64,52.71,52.6,52.64,66733.0,42.2461,42.3023,42.214,42.2461,66733.0
2018-09-10 15:00:00,52.63,52.72,52.62,52.68,77733.0,42.2381,42.3103,42.23,42.2782,77733.0
2018-09-10 15:30:00,52.67,52.78,52.6,52.68,154333.0,42.2702,42.3584,42.214,42.2782,154333.0
2018-09-11 09:30:00,52.39,52.41,51.34,51.79,112158.0,42.0455,42.0615,41.2028,41.5639,112158.0
2018-09-11 10:00:00,51.8,51.95,51.78,51.81,116034.0,41.5719,41.6923,41.5559,41.58,116034.0
2018-09-11 10:30:00,51.8,51.8,51.55,51.66,75643.0,41.5719,41.5719,41.3713,41.4596,75643.0
2018-09-11 11:00:00,51.67,51.82,51.59,51.72,91539.0,41.4676,41.588,41.4034,41.5077,91539.0
2018-09-11 11:30:00,51.73,51.92,51.66,51.9,105920.0,41.5158,41.6683,41.4596,41.6522,105920.0
2018-09-11 12:00:00,51.89,52.12,51.88,52.1,79254.0,41.6442,41.8288,41.6362,41.8127,79254.0
2018-09-11 12:30:00,52.1,52.12,52.06,52.11,34933.0,41.8127,41.8288,41.7806,41.8207,34933.0
2018-09-11 13:00:00,52.11,52.22,51.99,52.06,92289.0,41.8207,41.909,41.7244,41.7806,92289.0
2018-09-11 13:30:00,52.06,52.09,51.92,51.93,53355.0,41.7806,41.8047,41.6683,41.6763,53355.0
2018-09-11 14:00:00,51.94,52.04,51.91,51.96,115084.0,41.6843,41.7646,41.6602,41.7004,115084.0
2018-09-11 14:30:00,51.97,52.01,51.88,51.88,83009.0,41.7084,41.7405,41.6362,41.6362,83009.0
2018-09-11 15:00:00,51.88,51.96,51.86,51.96,72413.0,41.6362,41.7004,41.6201,41.7004,72413.0
2018-09-11 15:30:00,51.96,52.02,51.95,51.98,144713.0,41.7004,41.7485,41.6923,41.7164,144713.0
2018-09-12 09:30:00,52.12,52.84,52.06,52.8,84326.0,41.8288,42.4066,41.7806,42.3745,84326.0
2018-09-12 10:00:00,52.8,53.07,52.73,52.81,85429.0,42.3745,42.5912,42.3183,42.3825,85429.0
2018-09-12 10:30:00,52.8,53.04,52.61,52.92,56851.0,42.3745,42.5671,42.222,42.4708,56851.0
2018-09-12 11:00:00,52.93,53.06,52.69,52.9,77099.0,42.4788,42.5832,42.2862,42.4547,77099.0
2018-09-12 11:30:00,52.92,52.98,52.49,52.62,48790.0,42.4708,42.519,42.1257,42.23,48790.0
2018-09-12 12:00:00,52.66,52.78,52.6,52.74,89243.0,42.2621,42.3584,42.214,42.3263,89243.0
2018-09-12 12:30:00,52.74,52.75,52.62,52.65,74596.0,42.3263,42.3344,42.23,42.2541,74596.0
2018-09-12 13:00:00,52.65,52.72,52.61,52.64,54637.0,42.2541,42.3103,42.222,42.2461,54637.0
2018-09-12 13:30:00,52.65,52.65,52.53,52.6,39535.0,42.2541,42.2541,42.1578,42.214,39535.0
2018-09-12 14:00:00,52.6,52.61,52.4,52.54,61196.0,42.214,42.222,42.0535,42.1658,61196.0
2018-09-12 14:30:00,52.55,52.61,52.49,52.59,50518.0,42.1739,42.222,42.1257,42.206,50518.0
2018-09-12 15:00:00,52.59,52.61,52.49,52.54,35390.0,42.206,42.222,42.1257,42.1658,35390.0
2018-09-12 15:30:00,52.54,52.57,52.43,52.45,118017.0,42.1658,42.1899,42.0776,42.0936,118017.0
2018-09-13 09:30:00,52.82,53.89,52.82,53.73,228124.0,42.3905,43.2493,42.3905,43.1209,228124.0
2018-09-13 10:00:00,53.73,54.0,53.55,53.76,156488.0,43.1209,43.3376,42.9764,43.1449,156488.0
2018-09-13 10:30:00,53.78,53.9,53.72,53.86,133343.0,43.161,43.2573,43.1128,43.2252,133343.0
2018-09-13 11:00:00,53.86,54.08,53.68,53.76,115874.0,43.2252,43.4018,43.0807,43.1449,115874.0
2018-09-13 11:30:00,53.77,53.8,53.57,53.67,93029.0,43.153,43.177,42.9925,43.0727,93029.0
2018-09-13 12:00:00,53.67,53.94,53.62,53.94,44959.0,43.0727,43.2894,43.0326,43.2894,44959.0
2018-09-13 12:30:00,53.94,53.94,53.76,53.83,40786.0,43.2894,43.2894,43.1449,43.2011,40786.0
2018-09-13 13:00:00,53.84,53.89,53.71,53.73,33263.0,43.2091,43.2493,43.1048,43.1209,33263.0
2018-09-13 13:30:00,53.73,53.87,53.69,53.77,70575.0,43.1209,43.2332,43.0888,43.153,70575.0
2018-09-13 14:00:00,53.77,53.83,53.68,53.78,44040.0,43.153,43.2011,43.0807,43.161,44040.0
2018-09-13 14:30:00,53.78,53.92,53.69,53.92,59152.0,43.161,43.2733,43.0888,43.2733,59152.0
2018-09-13 15:00:00,53.92,53.93,53.69,53.72,60298.0,43.2733,43.2814,43.0888,43.1128,60298.0
2018-09-13 15:30:00,53.72,53.72,53.57,53.71,224405.0,43.1128,43.1128,42.9925,43.1048,224405.0
2018-09-14 09:30:00,53.79,54.54,53.72,54.32,152197.0,43.169,43.7709,43.1128,43.5944,152197.0
2018-09-14 10:00:00,54.31,54.46,54.2,54.3,80036.0,43.5863,43.7067,43.4981,43.5783,80036.0
2018-09-14 10:30:00,54.3,54.45,54.16,54.21,55534.0,43.5783,43.6987,43.466,43.5061,55534.0
2018-09-14 11:00:00,54.19,54.5,54.15,54.5,63415.0,43.49,43.7388,43.4579,43.7388,63415.0
2018-09-14 11:30:00,54.51,54.66,54.39,54.6,103598.0,43.7469,43.8672,43.6505,43.8191,103598.0
2018-09-14 12:00:00,54.6,54.6,53.99,54.12,74181.0,43.8191,43.8191,43.3295,43.4339,74181.0
2018-09-14 12:30:00,54.1,54.15,54.04,54.08,62195.0,43.4178,43.4579,43.3697,43.4018,62195.0
2018-09-14 13:00:00,54.1,54.1,53.94,54.05,48548.0,43.4178,43.4178,43.2894,43.3777,48548.0
2018-09-14 13:30:00,54.05,54.12,54.0,54.1,33847.0,43.3777,43.4339,43.3376,43.4178,33847.0
2018-09-14 14:00:00,54.12,54.16,54.06,54.16,37124.0,43.4339,43.466,43.3857,43.466,37124.0
2018-09-14 14:30:00,54.14,54.25,54.1,54.22,59804.0,43.4499,43.5382,43.4178,43.5141,59804.0
2018-09-14 15:00:00,54.22,54.26,54.14,54.18,48605.0,43.5141,43.5462,43.4499,43.482,48605.0
2018-09-14 15:30:00,54.17,54.28,54.12,54.17,165872.0,43.474,43.5623,43.4339,43.474,165872.0
2018-09-17 09:30:00,54.27,54.27,53.77,54.15,103608.0,43.5542,43.5542,43.153,43.4579,103608.0
2018-09-17 10:00:00,54.2,54.48,54.19,54.27,86676.0,43.4981,43.7228,43.49,43.5542,86676.0
2018-09-17 10:30:00,54.27,54.3,54.12,54.19,47112.0,43.5542,43.5783,43.4339,43.49,47112.0
2018-09-17 11:00:00,54.2,54.31,53.95,53.98,98052.0,43.4981,43.5863,43.2974,43.3215,98052.0
2018-09-17 11:30:00,53.98,54.01,53.83,53.84,164470.0,43.3215,43.3456,43.2011,43.2091,164470.0
2018-09-17 12:00:00,53.83,53.88,53.71,53.75,73915.0,43.2011,43.2412,43.1048,43.1369,73915.0
2018-09-17 12:30:00,53.76,53.77,53.63,53.75,74287.0,43.1449,43.153,43.0406,43.1369,74287.0
2018-09-17 13:00:00,53.75,53.82,53.73,53.78,33335.0,43.1369,43.1931,43.1209,43.161,33335.0
2018-09-17 13:30:00,53.77,53.89,53.72,53.8,38557.0,43.153,43.2493,43.1128,43.177,38557.0
2018-09-17 14:00:00,53.8,53.88,53.77,53.81,42090.0,43.177,43.2412,43.153,43.1851,42090.0
2018-09-17 14:30:00,53.81,53.82,53.61,53.62,71340.0,43.1851,43.1931,43.0246,43.0326,71340.0
2018-09-17 15:00:00,53.63,53.64,53.5,53.52,51970.0,43.0406,43.0486,42.9363,42.9523,51970.0
2018-09-17 15:30:00,53.52,53.57,53.45,53.57,193150.0,42.9523,42.9925,42.8962,42.9925,193150.0
2018-09-18 09:30:00,53.72,53.72,52.78,52.82,138236.0,43.1128,43.1128,42.3584,42.3905,138236.0
2018-09-18 10:00:00,52.83,52.89,52.59,52.79,70332.0,42.3986,42.4467,42.206,42.3665,70332.0
2018-09-18 10:30:00,52.8,53.16,52.78,53.1,100555.0,42.3745,42.6634,42.3584,42.6153,100555.0
2018-09-18 11:00:00,53.14,53.37,53.05,53.36,95174.0,42.6474,42.8319,42.5751,42.8239,95174.0
2018-09-18 11:30:00,53.38,53.43,53.27,53.37,43538.0,42.84,42.8801,42.7517,42.8319,43538.0
2018-09-18 12:00:00,53.4,53.5,53.4,53.4,41895.0,42.856,42.9363,42.856,42.856,41895.0
2018-09-18 12:30:00,53.41,53.53,53.38,53.38,35367.0,42.864,42.9604,42.84,42.84,35367.0
2018-09-18 13:00:00,53.38,53.46,53.31,53.32,37867.0,42.84,42.9042,42.7838,42.7918,37867.0
2018-09-18 13:30:00,53.31,53.51,53.26,53.5,62756.0,42.7838,42.9443,42.7437,42.9363,62756.0
2018-09-18 14:00:00,53.5,53.6,53.49,53.59,53928.0,42.9363,43.0165,42.9283,43.0085,53928.0
2018-09-18 14:30:00,53.6,53.8,53.55,53.75,67726.0,43.0165,43.177,42.9764,43.1369,67726.0
2018-09-18 15:00:00,53.74,53.88,53.72,53.75,55580.0,43.1289,43.2412,43.1128,43.1369,55580.0
2018-09-18 15:30:00,53.74,53.78,53.58,53.61,109930.0,43.1289,43.161,43.0005,43.0246,109930.0
2018-09-19 09:30:00,53.74,54.65,53.63,54.33,185640.0,43.1289,43.8592,43.0406,43.6024,185640.0
2018-09-19 10:00:00,54.35,54.62,54.32,54.46,78847.0,43.6184,43.8351,43.5944,43.7067,78847.0
2018-09-19 10:30:00,54.48,54.81,54.4,54.66,43905.0,43.7228,43.9876,43.6586,43.8672,43905.0
2018-09-19 11:00:00,54.66,54.77,54.44,54.55,39255.0,43.8672,43.9555,43.6907,43.779,39255.0
2018-09-19 11:30:00,54.56,54.6,54.48,54.56,89294.0,43.787,43.8191,43.7228,43.787,89294.0
2018-09-19 12:00:00,54.55,54.67,54.49,54.67,39920.0,43.779,43.8753,43.7308,43.8753,39920.0
2018-09-19 12:30:00,54.7,54.7,54.6,54.65,55293.0,43.8993,43.8993,43.8191,43.8592,55293.0
2018-09-19 13:00:00,54.66,54.84,54.64,54.66,47350.0,43.8672,44.0117,43.8512,43.8672,47350.0
2018-09-19 13:30:00,54.66,54.72,54.59,54.6,50867.0,43.8672,43.9154,43.8111,43.8191,50867.0
2018-09-19 14:00:00,54.6,54.63,54.49,54.5,65895.0,43.8191,43.8432,43.7308,43.7388,65895.0
2018-09-19 14:30:00,54.51,54.6,54.49,54.52,45609.0,43.7469,43.8191,43.7308,43.7549,45609.0
2018-09-19 15:00:00,54.55,54.59,54.49,54.5,90272.0,43.779,43.8111,43.7308,43.7388,90272.0
2018-09-19 15:30:00,54.5,54.54,54.43,54.45,188020.0,43.7388,43.7709,43.6826,43.6987,188020.0
2018-09-20 09:30:00,55.49,56.65,55.06,55.61,279925.0,44.5333,45.4643,44.1883,44.6297,279925.0
2018-09-20 10:00:00,55.6,56.16,55.58,55.79,72203.0,44.6216,45.0711,44.6056,44.7741,72203.0
2018-09-20 10:30:00,55.78,55.86,55.71,55.73,74055.0,44.7661,44.8303,44.7099,44.726,74055.0
2018-09-20 11:00:00,55.73,55.91,55.71,55.76,41918.0,44.726,44.8704,44.7099,44.75,41918.0
2018-09-20 11:30:00,55.75,56.05,55.75,55.99,46521.0,44.742,44.9828,44.742,44.9346,46521.0
2018-09-20 12:00:00,55.99,56.1,55.85,56.05,55893.0,44.9346,45.0229,44.8223,44.9828,55893.0
2018-09-20 12:30:00,56.06,56.3,56.0,56.3,128085.0,44.9908,45.1834,44.9426,45.1834,128085.0
2018-09-20 13:00:00,56.3,56.35,56.11,56.15,80370.0,45.1834,45.2235,45.0309,45.063,80370.0
2018-09-20 13:30:00,56.16,56.2,56.1,56.19,62114.0,45.0711,45.1032,45.0229,45.0951,62114.0
2018-09-20 14:00:00,56.17,56.49,56.14,56.48,86715.0,45.0791,45.3359,45.055,45.3279,86715.0
2018-09-20 14:30:00,56.47,56.59,56.39,56.59,135455.0,45.3198,45.4161,45.2556,45.4161,135455.0
2018-09-20 15:00:00,56.59,56.87,56.59,56.71,127370.0,45.4161,45.6409,45.4161,45.5125,127370.0
2018-09-20 15:30:00,56.72,56.73,56.5,56.53,264888.0,45.5205,45.5285,45.3439,45.368,264888.0
2018-09-21 09:30:00,56.57,56.94,56.27,56.3,139378.0,45.4001,45.697,45.1593,45.1834,139378.0
2018-09-21 10:00:00,56.3,56.44,55.77,55.77,153683.0,45.1834,45.2958,44.7581,44.7581,153683.0
2018-09-21 10:30:00,55.77,55.94,55.72,55.78,77229.0,44.7581,44.8945,44.7179,44.7661,77229.0
2018-09-21 11:00:00,55.8,55.88,55.72,55.83,59117.0,44.7821,44.8463,44.7179,44.8062,59117.0
2018-09-21 11:30:00,55.86,56.04,55.81,56.01,37385.0,44.8303,44.9747,44.7902,44.9507,37385.0
2018-09-21 12:00:00,56.02,56.13,55.98,56.0,54062.0,44.9587,45.047,44.9266,44.9426,54062.0
2018-09-21 12:30:00,56.0,56.03,55.81,55.84,35886.0,44.9426,44.9667,44.7902,44.8142,35886.0
2018-09-21 13:00:00,55.85,55.85,55.69,55.76,35945.0,44.8223,44.8223,44.6939,44.75,35945.0
2018-09-21 13:30:00,55.75,55.77,55.6,55.68,38411.0,44.742,44.7581,44.6216,44.6858,38411.0
2018-09-21 14:00:00,55.7,55.79,55.66,55.77,33065.0,44.7019,44.7741,44.6698,44.7581,33065.0
2018-09-21 14:30:00,55.77,55.81,55.71,55.78,62606.0,44.7581,44.7902,44.7099,44.7661,62606.0
2018-09-21 15:00:00,55.79,55.88,55.78,55.86,112704.0,44.7741,44.8463,44.7661,44.8303,112704.0
2018-09-21 15:30:00,55.86,56.32,55.86,55.99,232586.0,44.8303,45.1995,44.8303,44.9346,232586.0
2018-09-24 09:30:00,55.76,55.85,54.85,54.93,121837.0,44.75,44.8223,44.0197,44.0839,121837.0
2018-09-24 10:00:00,54.93,55.0,54.52,54.59,113319.0,44.0839,44.1401,43.7549,43.8111,113319.0
2018-09-24 10:30:00,54.58,54.63,54.2,54.45,72256.0,43.803,43.8432,43.4981,43.6987,72256.0
2018-09-24 11:00:00,54.45,54.73,54.31,54.7,59555.0,43.6987,43.9234,43.5863,43.8993,59555.0
2018-09-24 11:30:00,54.71,54.94,54.62,54.86,38918.0,43.9074,44.0919,43.8351,44.0277,38918.0
2018-09-24 12:00:00,54.89,54.91,54.61,54.67,83243.0,44.0518,44.0679,43.8271,43.8753,83243.0
2018-09-24 12:30:00,54.69,54.74,54.57,54.74,27090.0,43.8913,43.9314,43.795,43.9314,27090.0
2018-09-24 13:00:00,54.73,54.84,54.66,54.81,21028.0,43.9234,44.0117,43.8672,43.9876,21028.0
2018-09-24 13:30:00,54.82,54.97,54.79,54.97,39244.0,43.9956,44.116,43.9716,44.116,39244.0
2018-09-24 14:00:00,54.97,55.22,54.95,55.15,44786.0,44.116,44.3167,44.1,44.2605,44786.0
2018-09-24 14:30:00,55.13,55.29,55.12,55.26,43788.0,44.2444,44.3728,44.2364,44.3488,43788.0
2018-09-24 15:00:00,55.26,55.29,55.17,55.2,46124.0,44.3488,44.3728,44.2765,44.3006,46124.0
2018-09-24 15:30:00,55.22,55.24,55.03,55.08,111484.0,44.3167,44.3327,44.1642,44.2043,111484.0
2018-09-25 09:30:00,54.61,54.64,53.82,54.31,255706.0,43.8271,43.8512,43.1931,43.5863,255706.0
2018-09-25 10:00:00,54.29,54.65,54.24,54.46,98537.0,43.5703,43.8592,43.5302,43.7067,98537.0
2018-09-25 10:30:00,54.48,54.48,54.3,54.31,106681.0,43.7228,43.7228,43.5783,43.5863,106681.0
2018-09-25 11:00:00,54.3,54.34,54.09,54.19,97836.0,43.5783,43.6104,43.4098,43.49,97836.0
2018-09-25 11:30:00,54.19,54.24,53.97,53.97,61081.0,43.49,43.5302,43.3135,43.3135,61081.0
2018-09-25 12:00:00,53.99,54.06,53.91,53.93,32884.0,43.3295,43.3857,43.2653,43.2814,32884.0
2018-09-25 12:30:00,53.93,53.93,53.62,53.62,105249.0,43.2814,43.2814,43.0326,43.0326,105249.0
2018-09-25 13:00:00,53.62,53.67,53.34,53.35,99865.0,43.0326,43.0727,42.8079,42.8159,99865.0
2018-09-25 13:30:00,53.36,53.36,52.71,52.89,215685.0,42.8239,42.8239,42.3023,42.4467,215685.0
2018-09-25 14:00:00,52.9,53.01,52.78,52.94,149664.0,42.4547,42.543,42.3584,42.4869,149664.0
2018-09-25 14:30:00,52.94,52.95,52.67,52.85,162107.0,42.4869,42.4949,42.2702,42.4146,162107.0
2018-09-25 15:00:00,52.86,52.94,52.7,52.7,115432.0,42.4226,42.4869,42.2942,42.2942,115432.0
2018-09-25 15:30:00,52.71,52.73,52.44,52.48,344170.0,42.3023,42.3183,42.0856,42.1177,344170.0
2018-09-26 09:30:00,52.63,53.69,52.47,53.3,126574.0,42.2381,43.0888,42.1097,42.7758,126574.0
2018-09-26 10:00:00,53.3,53.3,52.77,53.02,128801.0,42.7758,42.7758,42.3504,42.5511,128801.0
2018-09-26 10:30:00,53.02,53.42,52.86,53.41,57857.0,42.5511,42.8721,42.4226,42.864,57857.0
2018-09-26 11:00:00,53.42,53.67,53.4,53.67,59470.0,42.8721,43.0727,42.856,43.0727,59470.0
2018-09-26 11:30:00,53.66,53.72,53.55,53.68,47050.0,43.0647,43.1128,42.9764,43.0807,47050.0
2018-09-26 12:00:00,53.7,53.85,53.65,53.85,42413.0,43.0968,43.2172,43.0567,43.2172,42413.0
2018-09-26 12:30:00,53.85,54.02,53.77,54.02,41837.0,43.2172,43.3536,43.153,43.3536,41837.0
2018-09-26 13:00:00,54.02,54.21,53.95,53.97,105863.0,43.3536,43.5061,43.2974,43.3135,105863.0
2018-09-26 13:30:00,53.98,54.1,53.72,53.77,127942.0,43.3215,43.4178,43.1128,43.153,127942.0
2018-09-26 14:00:00,53.76,54.09,53.76,54.02,57226.0,43.1449,43.4098,43.1449,43.3536,57226.0
2018-09-26 14:30:00,54.01,54.11,53.91,53.94,75957.0,43.3456,43.4258,43.2653,43.2894,75957.0
2018-09-26 15:00:00,53.94,54.06,53.89,53.95,75223.0,43.2894,43.3857,43.2493,43.2974,75223.0
2018-09-26 15:30:00,53.95,53.96,53.51,53.64,201965.0,43.2974,43.3054,42.9443,43.0486,201965.0
2018-09-27 09:30:00,53.47,53.49,52.85,53.23,119741.0,42.9122,42.9283,42.4146,42.7196,119741.0
2018-09-27 10:00:00,53.22,53.61,53.22,53.43,132023.0,42.7116,43.0246,42.7116,42.8801,132023.0
2018-09-27 10:30:00,53.44,53.78,53.43,53.66,102317.0,42.8881,43.161,42.8801,43.0647,102317.0
2018-09-27 11:00:00,53.66,53.71,53.49,53.59,93576.0,43.0647,43.1048,42.9283,43.0085,93576.0
2018-09-27 11:30:00,53.6,53.67,53.5,53.65,74444.0,43.0165,43.0727,42.9363,43.0567,74444.0
2018-09-27 12:00:00,53.66,53.85,53.59,53.69,88011.0,43.0647,43.2172,43.0085,43.0888,88011.0
2018-09-27 12:30:00,53.69,53.84,53.66,53.74,37339.0,43.0888,43.2091,43.0647,43.1289,37339.0
2018-09-27 13:00:00,53.74,53.75,53.63,53.66,38736.0,43.1289,43.1369,43.0406,43.0647,38736.0
2018-09-27 13:30:00,53.66,53.72,53.62,53.69,38373.0,43.0647,43.1128,43.0326,43.0888,38373.0
2018-09-27 14:00:00,53.68,53.7,53.56,53.66,39096.0,43.0807,43.0968,42.9844,43.0647,39096.0
2018-09-27 14:30:00,53.66,53.68,53.55,53.55,71082.0,43.0647,43.0807,42.9764,42.9764,71082.0
2018-09-27 15:00:00,53.55,53.7,53.55,53.59,47585.0,42.9764,43.0968,42.9764,43.0085,47585.0
2018-09-27 15:30:00,53.58,53.65,53.53,53.6,156683.0,43.0005,43.0567,42.9604,43.0165,156683.0
2018-09-28 09:30:00,53.35,53.41,52.46,53.01,95014.0,42.8159,42.864,42.1016,42.543,95014.0
2018-09-28 10:00:00,53.0,53.05,52.72,52.74,96392.0,42.535,42.5751,42.3103,42.3263,96392.0
2018-09-28 10:30:00,52.75,52.99,52.75,52.96,84615.0,42.3344,42.527,42.3344,42.5029,84615.0
2018-09-28 11:00:00,52.95,52.97,52.64,52.69,301716.0,42.4949,42.5109,42.2461,42.2862,301716.0
2018-09-28 11:30:00,52.7,52.79,52.61,52.68,40253.0,42.2942,42.3665,42.222,42.2782,40253.0
2018-09-28 12:00:00,52.67,52.79,52.47,52.54,61718.0,42.2702,42.3665,42.1097,42.1658,61718.0
2018-09-28 12:30:00,52.53,52.61,52.38,52.5,34005.0,42.1578,42.222,42.0374,42.1337,34005.0
2018-09-28 13:00:00,52.5,52.6,52.46,52.55,31505.0,42.1337,42.214,42.1016,42.1739,31505.0
2018-09-28 13:30:00,52.55,52.72,52.55,52.68,46520.0,42.1739,42.3103,42.1739,42.2782,46520.0
2018-09-28 14:00:00,52.67,52.82,52.65,52.8,48387.0,42.2702,42.3905,42.2541,42.3745,48387.0
2018-09-28 14:30:00,52.79,52.79,52.62,52.63,44066.0,42.3665,42.3665,42.23,42.2381,44066.0
2018-09-28 15:00:00,52.63,52.72,52.58,52.66,68163.0,42.2381,42.3103,42.1979,42.2621,68163.0
2018-09-28 15:30:00,52.67,52.7,52.45,52.53,246628.0,42.2702,42.2942,42.0936,42.1578,246628.0
2018-10-01 09:30:00,57.81,57.85,55.25,55.83,831243.0,46.3953,46.4274,44.3407,44.8062,831243.0
2018-10-01 10:00:00,55.8,55.8,55.27,55.52,357150.0,44.7821,44.7821,44.3568,44.5574,357150.0
2018-10-01 10:30:00,55.52,55.88,55.2,55.72,299634.0,44.5574,44.8463,44.3006,44.7179,299634.0
2018-10-01 11:00:00,55.7,55.77,55.04,55.2,310166.0,44.7019,44.7581,44.1722,44.3006,310166.0
2018-10-01 11:30:00,55.22,55.32,54.91,55.24,242994.0,44.3167,44.3969,44.0679,44.3327,242994.0
2018-10-01 12:00:00,55.22,55.47,54.96,55.09,270363.0,44.3167,44.5173,44.108,44.2123,270363.0
2018-10-01 12:30:00,55.07,55.14,54.81,54.96,99030.0,44.1963,44.2525,43.9876,44.108,99030.0
2018-10-01 13:00:00,54.97,55.01,54.74,54.83,121229.0,44.116,44.1481,43.9314,44.0037,121229.0
2018-10-01 13:30:00,54.87,54.91,54.44,54.48,239815.0,44.0358,44.0679,43.6907,43.7228,239815.0
2018-10-01 14:00:00,54.48,54.61,54.31,54.55,166912.0,43.7228,43.8271,43.5863,43.779,166912.0
2018-10-01 14:30:00,54.55,54.55,54.03,54.15,197650.0,43.779,43.779,43.3616,43.4579,197650.0
2018-10-01 15:00:00,54.15,54.26,53.86,53.96,173546.0,43.4579,43.5462,43.2252,43.3054,173546.0
2018-10-01 15:30:00,53.95,54.17,53.8,54.16,460249.0,43.2974,43.474,43.177,43.466,460249.0
2018-10-02 09:30:00,54.61,54.91,53.85,54.6,114149.0,43.8271,44.0679,43.2172,43.8191,114149.0
2018-10-02 10:00:00,54.56,54.6,53.77,53.82,136618.0,43.787,43.8191,43.153,43.1931,136618.0
2018-10-02 10:30:00,53.81,54.07,53.61,53.79,96020.0,43.1851,43.3937,43.0246,43.169,96020.0
2018-10-02 11:00:00,53.77,53.96,53.64,53.66,42643.0,43.153,43.3054,43.0486,43.0647,42643.0
2018-10-02 11:30:00,53.67,54.12,53.64,54.1,63068.0,43.0727,43.4339,43.0486,43.4178,63068.0
2018-10-02 12:00:00,54.1,54.17,54.01,54.03,46395.0,43.4178,43.474,43.3456,43.3616,46395.0
2018-10-02 12:30:00,54.02,54.09,53.98,54.0,33463.0,43.3536,43.4098,43.3215,43.3376,33463.0
2018-10-02 13:00:00,54.0,54.0,53.88,53.9,28217.0,43.3376,43.3376,43.2412,43.2573,28217.0
2018-10-02 13:30:00,53.89,53.9,53.77,53.79,27036.0,43.2493,43.2573,43.153,43.169,27036.0
2018-10-02 14:00:00,53.79,53.88,53.79,53.87,51484.0,43.169,43.2412,43.169,43.2332,51484.0
2018-10-02 14:30:00,53.89,53.95,53.83,53.86,67661.0,43.2493,43.2974,43.2011,43.2252,67661.0
2018-10-02 15:00:00,53.86,53.92,53.84,53.88,93521.0,43.2252,43.2733,43.2091,43.2412,93521.0
2018-10-02 15:30:00,53.88,53.91,53.8,53.89,153506.0,43.2412,43.2653,43.177,43.2493,153506.0
2018-10-03 09:30:00,54.08,54.5,53.7,53.7,85538.0,43.4018,43.7388,43.0968,43.0968,85538.0
2018-10-03 10:00:00,53.7,54.02,53.7,53.92,70668.0,43.0968,43.3536,43.0968,43.2733,70668.0
2018-10-03 10:30:00,53.89,53.9,53.77,53.88,55539.0,43.2493,43.2573,43.153,43.2412,55539.0
2018-10-03 11:00:00,53.86,53.88,53.68,53.77,48512.0,43.2252,43.2412,43.0807,43.153,48512.0
2018-10-03 11:30:00,53.78,53.8,53.5,53.53,97961.0,43.161,43.177,42.9363,42.9604,97961.0
2018-10-03 12:00:00,53.55,53.59,53.39,53.58,52029.0,42.9764,43.0085,42.848,43.0005,52029.0
2018-10-03 12:30:00,53.58,53.78,53.58,53.69,52894.0,43.0005,43.161,43.0005,43.0888,52894.0
2018-10-03 13:00:00,53.69,53.86,53.62,53.75,56039.0,43.0888,43.2252,43.0326,43.1369,56039.0
2018-10-03 13:30:00,53.74,54.17,53.68,54.16,72112.0,43.1289,43.474,43.0807,43.466,72112.0
2018-10-03 14:00:00,54.17,54.22,53.97,53.97,43667.0,43.474,43.5141,43.3135,43.3135,43667.0
2018-10-03 14:30:00,53.99,54.0,53.7,53.77,55604.0,43.3295,43.3376,43.0968,43.153,55604.0
2018-10-03 15:00:00,53.77,53.8,53.68,53.7,66382.0,43.153,43.177,43.0807,43.0968,66382.0
2018-10-03 15:30:00,53.7,53.83,53.68,53.75,193955.0,43.0968,43.2011,43.0807,43.1369,193955.0
2018-10-04 09:30:00,53.3,53.55,53.06,53.34,77448.0,42.7758,42.9764,42.5832,42.8079,77448.0
2018-10-04 10:00:00,53.3,53.32,53.1,53.1,91043.0,42.7758,42.7918,42.6153,42.6153,91043.0
2018-10-04 10:30:00,53.09,53.09,52.81,52.92,49225.0,42.6072,42.6072,42.3825,42.4708,49225.0
2018-10-04 11:00:00,52.92,53.07,52.85,52.86,37165.0,42.4708,42.5912,42.4146,42.4226,37165.0
2018-10-04 11:30:00,52.87,52.93,52.28,52.28,78796.0,42.4307,42.4788,41.9572,41.9572,78796.0
2018-10-04 12:00:00,52.29,52.3,51.94,52.09,121809.0,41.9652,41.9732,41.6843,41.8047,121809.0
2018-10-04 12:30:00,52.09,52.3,52.08,52.2,91690.0,41.8047,41.9732,41.7967,41.893,91690.0
2018-10-04 13:00:00,52.2,52.3,52.06,52.25,54087.0,41.893,41.9732,41.7806,41.9331,54087.0
2018-10-04 13:30:00,52.25,52.32,52.0,52.0,67934.0,41.9331,41.9893,41.7325,41.7325,67934.0
2018-10-04 14:00:00,52.01,52.2,51.97,52.09,102749.0,41.7405,41.893,41.7084,41.8047,102749.0
2018-10-04 14:30:00,52.09,52.47,52.07,52.45,131485.0,41.8047,42.1097,41.7886,42.0936,131485.0
2018-10-04 15:00:00,52.44,52.45,52.35,52.41,100587.0,42.0856,42.0936,42.0133,42.0615,100587.0
2018-10-04 15:30:00,52.41,52.51,52.32,52.42,266487.0,42.0615,42.1418,41.9893,42.0695,266487.0
2018-10-05 09:30:00,52.13,52.14,50.99,50.99,243187.0,41.8368,41.8448,40.9219,40.9219,243187.0
2018-10-05 10:00:00,51.04,51.27,51.03,51.16,148769.0,40.962,41.1466,40.954,41.0583,148769.0
2018-10-05 10:30:00,51.19,51.21,50.83,50.87,159732.0,41.0824,41.0984,40.7935,40.8256,159732.0
2018-10-05 11:00:00,50.88,50.88,50.27,50.55,147879.0,40.8336,40.8336,40.344,40.5688,147879.0
2018-10-05 11:30:00,50.56,50.63,50.35,50.37,103074.0,40.5768,40.633,40.4083,40.4243,103074.0
2018-10-05 12:00:00,50.35,50.7,50.26,50.59,145803.0,40.4083,40.6891,40.336,40.6009,145803.0
2018-10-05 12:30:00,50.61,50.8,50.53,50.64,81954.0,40.6169,40.7694,40.5527,40.641,81954.0
2018-10-05 13:00:00,50.64,50.69,50.51,50.59,63345.0,40.641,40.6811,40.5367,40.6009,63345.0
2018-10-05 13:30:00,50.6,50.82,50.55,50.76,68641.0,40.6089,40.7855,40.5688,40.7373,68641.0
2018-10-05 14:00:00,50.76,50.76,50.6,50.71,67693.0,40.7373,40.7373,40.6089,40.6972,67693.0
2018-10-05 14:30:00,50.72,50.86,50.7,50.76,120620.0,40.7052,40.8176,40.6891,40.7373,120620.0
2018-10-05 15:00:00,50.76,50.93,50.76,50.77,121881.0,40.7373,40.8737,40.7373,40.7453,121881.0
2018-10-05 15:30:00,50.77,50.83,50.58,50.76,294422.0,40.7453,40.7935,40.5928,40.7373,294422.0
2018-10-08 09:30:00,50.12,50.67,50.05,50.62,149672.0,40.2237,40.6651,40.1675,40.6249,149672.0
2018-10-08 10:00:00,50.62,50.74,50.47,50.71,31131.0,40.6249,40.7212,40.5046,40.6972,31131.0
2018-10-08 10:30:00,50.7,50.8,50.62,50.69,20445.0,40.6891,40.7694,40.6249,40.6811,20445.0
2018-10-08 11:00:00,50.69,50.7,50.52,50.64,51081.0,40.6811,40.6891,40.5447,40.641,51081.0
2018-10-08 11:30:00,50.63,50.66,50.38,50.41,27659.0,40.633,40.657,40.4323,40.4564,27659.0
2018-10-08 12:00:00,50.38,50.7,50.38,50.7,28877.0,40.4323,40.6891,40.4323,40.6891,28877.0
2018-10-08 12:30:00,50.66,50.93,50.55,50.71,92443.0,40.657,40.8737,40.5688,40.6972,92443.0
2018-10-08 13:00:00,50.67,50.97,50.67,50.92,57925.0,40.6651,40.9058,40.6651,40.8657,57925.0
2018-10-08 13:30:00,50.96,51.05,50.93,51.01,32176.0,40.8978,40.97,40.8737,40.9379,32176.0
2018-10-08 14:00:00,51.02,51.15,50.94,51.02,54362.0,40.946,41.0503,40.8818,40.946,54362.0
2018-10-08 14:30:00,51.01,51.08,50.95,51.0,20505.0,40.9379,40.9941,40.8898,40.9299,20505.0
2018-10-08 15:00:00,51.01,51.07,50.84,50.99,53663.0,40.9379,40.9861,40.8015,40.9219,53663.0
2018-10-08 15:30:00,50.98,51.1,50.74,51.0,110967.0,40.9139,41.0102,40.7212,40.9299,110967.0
2018-10-09 09:30:00,50.59,50.63,49.76,50.11,144694.0,40.6009,40.633,39.9348,40.2156,144694.0
2018-10-09 10:00:00,50.15,50.45,50.05,50.32,88616.0,40.2477,40.4885,40.1675,40.3842,88616.0
2018-10-09 10:30:00,50.33,50.54,50.17,50.17,94253.0,40.3922,40.5607,40.2638,40.2638,94253.0
2018-10-09 11:00:00,50.17,50.21,49.78,49.99,183963.0,40.2638,40.2959,39.9508,40.1193,183963.0
2018-10-09 11:30:00,49.99,50.07,49.82,49.98,128423.0,40.1193,40.1835,39.9829,40.1113,128423.0
2018-10-09 12:00:00,49.98,50.11,49.85,49.85,53197.0,40.1113,40.2156,40.007,40.007,53197.0
2018-10-09 12:30:00,49.85,49.88,49.64,49.66,88809.0,40.007,40.0311,39.8384,39.8545,88809.0
2018-10-09 13:00:00,49.65,49.82,49.56,49.82,57004.0,39.8465,39.9829,39.7742,39.9829,57004.0
2018-10-09 13:30:00,49.8,49.84,49.35,49.5,88227.0,39.9669,39.999,39.6057,39.7261,88227.0
2018-10-09 14:00:00,49.48,49.52,49.38,49.42,75326.0,39.71,39.7421,39.6298,39.6619,75326.0
2018-10-09 14:30:00,49.43,49.58,49.38,49.46,115677.0,39.6699,39.7903,39.6298,39.694,115677.0
2018-10-09 15:00:00,49.46,49.49,49.38,49.41,84860.0,39.694,39.7181,39.6298,39.6539,84860.0
2018-10-09 15:30:00,49.41,49.44,49.34,49.37,205410.0,39.6539,39.6779,39.5977,39.6218,205410.0
2018-10-10 09:30:00,48.94,49.06,47.68,47.84,232869.0,39.2767,39.373,38.2655,38.3939,232869.0
2018-10-10 10:00:00,47.83,48.09,47.6,47.75,134526.0,38.3858,38.5945,38.2012,38.3216,134526.0
2018-10-10 10:30:00,47.75,47.98,47.63,47.76,137460.0,38.3216,38.5062,38.2253,38.3297,137460.0
2018-10-10 11:00:00,47.74,47.88,47.6,47.68,116939.0,38.3136,38.426,38.2012,38.2655,116939.0
2018-10-10 11:30:00,47.71,48.04,47.57,47.97,124844.0,38.2895,38.5544,38.1772,38.4982,124844.0
2018-10-10 12:00:00,47.97,48.07,47.76,47.8,166277.0,38.4982,38.5784,38.3297,38.3618,166277.0
2018-10-10 12:30:00,47.8,47.93,47.76,47.8,53225.0,38.3618,38.4661,38.3297,38.3618,53225.0
2018-10-10 13:00:00,47.8,47.84,47.69,47.76,74164.0,38.3618,38.3939,38.2735,38.3297,74164.0
2018-10-10 13:30:00,47.75,47.94,47.61,47.83,59734.0,38.3216,38.4741,38.2093,38.3858,59734.0
2018-10-10 14:00:00,47.85,47.85,47.54,47.66,166327.0,38.4019,38.4019,38.1531,38.2494,166327.0
2018-10-10 14:30:00,47.65,47.78,47.54,47.76,222190.0,38.2414,38.3457,38.1531,38.3297,222190.0
2018-10-10 15:00:00,47.74,47.93,47.59,47.8,241547.0,38.3136,38.4661,38.1932,38.3618,241547.0
2018-10-10 15:30:00,47.82,47.82,47.24,47.33,616267.0,38.3778,38.3778,37.9123,37.9846,616267.0
2018-10-11 09:30:00,46.93,48.57,46.77,48.52,270195.0,37.6635,38.9797,37.5351,38.9396,270195.0
2018-10-11 10:00:00,48.53,48.56,48.03,48.15,237348.0,38.9476,38.9717,38.5463,38.6426,237348.0
2018-10-11 10:30:00,48.14,48.18,47.64,47.65,74710.0,38.6346,38.6667,38.2334,38.2414,74710.0
2018-10-11 11:00:00,47.65,47.7,47.13,47.62,160921.0,38.2414,38.2815,37.8241,38.2173,160921.0
2018-10-11 11:30:00,47.6,48.07,47.53,48.03,159714.0,38.2012,38.5784,38.1451,38.5463,159714.0
2018-10-11 12:00:00,48.01,48.34,47.95,48.33,98912.0,38.5303,38.7951,38.4821,38.7871,98912.0
2018-10-11 12:30:00,48.33,48.36,47.99,48.2,97502.0,38.7871,38.8112,38.5142,38.6828,97502.0
2018-10-11 13:00:00,48.21,48.28,48.02,48.2,78945.0,38.6908,38.747,38.5383,38.6828,78945.0
2018-10-11 13:30:00,48.2,48.23,47.91,47.99,45266.0,38.6828,38.7069,38.45,38.5142,45266.0
2018-10-11 14:00:00,47.99,48.0,47.7,47.78,59478.0,38.5142,38.5223,38.2815,38.3457,59478.0
2018-10-11 14:30:00,47.75,47.92,47.59,47.75,132554.0,38.3216,38.4581,38.1932,38.3216,132554.0
2018-10-11 15:00:00,47.75,48.21,47.67,47.96,164249.0,38.3216,38.6908,38.2574,38.4902,164249.0
2018-10-11 15:30:00,47.97,48.05,47.45,47.46,359591.0,38.4982,38.5624,38.0809,38.0889,359591.0
2018-10-12 09:30:00,48.41,48.59,48.07,48.29,148773.0,38.8513,38.9958,38.5784,38.755,148773.0
2018-10-12 10:00:00,48.26,48.26,47.82,48.03,169373.0,38.7309,38.7309,38.3778,38.5463,169373.0
2018-10-12 10:30:00,48.03,48.22,47.91,48.1,150165.0,38.5463,38.6988,38.45,38.6025,150165.0
2018-10-12 11:00:00,48.08,48.18,47.92,47.96,115365.0,38.5865,38.6667,38.4581,38.4902,115365.0
2018-10-12 11:30:00,47.94,48.15,47.81,48.03,95167.0,38.4741,38.6426,38.3698,38.5463,95167.0
2018-10-12 12:00:00,48.05,48.09,47.6,47.66,67442.0,38.5624,38.5945,38.2012,38.2494,67442.0
2018-10-12 12:30:00,47.64,47.78,47.47,47.77,80636.0,38.2334,38.3457,38.0969,38.3377,80636.0
2018-10-12 13:00:00,47.76,47.96,47.66,47.72,75874.0,38.3297,38.4902,38.2494,38.2976,75874.0
2018-10-12 13:30:00,47.74,47.84,47.62,47.71,63703.0,38.3136,38.3939,38.2173,38.2895,63703.0
2018-10-12 14:00:00,47.72,47.72,47.37,47.68,52629.0,38.2976,38.2976,38.0167,38.2655,52629.0
2018-10-12 14:30:00,47.67,47.67,47.39,47.58,103708.0,38.2574,38.2574,38.0327,38.1852,103708.0
2018-10-12 15:00:00,47.59,47.78,47.46,47.73,120419.0,38.1932,38.3457,38.0889,38.3056,120419.0
2018-10-12 15:30:00,47.73,47.98,47.61,47.79,273414.0,38.3056,38.5062,38.2093,38.3537,273414.0
2018-10-15 09:30:00,47.81,48.51,47.81,47.94,120942.0,38.3698,38.9316,38.3698,38.4741,120942.0
2018-10-15 10:00:00,47.93,47.98,47.71,47.97,88093.0,38.4661,38.5062,38.2895,38.4982,88093.0
2018-10-15 10:30:00,47.95,48.11,47.68,47.79,77278.0,38.4821,38.6105,38.2655,38.3537,77278.0
2018-10-15 11:00:00,47.8,48.31,47.79,48.22,42474.0,38.3618,38.7711,38.3537,38.6988,42474.0
2018-10-15 11:30:00,48.24,48.37,48.18,48.21,59790.0,38.7149,38.8192,38.6667,38.6908,59790.0
2018-10-15 12:00:00,48.18,48.46,48.14,48.45,22621.0,38.6667,38.8914,38.6346,38.8834,22621.0
2018-10-15 12:30:00,48.46,48.56,48.36,48.44,39785.0,38.8914,38.9717,38.8112,38.8754,39785.0
2018-10-15 13:00:00,48.43,48.52,48.31,48.35,22058.0,38.8674,38.9396,38.7711,38.8032,22058.0
2018-10-15 13:30:00,48.37,48.61,48.37,48.58,39888.0,38.8192,39.0118,38.8192,38.9877,39888.0
2018-10-15 14:00:00,48.58,48.6,48.41,48.41,41544.0,38.9877,39.0038,38.8513,38.8513,41544.0
2018-10-15 14:30:00,48.41,48.72,48.4,48.62,45723.0,38.8513,39.1001,38.8433,39.0198,45723.0
2018-10-15 15:00:00,48.63,48.63,48.41,48.48,63313.0,39.0279,39.0279,38.8513,38.9075,63313.0
2018-10-15 15:30:00,48.47,48.58,48.34,48.37,226199.0,38.8995,38.9877,38.7951,38.8192,226199.0
2018-10-16 09:30:00,49.03,49.27,48.8,49.04,104520.0,39.3489,39.5415,39.1643,39.3569,104520.0
2018-10-16 10:00:00,49.03,49.16,48.98,48.98,67746.0,39.3489,39.4532,39.3088,39.3088,67746.0
2018-10-16 10:30:00,48.97,49.14,48.88,49.13,84805.0,39.3007,39.4372,39.2285,39.4291,84805.0
2018-10-16 11:00:00,49.14,49.22,49.01,49.2,54176.0,39.4372,39.5014,39.3328,39.4853,54176.0
2018-10-16 11:30:00,49.2,49.28,49.15,49.28,36046.0,39.4853,39.5495,39.4452,39.5495,36046.0
2018-10-16 12:00:00,49.29,49.32,49.07,49.08,42053.0,39.5576,39.5816,39.381,39.389,42053.0
2018-10-16 12:30:00,49.1,49.14,49.03,49.05,28094.0,39.4051,39.4372,39.3489,39.3649,28094.0
2018-10-16 13:00:00,49.06,49.13,49.03,49.12,31344.0,39.373,39.4291,39.3489,39.4211,31344.0
2018-10-16 13:30:00,49.11,49.25,49.09,49.19,30854.0,39.4131,39.5255,39.397,39.4773,30854.0
2018-10-16 14:00:00,49.2,49.34,49.18,49.33,34553.0,39.4853,39.5977,39.4693,39.5897,34553.0
2018-10-16 14:30:00,49.33,49.38,49.26,49.32,59793.0,39.5897,39.6298,39.5335,39.5816,59793.0
2018-10-16 15:00:00,49.31,49.32,49.08,49.1,76354.0,39.5736,39.5816,39.389,39.4051,76354.0
2018-10-16 15:30:00,49.11,49.3,49.07,49.26,212645.0,39.4131,39.5656,39.381,39.5335,212645.0
2018-10-17 09:30:00,49.1,49.19,48.39,48.39,151198.0,39.4051,39.4773,38.8353,38.8353,151198.0
2018-10-17 10:00:00,48.38,48.47,48.23,48.42,83667.0,38.8272,38.8995,38.7069,38.8593,83667.0
2018-10-17 10:30:00,48.43,48.45,47.97,48.21,85755.0,38.8674,38.8834,38.4982,38.6908,85755.0
2018-10-17 11:00:00,48.21,48.61,48.13,48.59,40665.0,38.6908,39.0118,38.6266,38.9958,40665.0
2018-10-17 11:30:00,48.6,49.0,48.53,48.94,47075.0,39.0038,39.3248,38.9476,39.2767,47075.0
2018-10-17 12:00:00,48.95,49.35,48.9,49.22,69151.0,39.2847,39.6057,39.2446,39.5014,69151.0
2018-10-17 12:30:00,49.2,49.43,49.15,49.41,45417.0,39.4853,39.6699,39.4452,39.6539,45417.0
2018-10-17 13:00:00,49.42,49.43,49.19,49.2,39057.0,39.6619,39.6699,39.4773,39.4853,39057.0
2018-10-17 13:30:00,49.21,49.36,49.17,49.28,56256.0,39.4933,39.6137,39.4612,39.5495,56256.0
2018-10-17 14:00:00,49.27,49.33,49.06,49.1,46063.0,39.5415,39.5897,39.373,39.4051,46063.0
2018-10-17 14:30:00,49.08,49.18,48.87,49.06,54393.0,39.389,39.4693,39.2205,39.373,54393.0
2018-10-17 15:00:00,49.08,49.19,49.03,49.13,54235.0,39.389,39.4773,39.3489,39.4291,54235.0
2018-10-17 15:30:00,49.07,49.09,48.88,49.03,159627.0,39.381,39.397,39.2285,39.3489,159627.0
2018-10-18 09:30:00,48.73,48.79,47.85,47.93,209763.0,39.1081,39.1563,38.4019,38.4661,209763.0
2018-10-18 10:00:00,47.93,48.26,47.87,48.25,137060.0,38.4661,38.7309,38.4179,38.7229,137060.0
2018-10-18 10:30:00,48.23,48.48,48.21,48.33,102800.0,38.7069,38.9075,38.6908,38.7871,102800.0
2018-10-18 11:00:00,48.37,48.38,48.11,48.14,71666.0,38.8192,38.8272,38.6105,38.6346,71666.0
2018-10-18 11:30:00,48.13,48.26,47.94,48.03,104793.0,38.6266,38.7309,38.4741,38.5463,104793.0
2018-10-18 12:00:00,48.02,48.09,47.88,48.02,62763.0,38.5383,38.5945,38.426,38.5383,62763.0
2018-10-18 12:30:00,48.0,48.08,47.85,47.86,46733.0,38.5223,38.5865,38.4019,38.4099,46733.0
2018-10-18 13:00:00,47.86,47.88,47.52,47.56,57428.0,38.4099,38.426,38.137,38.1691,57428.0
2018-10-18 13:30:00,47.55,47.63,47.45,47.57,74570.0,38.1611,38.2253,38.0809,38.1772,74570.0
2018-10-18 14:00:00,47.58,47.8,47.57,47.62,88844.0,38.1852,38.3618,38.1772,38.2173,88844.0
2018-10-18 14:30:00,47.61,47.74,47.5,47.51,102562.0,38.2093,38.3136,38.121,38.129,102562.0
2018-10-18 15:00:00,47.52,47.55,47.37,47.49,141156.0,38.137,38.1611,38.0167,38.113,141156.0
2018-10-18 15:30:00,47.48,47.5,47.32,47.41,239652.0,38.1049,38.121,37.9765,38.0488,239652.0
2018-10-19 09:30:00,46.5,47.7,45.73,47.55,370365.0,37.3184,38.2815,36.7005,38.1611,370365.0
2018-10-19 10:00:00,47.61,47.77,47.52,47.67,203497.0,38.2093,38.3377,38.137,38.2574,203497.0
2018-10-19 10:30:00,47.66,48.17,47.63,48.17,191540.0,38.2494,38.6587,38.2253,38.6587,191540.0
2018-10-19 11:00:00,48.17,48.36,48.12,48.15,181653.0,38.6587,38.8112,38.6186,38.6426,181653.0
2018-10-19 11:30:00,48.15,48.15,47.68,47.88,135267.0,38.6426,38.6426,38.2655,38.426,135267.0
2018-10-19 12:00:00,47.9,48.01,47.53,47.57,111651.0,38.442,38.5303,38.1451,38.1772,111651.0
2018-10-19 12:30:00,47.55,47.78,47.54,47.71,54211.0,38.1611,38.3457,38.1531,38.2895,54211.0
2018-10-19 13:00:00,47.7,47.75,47.53,47.7,64490.0,38.2815,38.3216,38.1451,38.2815,64490.0
2018-10-19 13:30:00,47.7,47.86,47.64,47.71,36902.0,38.2815,38.4099,38.2334,38.2895,36902.0
2018-10-19 14:00:00,47.67,47.8,47.47,47.8,42228.0,38.2574,38.3618,38.0969,38.3618,42228.0
2018-10-19 14:30:00,47.79,47.87,47.72,47.72,88730.0,38.3537,38.4179,38.2976,38.2976,88730.0
2018-10-19 15:00:00,47.72,47.76,47.55,47.62,103165.0,38.2976,38.3297,38.1611,38.2173,103165.0
2018-10-19 15:30:00,47.63,47.63,47.4,47.53,324348.0,38.2253,38.2253,38.0407,38.1451,324348.0
2018-10-22 09:30:00,47.71,48.04,47.11,47.23,119385.0,38.2895,38.5544,37.808,37.9043,119385.0
2018-10-22 10:00:00,47.24,47.55,47.14,47.23,110321.0,37.9123,38.1611,37.8321,37.9043,110321.0
2018-10-22 10:30:00,47.21,47.55,47.17,47.46,52149.0,37.8883,38.1611,37.8562,38.0889,52149.0
2018-10-22 11:00:00,47.46,47.52,47.26,47.29,48280.0,38.0889,38.137,37.9284,37.9525,48280.0
2018-10-22 11:30:00,47.28,47.31,47.08,47.13,51309.0,37.9444,37.9685,37.7839,37.8241,51309.0
2018-10-22 12:00:00,47.12,47.36,47.11,47.21,37036.0,37.816,38.0086,37.808,37.8883,37036.0
2018-10-22 12:30:00,47.21,47.31,47.12,47.22,40562.0,37.8883,37.9685,37.816,37.8963,40562.0
2018-10-22 13:00:00,47.22,47.41,47.21,47.37,63452.0,37.8963,38.0488,37.8883,38.0167,63452.0
2018-10-22 13:30:00,47.37,47.62,47.34,47.61,177731.0,38.0167,38.2173,37.9926,38.2093,177731.0
2018-10-22 14:00:00,47.62,47.66,47.47,47.51,93211.0,38.2173,38.2494,38.0969,38.129,93211.0
2018-10-22 14:30:00,47.5,47.84,47.44,47.74,261632.0,38.121,38.3939,38.0728,38.3136,261632.0
2018-10-22 15:00:00,47.73,47.78,47.57,47.59,115166.0,38.3056,38.3457,38.1772,38.1932,115166.0
2018-10-22 15:30:00,47.57,47.84,47.57,47.79,275087.0,38.1772,38.3939,38.1772,38.3537,275087.0
2018-10-23 09:30:00,46.69,46.87,45.92,46.78,216296.0,37.4709,37.6154,36.853,37.5432,216296.0
2018-10-23 10:00:00,46.78,47.07,46.61,47.0,235967.0,37.5432,37.7759,37.4067,37.7197,235967.0
2018-10-23 10:30:00,46.99,47.75,46.95,47.75,267179.0,37.7117,38.3216,37.6796,38.3216,267179.0
2018-10-23 11:00:00,47.75,48.08,47.64,47.93,250144.0,38.3216,38.5865,38.2334,38.4661,250144.0
2018-10-23 11:30:00,47.94,48.13,47.74,48.11,154446.0,38.4741,38.6266,38.3136,38.6105,154446.0
2018-10-23 12:00:00,48.1,48.73,48.09,48.63,132901.0,38.6025,39.1081,38.5945,39.0279,132901.0
2018-10-23 12:30:00,48.64,49.13,48.64,48.98,143772.0,39.0359,39.4291,39.0359,39.3088,143772.0
2018-10-23 13:00:00,48.97,49.54,48.93,49.47,213616.0,39.3007,39.7582,39.2686,39.702,213616.0
2018-10-23 13:30:00,49.47,49.65,49.17,49.22,221255.0,39.702,39.8465,39.4612,39.5014,221255.0
2018-10-23 14:00:00,49.21,49.33,48.98,49.25,93860.0,39.4933,39.5897,39.3088,39.5255,93860.0
2018-10-23 14:30:00,49.27,49.5,49.15,49.48,98580.0,39.5415,39.7261,39.4452,39.71,98580.0
2018-10-23 15:00:00,49.47,49.49,49.3,49.38,93636.0,39.702,39.7181,39.5656,39.6298,93636.0
2018-10-23 15:30:00,49.37,49.38,49.01,49.03,220544.0,39.6218,39.6298,39.3328,39.3489,220544.0
2018-10-24 09:30:00,48.75,49.19,48.4,48.62,105602.0,39.1242,39.4773,38.8433,39.0198,105602.0
2018-10-24 10:00:00,48.6,48.74,48.41,48.61,143688.0,39.0038,39.1162,38.8513,39.0118,143688.0
2018-10-24 10:30:00,48.6,48.7,48.16,48.42,170403.0,39.0038,39.0841,38.6507,38.8593,170403.0
2018-10-24 11:00:00,48.41,48.52,48.0,48.0,183429.0,38.8513,38.9396,38.5223,38.5223,183429.0
2018-10-24 11:30:00,47.98,48.18,47.79,48.11,161839.0,38.5062,38.6667,38.3537,38.6105,161839.0
2018-10-24 12:00:00,48.09,48.28,48.05,48.14,163069.0,38.5945,38.747,38.5624,38.6346,163069.0
2018-10-24 12:30:00,48.14,48.14,47.62,47.82,74295.0,38.6346,38.6346,38.2173,38.3778,74295.0
2018-10-24 13:00:00,47.8,47.89,47.64,47.77,41399.0,38.3618,38.434,38.2334,38.3377,41399.0
2018-10-24 13:30:00,47.78,47.9,47.71,47.79,45475.0,38.3457,38.442,38.2895,38.3537,45475.0
2018-10-24 14:00:00,47.79,47.9,47.63,47.88,152918.0,38.3537,38.442,38.2253,38.426,152918.0
2018-10-24 14:30:00,47.91,48.02,47.75,47.79,99616.0,38.45,38.5383,38.3216,38.3537,99616.0
2018-10-24 15:00:00,47.79,47.79,47.28,47.28,115570.0,38.3537,38.3537,37.9444,37.9444,115570.0
2018-10-24 15:30:00,47.29,47.38,46.91,46.98,239716.0,37.9525,38.0247,37.6475,37.7037,239716.0
2018-10-25 09:30:00,47.4,48.46,47.25,48.16,270515.0,38.0407,38.8914,37.9204,38.6507,270515.0
2018-10-25 10:00:00,48.15,48.55,47.88,48.09,224712.0,38.6426,38.9637,38.426,38.5945,224712.0
2018-10-25 10:30:00,48.08,48.52,48.01,48.11,174428.0,38.5865,38.9396,38.5303,38.6105,174428.0
2018-10-25 11:00:00,48.11,48.29,47.82,48.29,216689.0,38.6105,38.755,38.3778,38.755,216689.0
2018-10-25 11:30:00,48.29,48.34,47.96,48.04,111855.0,38.755,38.7951,38.4902,38.5544,111855.0
2018-10-25 12:00:00,48.05,48.1,47.58,47.6,258573.0,38.5624,38.6025,38.1852,38.2012,258573.0
2018-10-25 12:30:00,47.59,47.86,47.52,47.85,80962.0,38.1932,38.4099,38.137,38.4019,80962.0
2018-10-25 13:00:00,47.86,47.98,47.78,47.97,88444.0,38.4099,38.5062,38.3457,38.4982,88444.0
2018-10-25 13:30:00,47.97,48.14,47.9,48.01,96324.0,38.4982,38.6346,38.442,38.5303,96324.0
2018-10-25 14:00:00,48.01,48.52,48.0,48.46,123101.0,38.5303,38.9396,38.5223,38.8914,123101.0
2018-10-25 14:30:00,48.46,48.55,48.26,48.45,99540.0,38.8914,38.9637,38.7309,38.8834,99540.0
2018-10-25 15:00:00,48.48,48.5,48.28,48.33,194368.0,38.9075,38.9235,38.747,38.7871,194368.0
2018-10-25 15:30:00,48.33,48.37,47.94,48.09,382650.0,38.7871,38.8192,38.4741,38.5945,382650.0
2018-10-26 09:30:00,46.92,48.05,46.86,47.97,192682.0,37.6555,38.5624,37.6074,38.4982,192682.0
2018-10-26 10:00:00,47.93,48.12,47.41,47.9,102338.0,38.4661,38.6186,38.0488,38.442,102338.0
2018-10-26 10:30:00,47.89,47.89,47.49,47.53,62495.0,38.434,38.434,38.113,38.1451,62495.0
2018-10-26 11:00:00,47.52,48.35,47.52,48.3,63123.0,38.137,38.8032,38.137,38.763,63123.0
2018-10-26 11:30:00,48.32,48.53,48.31,48.52,121275.0,38.7791,38.9476,38.7711,38.9396,121275.0
2018-10-26 12:00:00,48.54,48.95,48.54,48.85,48700.0,38.9556,39.2847,38.9556,39.2044,48700.0
2018-10-26 12:30:00,48.87,49.13,48.79,48.87,52511.0,39.2205,39.4291,39.1563,39.2205,52511.0
2018-10-26 13:00:00,48.86,49.07,48.65,48.65,72107.0,39.2125,39.381,39.0439,39.0439,72107.0
2018-10-26 13:30:00,48.66,48.78,48.45,48.67,51917.0,39.0519,39.1483,38.8834,39.06,51917.0
2018-10-26 14:00:00,48.66,48.71,48.34,48.55,47596.0,39.0519,39.0921,38.7951,38.9637,47596.0
2018-10-26 14:30:00,48.54,48.63,48.32,48.35,75131.0,38.9556,39.0279,38.7791,38.8032,75131.0
2018-10-26 15:00:00,48.34,48.57,48.13,48.45,135398.0,38.7951,38.9797,38.6266,38.8834,135398.0
2018-10-26 15:30:00,48.44,48.48,47.97,48.36,227549.0,38.8754,38.9075,38.4982,38.8112,227549.0
2018-10-29 09:30:00,49.7,50.92,49.66,50.02,692810.0,39.8866,40.8657,39.8545,40.1434,692810.0
2018-10-29 10:00:00,50.06,50.38,50.01,50.38,207031.0,40.1755,40.4323,40.1354,40.4323,207031.0
2018-10-29 10:30:00,50.37,50.46,50.0,50.0,121974.0,40.4243,40.4965,40.1274,40.1274,121974.0
2018-10-29 11:00:00,50.0,50.08,49.6,49.64,116928.0,40.1274,40.1916,39.8063,39.8384,116928.0
2018-10-29 11:30:00,49.69,49.78,49.4,49.47,52398.0,39.8786,39.9508,39.6458,39.702,52398.0
2018-10-29 12:00:00,49.46,49.54,48.98,49.22,64385.0,39.694,39.7582,39.3088,39.5014,64385.0
2018-10-29 12:30:00,49.22,49.41,49.03,49.06,87067.0,39.5014,39.6539,39.3489,39.373,87067.0
2018-10-29 13:00:00,49.04,49.17,48.93,48.96,44999.0,39.3569,39.4612,39.2686,39.2927,44999.0
2018-10-29 13:30:00,48.97,49.18,48.91,49.06,54710.0,39.3007,39.4693,39.2526,39.373,54710.0
2018-10-29 14:00:00,49.04,49.07,48.78,48.8,83152.0,39.3569,39.381,39.1483,39.1643,83152.0
2018-10-29 14:30:00,48.78,48.78,48.38,48.44,88784.0,39.1483,39.1483,38.8272,38.8754,88784.0
2018-10-29 15:00:00,48.44,48.49,48.07,48.14,70062.0,38.8754,38.9155,38.5784,38.6346,70062.0
2018-10-29 15:30:00,48.13,48.3,47.52,48.2,292837.0,38.6266,38.763,38.137,38.6828,292837.0
2018-10-30 09:30:00,48.19,48.82,47.8,48.82,99183.0,38.6748,39.1804,38.3618,39.1804,99183.0
2018-10-30 10:00:00,48.81,48.88,48.25,48.51,108799.0,39.1723,39.2285,38.7229,38.9316,108799.0
2018-10-30 10:30:00,48.5,48.5,48.0,48.18,56404.0,38.9235,38.9235,38.5223,38.6667,56404.0
2018-10-30 11:00:00,48.2,48.55,48.08,48.5,77337.0,38.6828,38.9637,38.5865,38.9235,77337.0
2018-10-30 11:30:00,48.52,48.85,48.5,48.5,143807.0,38.9396,39.2044,38.9235,38.9235,143807.0
2018-10-30 12:00:00,48.52,48.8,48.48,48.68,83817.0,38.9396,39.1643,38.9075,39.068,83817.0
2018-10-30 12:30:00,48.66,48.81,48.53,48.57,143676.0,39.0519,39.1723,38.9476,38.9797,143676.0
2018-10-30 13:00:00,48.54,48.72,48.48,48.59,116842.0,38.9556,39.1001,38.9075,38.9958,116842.0
2018-10-30 13:30:00,48.56,48.81,48.42,48.8,60431.0,38.9717,39.1723,38.8593,39.1643,60431.0
2018-10-30 14:00:00,48.8,48.84,48.45,48.52,121640.0,39.1643,39.1964,38.8834,38.9396,121640.0
2018-10-30 14:30:00,48.52,48.82,48.45,48.79,131312.0,38.9396,39.1804,38.8834,39.1563,131312.0
2018-10-30 15:00:00,48.8,48.99,48.71,48.9,215557.0,39.1643,39.3168,39.0921,39.2446,215557.0
2018-10-30 15:30:00,48.91,48.95,48.79,48.9,175436.0,39.2526,39.2847,39.1563,39.2446,175436.0
2018-10-31 09:30:00,49.71,50.0,49.33,49.75,144057.0,39.8946,40.1274,39.5897,39.9267,144057.0
2018-10-31 10:00:00,49.73,49.85,49.5,49.72,108786.0,39.9107,40.007,39.7261,39.9026,108786.0
2018-10-31 10:30:00,49.71,49.96,49.67,49.77,65386.0,39.8946,40.0953,39.8625,39.9428,65386.0
2018-10-31 11:00:00,49.77,49.81,49.44,49.6,52722.0,39.9428,39.9749,39.6779,39.8063,52722.0
2018-10-31 11:30:00,49.65,49.66,49.42,49.48,39639.0,39.8465,39.8545,39.6619,39.71,39639.0
2018-10-31 12:00:00,49.49,49.53,49.22,49.35,55701.0,39.7181,39.7502,39.5014,39.6057,55701.0
2018-10-31 12:30:00,49.36,49.44,49.26,49.37,58932.0,39.6137,39.6779,39.5335,39.6218,58932.0
2018-10-31 13:00:00,49.37,49.57,49.33,49.53,138919.0,39.6218,39.7823,39.5897,39.7502,138919.0
2018-10-31 13:30:00,49.54,49.58,49.42,49.45,41204.0,39.7582,39.7903,39.6619,39.686,41204.0
2018-10-31 14:00:00,49.45,49.6,49.41,49.48,59685.0,39.686,39.8063,39.6539,39.71,59685.0
2018-10-31 14:30:00,49.47,49.52,49.34,49.39,71504.0,39.702,39.7421,39.5977,39.6378,71504.0
2018-10-31 15:00:00,49.39,49.64,49.38,49.53,84573.0,39.6378,39.8384,39.6298,39.7502,84573.0
2018-10-31 15:30:00,49.55,49.55,49.17,49.24,248697.0,39.7662,39.7662,39.4612,39.5174,248697.0
2018-11-01 09:30:00,49.71,49.76,49.34,49.46,63132.0,39.8946,39.9348,39.5977,39.694,63132.0
2018-11-01 10:00:00,49.44,49.98,49.3,49.96,58212.0,39.6779,40.1113,39.5656,40.0953,58212.0
2018-11-01 10:30:00,49.98,50.14,49.87,50.02,59620.0,40.1113,40.2397,40.023,40.1434,59620.0
2018-11-01 11:00:00,50.03,50.31,49.87,50.3,62320.0,40.1514,40.3762,40.023,40.3681,62320.0
2018-11-01 11:30:00,50.32,50.72,50.26,50.33,107485.0,40.3842,40.7052,40.336,40.3922,107485.0
2018-11-01 12:00:00,50.4,50.45,50.21,50.25,93005.0,40.4484,40.4885,40.2959,40.328,93005.0
2018-11-01 12:30:00,50.25,50.67,50.25,50.67,85057.0,40.328,40.6651,40.328,40.6651,85057.0
2018-11-01 13:00:00,50.66,50.68,50.44,50.64,63080.0,40.657,40.6731,40.4805,40.641,63080.0
2018-11-01 13:30:00,50.64,50.67,50.38,50.45,53795.0,40.641,40.6651,40.4323,40.4885,53795.0
2018-11-01 14:00:00,50.46,50.59,50.36,50.54,63135.0,40.4965,40.6009,40.4163,40.5607,63135.0
2018-11-01 14:30:00,50.53,50.73,50.47,50.67,122294.0,40.5527,40.7132,40.5046,40.6651,122294.0
2018-11-01 15:00:00,50.66,50.66,50.52,50.55,86487.0,40.657,40.657,40.5447,40.5688,86487.0
2018-11-01 15:30:00,50.54,50.71,50.47,50.64,378672.0,40.5607,40.6972,40.5046,40.641,378672.0
2018-11-02 09:30:00,50.95,51.35,50.77,51.09,109280.0,40.8898,41.2108,40.7453,41.0021,109280.0
2018-11-02 10:00:00,51.17,51.21,50.41,50.46,124087.0,41.0663,41.0984,40.4564,40.4965,124087.0
2018-11-02 10:30:00,50.45,50.51,50.01,50.42,113304.0,40.4885,40.5367,40.1354,40.4644,113304.0
2018-11-02 11:00:00,50.43,50.43,49.98,50.03,61162.0,40.4725,40.4725,40.1113,40.1514,61162.0
2018-11-02 11:30:00,50.02,50.23,49.97,50.19,41489.0,40.1434,40.3119,40.1033,40.2798,41489.0
2018-11-02 12:00:00,50.21,50.25,49.75,49.85,67928.0,40.2959,40.328,39.9267,40.007,67928.0
2018-11-02 12:30:00,49.88,49.88,49.65,49.71,43109.0,40.0311,40.0311,39.8465,39.8946,43109.0
2018-11-02 13:00:00,49.7,50.07,49.66,49.93,47182.0,39.8866,40.1835,39.8545,40.0712,47182.0
2018-11-02 13:30:00,49.91,50.24,49.87,50.2,55958.0,40.0551,40.32,40.023,40.2879,55958.0
2018-11-02 14:00:00,50.21,50.42,49.96,50.4,38129.0,40.2959,40.4644,40.0953,40.4484,38129.0
2018-11-02 14:30:00,50.37,50.54,50.29,50.4,55928.0,40.4243,40.5607,40.3601,40.4484,55928.0
2018-11-02 15:00:00,50.4,50.47,50.29,50.46,64968.0,40.4484,40.5046,40.3601,40.4965,64968.0
2018-11-02 15:30:00,50.45,50.48,50.35,50.41,253948.0,40.4885,40.5126,40.4083,40.4564,253948.0
2018-11-05 09:30:00,50.34,50.53,49.83,50.11,150239.0,40.4002,40.5527,39.9909,40.2156,150239.0
2018-11-05 10:00:00,50.14,50.21,49.69,49.8,76488.0,40.2397,40.2959,39.8786,39.9669,76488.0
2018-11-05 10:30:00,49.8,49.91,49.62,49.87,71703.0,39.9669,40.0551,39.8224,40.023,71703.0
2018-11-05 11:00:00,49.87,49.89,49.43,49.48,38692.0,40.023,40.0391,39.6699,39.71,38692.0
2018-11-05 11:30:00,49.47,49.51,49.16,49.34,40417.0,39.702,39.7341,39.4532,39.5977,40417.0
2018-11-05 12:00:00,49.36,49.41,49.13,49.24,38956.0,39.6137,39.6539,39.4291,39.5174,38956.0
2018-11-05 12:30:00,49.23,49.23,48.93,49.02,65732.0,39.5094,39.5094,39.2686,39.3409,65732.0
2018-11-05 13:00:00,49.02,49.04,48.85,48.87,48837.0,39.3409,39.3569,39.2044,39.2205,48837.0
2018-11-05 13:30:00,48.85,48.94,48.8,48.93,43062.0,39.2044,39.2767,39.1643,39.2686,43062.0
2018-11-05 14:00:00,48.92,48.94,48.73,48.91,72053.0,39.2606,39.2767,39.1081,39.2526,72053.0
2018-11-05 14:30:00,48.9,49.04,48.82,48.91,123767.0,39.2446,39.3569,39.1804,39.2526,123767.0
2018-11-05 15:00:00,48.91,49.01,48.88,48.92,89446.0,39.2526,39.3328,39.2285,39.2606,89446.0
2018-11-05 15:30:00,48.91,49.17,48.9,49.02,198105.0,39.2526,39.4612,39.2446,39.3409,198105.0
2018-11-06 09:30:00,49.01,49.65,49.01,49.46,57533.0,39.3328,39.8465,39.3328,39.694,57533.0
2018-11-06 10:00:00,49.47,49.47,49.13,49.29,51045.0,39.702,39.702,39.4291,39.5576,51045.0
2018-11-06 10:30:00,49.31,49.55,49.22,49.34,96231.0,39.5736,39.7662,39.5014,39.5977,96231.0
2018-11-06 11:00:00,49.34,49.45,49.17,49.29,38028.0,39.5977,39.686,39.4612,39.5576,38028.0
2018-11-06 11:30:00,49.27,49.35,49.21,49.34,34511.0,39.5415,39.6057,39.4933,39.5977,34511.0
2018-11-06 12:00:00,49.33,49.61,49.32,49.51,67897.0,39.5897,39.8144,39.5816,39.7341,67897.0
2018-11-06 12:30:00,49.52,49.7,49.49,49.51,32927.0,39.7421,39.8866,39.7181,39.7341,32927.0
2018-11-06 13:00:00,49.54,49.63,49.45,49.45,26601.0,39.7582,39.8304,39.686,39.686,26601.0
2018-11-06 13:30:00,49.48,49.62,49.47,49.54,25787.0,39.71,39.8224,39.702,39.7582,25787.0
2018-11-06 14:00:00,49.54,49.55,49.36,49.38,41321.0,39.7582,39.7662,39.6137,39.6298,41321.0
2018-11-06 14:30:00,49.36,49.44,49.3,49.34,50510.0,39.6137,39.6779,39.5656,39.5977,50510.0
2018-11-06 15:00:00,49.34,49.45,49.29,49.41,43994.0,39.5977,39.686,39.5576,39.6539,43994.0
2018-11-06 15:30:00,49.42,49.58,49.35,49.56,203747.0,39.6619,39.7903,39.6057,39.7742,203747.0
2018-11-07 09:30:00,49.94,50.01,48.87,49.06,67159.0,40.0792,40.1354,39.2205,39.373,67159.0
2018-11-07 10:00:00,49.08,49.47,49.08,49.3,100546.0,39.389,39.702,39.389,39.5656,100546.0
2018-11-07 10:30:00,49.35,49.54,49.27,49.53,115080.0,39.6057,39.7582,39.5415,39.7502,115080.0
2018-11-07 11:00:00,49.53,49.54,49.18,49.23,73069.0,39.7502,39.7582,39.4693,39.5094,73069.0
2018-11-07 11:30:00,49.25,49.3,49.17,49.25,41430.0,39.5255,39.5656,39.4612,39.5255,41430.0
2018-11-07 12:00:00,49.28,49.4,49.24,49.32,68753.0,39.5495,39.6458,39.5174,39.5816,68753.0
2018-11-07 12:30:00,49.32,49.47,49.3,49.42,86814.0,39.5816,39.702,39.5656,39.6619,86814.0
2018-11-07 13:00:00,49.41,49.46,49.34,49.41,66397.0,39.6539,39.694,39.5977,39.6539,66397.0
2018-11-07 13:30:00,49.42,49.57,49.4,49.54,79369.0,39.6619,39.7823,39.6458,39.7582,79369.0
2018-11-07 14:00:00,49.54,49.7,49.49,49.68,103059.0,39.7582,39.8866,39.7181,39.8705,103059.0
2018-11-07 14:30:00,49.7,49.76,49.6,49.62,119423.0,39.8866,39.9348,39.8063,39.8224,119423.0
2018-11-07 15:00:00,49.63,49.67,49.57,49.61,179821.0,39.8304,39.8625,39.7823,39.8144,179821.0
2018-11-07 15:30:00,49.61,49.73,49.48,49.61,409821.0,39.8144,39.9107,39.71,39.8144,409821.0
2018-11-08 09:30:00,49.59,51.85,48.9,51.66,435650.0,39.7983,41.6121,39.2446,41.4596,435650.0
2018-11-08 10:00:00,51.62,52.21,51.41,52.21,230567.0,41.4275,41.901,41.259,41.901,230567.0
2018-11-08 10:30:00,52.18,52.39,51.8,52.25,193223.0,41.8769,42.0455,41.5719,41.9331,193223.0
2018-11-08 11:00:00,52.25,52.34,51.76,51.83,90793.0,41.9331,42.0053,41.5398,41.596,90793.0
2018-11-08 11:30:00,51.87,52.45,51.87,52.23,89936.0,41.6281,42.0936,41.6281,41.917,89936.0
2018-11-08 12:00:00,52.23,52.3,52.14,52.21,108078.0,41.917,41.9732,41.8448,41.901,108078.0
2018-11-08 12:30:00,52.19,52.5,52.16,52.46,83571.0,41.8849,42.1337,41.8609,42.1016,83571.0
2018-11-08 13:00:00,52.44,52.45,51.91,52.13,84511.0,42.0856,42.0936,41.6602,41.8368,84511.0
2018-11-08 13:30:00,52.11,52.22,51.85,51.93,107926.0,41.8207,41.909,41.6121,41.6763,107926.0
2018-11-08 14:00:00,51.91,52.22,51.65,52.04,211666.0,41.6602,41.909,41.4516,41.7646,211666.0
2018-11-08 14:30:00,52.04,52.11,51.17,51.49,221858.0,41.7646,41.8207,41.0663,41.3232,221858.0
2018-11-08 15:00:00,51.46,52.05,51.22,51.81,151318.0,41.2991,41.7726,41.1065,41.58,151318.0
2018-11-08 15:30:00,51.82,51.99,51.63,51.92,289062.0,41.588,41.7244,41.4355,41.6683,289062.0
2018-11-09 09:30:00,50.77,51.1,49.53,49.61,123001.0,40.7453,41.0102,39.7502,39.8144,123001.0
2018-11-09 10:00:00,49.64,49.69,48.64,48.73,159931.0,39.8384,39.8786,39.0359,39.1081,159931.0
2018-11-09 10:30:00,48.75,49.4,48.73,48.88,88067.0,39.1242,39.6458,39.1081,39.2285,88067.0
2018-11-09 11:00:00,48.88,48.98,48.75,48.94,155886.0,39.2285,39.3088,39.1242,39.2767,155886.0
2018-11-09 11:30:00,48.93,49.01,48.54,48.59,63501.0,39.2686,39.3328,38.9556,38.9958,63501.0
2018-11-09 12:00:00,48.59,48.6,48.31,48.57,84856.0,38.9958,39.0038,38.7711,38.9797,84856.0
2018-11-09 12:30:00,48.58,49.0,48.58,48.89,65130.0,38.9877,39.3248,38.9877,39.2365,65130.0
2018-11-09 13:00:00,48.89,49.02,48.86,48.98,60742.0,39.2365,39.3409,39.2125,39.3088,60742.0
2018-11-09 13:30:00,48.97,49.12,48.87,49.07,84965.0,39.3007,39.4211,39.2205,39.381,84965.0
2018-11-09 14:00:00,49.08,49.12,49.0,49.07,71020.0,39.389,39.4211,39.3248,39.381,71020.0
2018-11-09 14:30:00,49.06,49.43,49.06,49.42,120855.0,39.373,39.6699,39.373,39.6619,120855.0
2018-11-09 15:00:00,49.41,49.66,49.28,49.63,171210.0,39.6539,39.8545,39.5495,39.8304,171210.0
2018-11-09 15:30:00,49.62,49.72,49.47,49.49,306270.0,39.8224,39.9026,39.702,39.7181,306270.0
2018-11-12 09:30:00,49.34,49.34,48.28,48.61,151413.0,39.5977,39.5977,38.747,39.0118,151413.0
2018-11-12 10:00:00,48.6,49.15,48.51,49.11,176525.0,39.0038,39.4452,38.9316,39.4131,176525.0
2018-11-12 10:30:00,49.08,49.27,48.96,49.01,56746.0,39.389,39.5415,39.2927,39.3328,56746.0
2018-11-12 11:00:00,49.04,49.3,48.96,49.16,49606.0,39.3569,39.5656,39.2927,39.4532,49606.0
2018-11-12 11:30:00,49.12,49.52,49.08,49.51,40856.0,39.4211,39.7421,39.389,39.7341,40856.0
2018-11-12 12:00:00,49.5,49.68,49.44,49.68,52326.0,39.7261,39.8705,39.6779,39.8705,52326.0
2018-11-12 12:30:00,49.66,49.68,49.53,49.6,38835.0,39.8545,39.8705,39.7502,39.8063,38835.0
2018-11-12 13:00:00,49.59,49.62,49.44,49.52,34645.0,39.7983,39.8224,39.6779,39.7421,34645.0
2018-11-12 13:30:00,49.53,49.69,49.47,49.63,33895.0,39.7502,39.8786,39.702,39.8304,33895.0
2018-11-12 14:00:00,49.63,49.74,49.61,49.64,40220.0,39.8304,39.9187,39.8144,39.8384,40220.0
2018-11-12 14:30:00,49.63,49.66,49.47,49.55,61379.0,39.8304,39.8545,39.702,39.7662,61379.0
2018-11-12 15:00:00,49.53,49.67,49.49,49.57,69690.0,39.7502,39.8625,39.7181,39.7823,69690.0
2018-11-12 15:30:00,49.56,49.56,48.95,49.01,515674.0,39.7742,39.7742,39.2847,39.3328,515674.0
2018-11-13 09:30:00,49.36,50.14,49.36,49.92,85353.0,39.6137,40.2397,39.6137,40.0632,85353.0
2018-11-13 10:00:00,49.92,50.25,49.79,49.82,94639.0,40.0632,40.328,39.9588,39.9829,94639.0
2018-11-13 10:30:00,49.79,50.37,49.76,50.22,120395.0,39.9588,40.4243,39.9348,40.3039,120395.0
2018-11-13 11:00:00,50.2,50.58,50.19,50.44,97746.0,40.2879,40.5928,40.2798,40.4805,97746.0
2018-11-13 11:30:00,50.46,50.7,50.27,50.7,52250.0,40.4965,40.6891,40.344,40.6891,52250.0
2018-11-13 12:00:00,50.69,50.74,50.39,50.49,44837.0,40.6811,40.7212,40.4404,40.5206,44837.0
2018-11-13 12:30:00,50.48,50.49,50.09,50.1,61241.0,40.5126,40.5206,40.1996,40.2076,61241.0
2018-11-13 13:00:00,50.11,50.22,49.94,50.06,38084.0,40.2156,40.3039,40.0792,40.1755,38084.0
2018-11-13 13:30:00,50.06,50.16,49.95,49.96,38942.0,40.1755,40.2558,40.0872,40.0953,38942.0
2018-11-13 14:00:00,49.95,49.98,49.63,49.73,42450.0,40.0872,40.1113,39.8304,39.9107,42450.0
2018-11-13 14:30:00,49.73,49.86,49.53,49.67,55716.0,39.9107,40.015,39.7502,39.8625,55716.0
2018-11-13 15:00:00,49.66,49.8,49.45,49.46,70371.0,39.8545,39.9669,39.686,39.694,70371.0
2018-11-13 15:30:00,49.46,49.57,49.39,49.46,131603.0,39.694,39.7823,39.6378,39.694,131603.0
2018-11-14 09:30:00,49.52,50.11,49.4,49.86,240266.0,39.7421,40.2156,39.6458,40.015,240266.0
2018-11-14 10:00:00,49.86,50.0,49.49,49.66,162506.0,40.015,40.1274,39.7181,39.8545,162506.0
2018-11-14 10:30:00,49.66,49.9,49.55,49.72,234313.0,39.8545,40.0471,39.7662,39.9026,234313.0
2018-11-14 11:00:00,49.72,49.89,49.63,49.87,58370.0,39.9026,40.0391,39.8304,40.023,58370.0
2018-11-14 11:30:00,49.85,49.97,49.75,49.96,52267.0,40.007,40.1033,39.9267,40.0953,52267.0
2018-11-14 12:00:00,49.96,50.27,49.91,50.22,50278.0,40.0953,40.344,40.0551,40.3039,50278.0
2018-11-14 12:30:00,50.22,50.27,50.05,50.1,42929.0,40.3039,40.344,40.1675,40.2076,42929.0
2018-11-14 13:00:00,50.09,50.25,50.04,50.25,37061.0,40.1996,40.328,40.1595,40.328,37061.0
2018-11-14 13:30:00,50.27,50.28,50.07,50.15,45227.0,40.344,40.3521,40.1835,40.2477,45227.0
2018-11-14 14:00:00,50.14,50.35,49.93,50.22,53063.0,40.2397,40.4083,40.0712,40.3039,53063.0
2018-11-14 14:30:00,50.24,50.54,50.15,50.51,65330.0,40.32,40.5607,40.2477,40.5367,65330.0
2018-11-14 15:00:00,50.51,50.67,50.43,50.46,64627.0,40.5367,40.6651,40.4725,40.4965,64627.0
2018-11-14 15:30:00,50.48,50.49,50.2,50.26,130306.0,40.5126,40.5206,40.2879,40.336,130306.0
2018-11-15 09:30:00,50.01,50.01,49.28,49.48,107887.0,40.1354,40.1354,39.5495,39.71,107887.0
2018-11-15 10:00:00,49.47,49.53,49.15,49.15,135804.0,39.702,39.7502,39.4452,39.4452,135804.0
2018-11-15 10:30:00,49.15,49.15,48.4,48.89,156376.0,39.4452,39.4452,38.8433,39.2365,156376.0
2018-11-15 11:00:00,48.9,49.29,48.66,49.21,110474.0,39.2446,39.5576,39.0519,39.4933,110474.0
2018-11-15 11:30:00,49.25,49.57,49.23,49.5,53791.0,39.5255,39.7823,39.5094,39.7261,53791.0
2018-11-15 12:00:00,49.49,49.57,49.32,49.39,65277.0,39.7181,39.7823,39.5816,39.6378,65277.0
2018-11-15 12:30:00,49.4,49.41,49.02,49.04,58162.0,39.6458,39.6539,39.3409,39.3569,58162.0
2018-11-15 13:00:00,49.07,49.58,48.98,49.57,140933.0,39.381,39.7903,39.3088,39.7823,140933.0
2018-11-15 13:30:00,49.6,49.92,49.58,49.76,58711.0,39.8063,40.0632,39.7903,39.9348,58711.0
2018-11-15 14:00:00,49.74,50.02,49.74,50.02,47472.0,39.9187,40.1434,39.9187,40.1434,47472.0
2018-11-15 14:30:00,50.0,50.1,49.92,50.1,79492.0,40.1274,40.2076,40.0632,40.2076,79492.0
2018-11-15 15:00:00,50.11,50.11,49.6,49.64,145967.0,40.2156,40.2156,39.8063,39.8384,145967.0
2018-11-15 15:30:00,49.64,49.85,49.59,49.78,191355.0,39.8384,40.007,39.7983,39.9508,191355.0
2018-11-16 09:30:00,49.34,49.82,48.98,49.68,95655.0,39.5977,39.9829,39.3088,39.8705,95655.0
2018-11-16 10:00:00,49.66,49.89,49.52,49.74,120091.0,39.8545,40.0391,39.7421,39.9187,120091.0
2018-11-16 10:30:00,49.76,49.92,49.76,49.77,89348.0,39.9348,40.0632,39.9348,39.9428,89348.0
2018-11-16 11:00:00,49.79,49.9,49.61,49.7,38155.0,39.9588,40.0471,39.8144,39.8866,38155.0
2018-11-16 11:30:00,49.68,49.77,49.61,49.65,36451.0,39.8705,39.9428,39.8144,39.8465,36451.0
2018-11-16 12:00:00,49.65,49.96,49.54,49.9,80129.0,39.8465,40.0953,39.7582,40.0471,80129.0
2018-11-16 12:30:00,49.88,50.3,49.83,50.24,27352.0,40.0311,40.3681,39.9909,40.32,27352.0
2018-11-16 13:00:00,50.24,50.24,49.97,49.98,35656.0,40.32,40.32,40.1033,40.1113,35656.0
2018-11-16 13:30:00,49.99,50.08,49.87,50.04,47123.0,40.1193,40.1916,40.023,40.1595,47123.0
2018-11-16 14:00:00,50.06,50.26,50.06,50.2,25077.0,40.1755,40.336,40.1755,40.2879,25077.0
2018-11-16 14:30:00,50.23,50.31,50.19,50.3,37809.0,40.3119,40.3762,40.2798,40.3681,37809.0
2018-11-16 15:00:00,50.31,50.53,50.27,50.48,106242.0,40.3762,40.5527,40.344,40.5126,106242.0
2018-11-16 15:30:00,50.45,50.47,50.09,50.1,188187.0,40.4885,40.5046,40.1996,40.2076,188187.0
2018-11-19 09:30:00,49.95,50.5,49.5,50.47,137806.0,40.0872,40.5286,39.7261,40.5046,137806.0
2018-11-19 10:00:00,50.53,50.74,50.28,50.51,69170.0,40.5527,40.7212,40.3521,40.5367,69170.0
2018-11-19 10:30:00,50.54,50.82,50.44,50.74,72771.0,40.5607,40.7855,40.4805,40.7212,72771.0
2018-11-19 11:00:00,50.74,50.76,50.48,50.5,60218.0,40.7212,40.7373,40.5126,40.5286,60218.0
2018-11-19 11:30:00,50.49,50.5,50.14,50.29,127730.0,40.5206,40.5286,40.2397,40.3601,127730.0
2018-11-19 12:00:00,50.3,50.48,50.24,50.38,57763.0,40.3681,40.5126,40.32,40.4323,57763.0
2018-11-19 12:30:00,50.35,50.54,50.27,50.5,70503.0,40.4083,40.5607,40.344,40.5286,70503.0
2018-11-19 13:00:00,50.48,50.48,50.23,50.32,66198.0,40.5126,40.5126,40.3119,40.3842,66198.0
2018-11-19 13:30:00,50.3,50.41,50.2,50.24,58093.0,40.3681,40.4564,40.2879,40.32,58093.0
2018-11-19 14:00:00,50.27,50.43,50.16,50.38,57039.0,40.344,40.4725,40.2558,40.4323,57039.0
2018-11-19 14:30:00,50.38,50.49,50.28,50.39,83866.0,40.4323,40.5206,40.3521,40.4404,83866.0
2018-11-19 15:00:00,50.38,50.51,50.32,50.43,52832.0,40.4323,40.5367,40.3842,40.4725,52832.0
2018-11-19 15:30:00,50.46,50.46,50.25,50.29,223898.0,40.4965,40.4965,40.328,40.3601,223898.0
2018-11-20 09:30:00,49.38,49.75,49.14,49.38,96767.0,39.6298,39.9267,39.4372,39.6298,96767.0
2018-11-20 10:00:00,49.35,50.0,49.32,49.99,78839.0,39.6057,40.1274,39.5816,40.1193,78839.0
2018-11-20 10:30:00,49.99,50.1,49.85,50.1,82036.0,40.1193,40.2076,40.007,40.2076,82036.0
2018-11-20 11:00:00,50.1,50.14,49.54,49.56,77087.0,40.2076,40.2397,39.7582,39.7742,77087.0
2018-11-20 11:30:00,49.57,49.71,49.46,49.54,60389.0,39.7823,39.8946,39.694,39.7582,60389.0
2018-11-20 12:00:00,49.58,49.77,49.39,49.49,65599.0,39.7903,39.9428,39.6378,39.7181,65599.0
2018-11-20 12:30:00,49.49,49.56,49.11,49.16,36099.0,39.7181,39.7742,39.4131,39.4532,36099.0
2018-11-20 13:00:00,49.15,49.21,48.94,49.14,53411.0,39.4452,39.4933,39.2767,39.4372,53411.0
2018-11-20 13:30:00,49.14,49.2,48.99,49.0,58068.0,39.4372,39.4853,39.3168,39.3248,58068.0
2018-11-20 14:00:00,49.0,49.21,48.93,49.08,92831.0,39.3248,39.4933,39.2686,39.389,92831.0
2018-11-20 14:30:00,49.08,49.29,49.04,49.17,72183.0,39.389,39.5576,39.3569,39.4612,72183.0
2018-11-20 15:00:00,49.2,49.4,49.05,49.32,105402.0,39.4853,39.6458,39.3649,39.5816,105402.0
2018-11-20 15:30:00,49.3,49.3,48.97,49.06,230642.0,39.5656,39.5656,39.3007,39.373,230642.0
2018-11-21 09:30:00,49.28,50.0,49.28,49.79,52649.0,39.5495,40.1274,39.5495,39.9588,52649.0
2018-11-21 10:00:00,49.88,50.2,49.69,50.09,68113.0,40.0311,40.2879,39.8786,40.1996,68113.0
2018-11-21 10:30:00,50.08,50.08,49.66,49.83,47751.0,40.1916,40.1916,39.8545,39.9909,47751.0
2018-11-21 11:00:00,49.8,50.15,49.71,50.04,44387.0,39.9669,40.2477,39.8946,40.1595,44387.0
2018-11-21 11:30:00,50.04,50.37,50.04,50.2,71282.0,40.1595,40.4243,40.1595,40.2879,71282.0
2018-11-21 12:00:00,50.21,50.41,50.1,50.38,94384.0,40.2959,40.4564,40.2076,40.4323,94384.0
2018-11-21 12:30:00,50.38,50.5,50.27,50.35,57636.0,40.4323,40.5286,40.344,40.4083,57636.0
2018-11-21 13:00:00,50.36,50.4,50.17,50.21,20104.0,40.4163,40.4484,40.2638,40.2959,20104.0
2018-11-21 13:30:00,50.23,50.33,50.17,50.2,18761.0,40.3119,40.3922,40.2638,40.2879,18761.0
2018-11-21 14:00:00,50.21,50.37,50.19,50.31,20227.0,40.2959,40.4243,40.2798,40.3762,20227.0
2018-11-21 14:30:00,50.29,50.29,50.1,50.2,50825.0,40.3601,40.3601,40.2076,40.2879,50825.0
2018-11-21 15:00:00,50.19,50.27,50.16,50.24,30559.0,40.2798,40.344,40.2558,40.32,30559.0
2018-11-21 15:30:00,50.23,50.27,50.0,50.04,183996.0,40.3119,40.344,40.1274,40.1595,183996.0
2018-11-23 09:30:00,49.69,49.94,49.44,49.85,32076.0,39.8786,40.0792,39.6779,40.007,32076.0
2018-11-23 10:00:00,49.85,50.23,49.85,50.05,38835.0,40.007,40.3119,40.007,40.1675,38835.0
2018-11-23 10:30:00,50.06,50.35,50.06,50.2,23953.0,40.1755,40.4083,40.1755,40.2879,23953.0
2018-11-23 11:00:00,50.23,50.6,50.22,50.38,43836.0,40.3119,40.6089,40.3039,40.4323,43836.0
2018-11-23 11:30:00,50.38,50.46,50.29,50.32,16685.0,40.4323,40.4965,40.3601,40.3842,16685.0
2018-11-23 12:00:00,50.31,50.31,50.13,50.27,22170.0,40.3762,40.3762,40.2317,40.344,22170.0
2018-11-23 12:30:00,50.25,50.34,50.18,50.18,39911.0,40.328,40.4002,40.2718,40.2718,39911.0
2018-11-26 09:30:00,50.45,50.9,50.0,50.83,99738.0,40.4885,40.8497,40.1274,40.7935,99738.0
2018-11-26 10:00:00,50.81,50.86,50.59,50.66,65638.0,40.7774,40.8176,40.6009,40.657,65638.0
2018-11-26 10:30:00,50.68,50.97,50.45,50.97,80753.0,40.6731,40.9058,40.4885,40.9058,80753.0
2018-11-26 11:00:00,50.95,50.97,50.63,50.65,48165.0,40.8898,40.9058,40.633,40.649,48165.0
2018-11-26 11:30:00,50.63,50.75,50.55,50.67,81098.0,40.633,40.7293,40.5688,40.6651,81098.0
2018-11-26 12:00:00,50.68,50.68,50.38,50.41,65769.0,40.6731,40.6731,40.4323,40.4564,65769.0
2018-11-26 12:30:00,50.41,50.44,50.25,50.38,46463.0,40.4564,40.4805,40.328,40.4323,46463.0
2018-11-26 13:00:00,50.39,50.52,50.38,50.49,37196.0,40.4404,40.5447,40.4323,40.5206,37196.0
2018-11-26 13:30:00,50.5,50.71,50.48,50.71,75475.0,40.5286,40.6972,40.5126,40.6972,75475.0
2018-11-26 14:00:00,50.72,50.94,50.68,50.88,52629.0,40.7052,40.8818,40.6731,40.8336,52629.0
2018-11-26 14:30:00,50.9,50.98,50.81,50.88,99020.0,40.8497,40.9139,40.7774,40.8336,99020.0
2018-11-26 15:00:00,50.89,50.94,50.84,50.92,73086.0,40.8416,40.8818,40.8015,40.8657,73086.0
2018-11-26 15:30:00,50.93,51.12,50.91,51.05,220117.0,40.8737,41.0262,40.8577,40.97,220117.0
2018-11-27 09:30:00,50.71,50.89,49.83,49.97,129454.0,40.6972,40.8416,39.9909,40.1033,129454.0
2018-11-27 10:00:00,49.97,49.98,49.13,49.19,229828.0,40.1033,40.1113,39.4291,39.4773,229828.0
2018-11-27 10:30:00,49.19,49.29,49.02,49.06,89638.0,39.4773,39.5576,39.3409,39.373,89638.0
2018-11-27 11:00:00,49.07,49.19,48.7,48.84,250613.0,39.381,39.4773,39.0841,39.1964,250613.0
2018-11-27 11:30:00,48.84,48.91,48.51,48.63,149253.0,39.1964,39.2526,38.9316,39.0279,149253.0
2018-11-27 12:00:00,48.61,48.63,48.06,48.1,92828.0,39.0118,39.0279,38.5704,38.6025,92828.0
2018-11-27 12:30:00,48.09,48.69,48.02,48.35,184621.0,38.5945,39.076,38.5383,38.8032,184621.0
2018-11-27 13:00:00,48.37,48.61,48.33,48.38,96994.0,38.8192,39.0118,38.7871,38.8272,96994.0
2018-11-27 13:30:00,48.39,48.47,48.26,48.26,67038.0,38.8353,38.8995,38.7309,38.7309,67038.0
2018-11-27 14:00:00,48.25,48.57,48.25,48.43,94979.0,38.7229,38.9797,38.7229,38.8674,94979.0
2018-11-27 14:30:00,48.44,48.48,48.32,48.37,70190.0,38.8754,38.9075,38.7791,38.8192,70190.0
2018-11-27 15:00:00,48.35,48.36,48.14,48.14,78709.0,38.8032,38.8112,38.6346,38.6346,78709.0
2018-11-27 15:30:00,48.15,48.31,48.05,48.24,205395.0,38.6426,38.7711,38.5624,38.7149,205395.0
2018-11-28 09:30:00,48.27,48.27,47.32,48.1,120034.0,38.739,38.739,37.9765,38.6025,120034.0
2018-11-28 10:00:00,48.13,48.13,47.87,47.88,82042.0,38.6266,38.6266,38.4179,38.426,82042.0
2018-11-28 10:30:00,47.86,47.95,47.65,47.76,79119.0,38.4099,38.4821,38.2414,38.3297,79119.0
2018-11-28 11:00:00,47.75,47.97,47.75,47.97,151775.0,38.3216,38.4982,38.3216,38.4982,151775.0
2018-11-28 11:30:00,47.97,48.0,47.82,47.84,58143.0,38.4982,38.5223,38.3778,38.3939,58143.0
2018-11-28 12:00:00,47.85,48.5,47.85,48.47,92546.0,38.4019,38.9235,38.4019,38.8995,92546.0
2018-11-28 12:30:00,48.5,48.57,48.27,48.43,118220.0,38.9235,38.9797,38.739,38.8674,118220.0
2018-11-28 13:00:00,48.43,48.52,48.27,48.45,123187.0,38.8674,38.9396,38.739,38.8834,123187.0
2018-11-28 13:30:00,48.44,48.65,48.44,48.61,62290.0,38.8754,39.0439,38.8754,39.0118,62290.0
2018-11-28 14:00:00,48.6,48.74,48.55,48.73,59711.0,39.0038,39.1162,38.9637,39.1081,59711.0
2018-11-28 14:30:00,48.73,49.02,48.68,48.83,85068.0,39.1081,39.3409,39.068,39.1884,85068.0
2018-11-28 15:00:00,48.84,48.94,48.79,48.94,62835.0,39.1964,39.2767,39.1563,39.2767,62835.0
2018-11-28 15:30:00,48.93,49.08,48.92,49.06,153887.0,39.2686,39.389,39.2606,39.373,153887.0
2018-11-29 09:30:00,48.91,49.5,48.91,49.47,158135.0,39.2526,39.7261,39.2526,39.702,158135.0
2018-11-29 10:00:00,49.45,49.53,49.0,49.0,97672.0,39.686,39.7502,39.3248,39.3248,97672.0
2018-11-29 10:30:00,49.0,49.27,48.92,49.1,63539.0,39.3248,39.5415,39.2606,39.4051,63539.0
2018-11-29 11:00:00,49.08,49.47,49.08,49.47,115467.0,39.389,39.702,39.389,39.702,115467.0
2018-11-29 11:30:00,49.48,49.66,49.4,49.6,67621.0,39.71,39.8545,39.6458,39.8063,67621.0
2018-11-29 12:00:00,49.56,49.67,49.52,49.66,32121.0,39.7742,39.8625,39.7421,39.8545,32121.0
2018-11-29 12:30:00,49.66,49.86,49.64,49.86,66836.0,39.8545,40.015,39.8384,40.015,66836.0
2018-11-29 13:00:00,49.84,49.92,49.81,49.87,34152.0,39.999,40.0632,39.9749,40.023,34152.0
2018-11-29 13:30:00,49.87,49.93,49.83,49.92,31291.0,40.023,40.0712,39.9909,40.0632,31291.0
2018-11-29 14:00:00,49.91,50.03,49.89,49.96,32166.0,40.0551,40.1514,40.0391,40.0953,32166.0
2018-11-29 14:30:00,49.97,50.08,49.95,50.06,34107.0,40.1033,40.1916,40.0872,40.1755,34107.0
2018-11-29 15:00:00,50.05,50.12,49.8,49.86,40265.0,40.1675,40.2237,39.9669,40.015,40265.0
2018-11-29 15:30:00,49.86,49.88,49.46,49.51,355285.0,40.015,40.0311,39.694,39.7341,355285.0
2018-11-30 09:30:00,49.22,49.53,48.94,49.49,60639.0,39.5014,39.7502,39.2767,39.7181,60639.0
2018-11-30 10:00:00,49.5,49.84,49.5,49.73,44694.0,39.7261,39.999,39.7261,39.9107,44694.0
2018-11-30 10:30:00,49.75,49.92,49.71,49.86,31682.0,39.9267,40.0632,39.8946,40.015,31682.0
2018-11-30 11:00:00,49.82,49.88,49.69,49.71,26290.0,39.9829,40.0311,39.8786,39.8946,26290.0
2018-11-30 11:30:00,49.72,49.83,49.64,49.83,17500.0,39.9026,39.9909,39.8384,39.9909,17500.0
2018-11-30 12:00:00,49.82,49.95,49.74,49.74,13799.0,39.9829,40.0872,39.9187,39.9187,13799.0
2018-11-30 12:30:00,49.74,49.75,49.61,49.71,24592.0,39.9187,39.9267,39.8144,39.8946,24592.0
2018-11-30 13:00:00,49.7,49.82,49.64,49.82,27631.0,39.8866,39.9829,39.8384,39.9829,27631.0
2018-11-30 13:30:00,49.82,50.05,49.81,50.02,31165.0,39.9829,40.1675,39.9749,40.1434,31165.0
2018-11-30 14:00:00,50.0,50.06,49.97,50.01,26432.0,40.1274,40.1755,40.1033,40.1354,26432.0
2018-11-30 14:30:00,50.01,50.08,49.98,50.0,26698.0,40.1354,40.1916,40.1113,40.1274,26698.0
2018-11-30 15:00:00,50.01,50.05,49.98,49.98,34601.0,40.1354,40.1675,40.1113,40.1113,34601.0
2018-11-30 15:30:00,49.98,50.02,49.75,49.87,196561.0,40.1113,40.1434,39.9267,40.023,196561.0
2018-12-03 09:30:00,51.4,51.73,51.08,51.08,167629.0,41.2509,41.5158,40.9941,40.9941,167629.0
2018-12-03 10:00:00,51.06,51.15,50.77,51.01,153614.0,40.9781,41.0503,40.7453,40.9379,153614.0
2018-12-03 10:30:00,51.02,51.02,50.6,50.64,58669.0,40.946,40.946,40.6089,40.641,58669.0
2018-12-03 11:00:00,50.65,50.65,50.34,50.49,44989.0,40.649,40.649,40.4002,40.5206,44989.0
2018-12-03 11:30:00,50.5,50.58,50.08,50.1,95916.0,40.5286,40.5928,40.1916,40.2076,95916.0
2018-12-03 12:00:00,50.11,50.42,50.11,50.42,41648.0,40.2156,40.4644,40.2156,40.4644,41648.0
2018-12-03 12:30:00,50.43,50.56,50.38,50.5,44236.0,40.4725,40.5768,40.4323,40.5286,44236.0
2018-12-03 13:00:00,50.51,50.78,50.51,50.76,27152.0,40.5367,40.7533,40.5367,40.7373,27152.0
2018-12-03 13:30:00,50.75,50.8,50.66,50.7,36357.0,40.7293,40.7694,40.657,40.6891,36357.0
2018-12-03 14:00:00,50.69,50.73,50.6,50.7,49888.0,40.6811,40.7132,40.6089,40.6891,49888.0
2018-12-03 14:30:00,50.7,50.73,50.63,50.68,77614.0,40.6891,40.7132,40.633,40.6731,77614.0
2018-12-03 15:00:00,50.66,50.83,50.62,50.66,67851.0,40.657,40.7935,40.6249,40.657,67851.0
2018-12-03 15:30:00,50.68,50.74,50.47,50.62,130636.0,40.6731,40.7212,40.5046,40.6249,130636.0
2018-12-04 09:30:00,50.53,50.61,49.37,49.37,138871.0,40.5527,40.6169,39.6218,39.6218,138871.0
2018-12-04 10:00:00,49.39,49.47,48.78,48.83,99479.0,39.6378,39.702,39.1483,39.1884,99479.0
2018-12-04 10:30:00,48.87,48.9,48.56,48.74,85631.0,39.2205,39.2446,38.9717,39.1162,85631.0
2018-12-04 11:00:00,48.73,48.79,48.33,48.51,77640.0,39.1081,39.1563,38.7871,38.9316,77640.0
2018-12-04 11:30:00,48.52,48.56,48.26,48.36,66649.0,38.9396,38.9717,38.7309,38.8112,66649.0
2018-12-04 12:00:00,48.35,48.38,47.69,47.7,99679.0,38.8032,38.8272,38.2735,38.2815,99679.0
2018-12-04 12:30:00,47.67,47.7,47.49,47.5,105678.0,38.2574,38.2815,38.113,38.121,105678.0
2018-12-04 13:00:00,47.5,47.6,47.35,47.42,53357.0,38.121,38.2012,38.0006,38.0568,53357.0
2018-12-04 13:30:00,47.43,47.61,47.12,47.46,75446.0,38.0648,38.2093,37.816,38.0889,75446.0
2018-12-04 14:00:00,47.48,47.77,47.43,47.57,131570.0,38.1049,38.3377,38.0648,38.1772,131570.0
2018-12-04 14:30:00,47.57,47.87,47.57,47.69,70039.0,38.1772,38.4179,38.1772,38.2735,70039.0
2018-12-04 15:00:00,47.67,47.67,47.43,47.47,73621.0,38.2574,38.2574,38.0648,38.0969,73621.0
2018-12-04 15:30:00,47.46,47.6,47.35,47.47,186669.0,38.0889,38.2012,38.0006,38.0969,186669.0
2018-12-06 09:30:00,46.0,46.15,45.13,45.75,242816.0,36.9172,37.0376,36.219,36.7165,242816.0
2018-12-06 10:00:00,45.75,46.6,45.75,46.57,226922.0,36.7165,37.3987,36.7165,37.3746,226922.0
2018-12-06 10:30:00,46.57,46.57,46.08,46.08,75783.0,37.3746,37.3746,36.9814,36.9814,75783.0
2018-12-06 11:00:00,46.11,46.23,46.02,46.05,73409.0,37.0055,37.1018,36.9332,36.9573,73409.0
2018-12-06 11:30:00,46.05,46.52,46.05,46.44,62791.0,36.9573,37.3345,36.9573,37.2703,62791.0
2018-12-06 12:00:00,46.45,46.84,46.36,46.84,59503.0,37.2783,37.5913,37.2061,37.5913,59503.0
2018-12-06 12:30:00,46.85,46.91,46.69,46.84,52388.0,37.5993,37.6475,37.4709,37.5913,52388.0
2018-12-06 13:00:00,46.83,46.83,46.36,46.5,43782.0,37.5833,37.5833,37.2061,37.3184,43782.0
2018-12-06 13:30:00,46.47,46.87,46.4,46.87,53616.0,37.2944,37.6154,37.2382,37.6154,53616.0
2018-12-06 14:00:00,46.87,46.92,46.57,46.75,62821.0,37.6154,37.6555,37.3746,37.5191,62821.0
2018-12-06 14:30:00,46.77,46.77,46.47,46.66,84502.0,37.5351,37.5351,37.2944,37.4469,84502.0
2018-12-06 15:00:00,46.68,46.75,46.57,46.69,95834.0,37.4629,37.5191,37.3746,37.4709,95834.0
2018-12-06 15:30:00,46.73,46.94,46.73,46.92,156024.0,37.503,37.6716,37.503,37.6555,156024.0
2018-12-07 09:30:00,47.04,47.86,46.75,47.38,95402.0,37.7518,38.4099,37.5191,38.0247,95402.0
2018-12-07 10:00:00,47.36,47.52,46.95,47.05,69639.0,38.0086,38.137,37.6796,37.7598,69639.0
2018-12-07 10:30:00,47.03,47.1,46.82,46.98,41497.0,37.7438,37.8,37.5753,37.7037,41497.0
2018-12-07 11:00:00,47.0,47.07,46.53,46.63,45333.0,37.7197,37.7759,37.3425,37.4228,45333.0
2018-12-07 11:30:00,46.6,46.71,46.29,46.29,89813.0,37.3987,37.487,37.1499,37.1499,89813.0
2018-12-07 12:00:00,46.3,46.49,46.22,46.26,59135.0,37.1579,37.3104,37.0937,37.1258,59135.0
2018-12-07 12:30:00,46.25,46.39,46.07,46.36,45912.0,37.1178,37.2302,36.9734,37.2061,45912.0
2018-12-07 13:00:00,46.34,46.41,45.93,46.0,49041.0,37.19,37.2462,36.861,36.9172,49041.0
2018-12-07 13:30:00,45.99,46.06,45.94,45.98,58681.0,36.9091,36.9653,36.869,36.9011,58681.0
2018-12-07 14:00:00,45.96,46.13,45.87,46.05,73583.0,36.8851,37.0215,36.8128,36.9573,73583.0
2018-12-07 14:30:00,46.06,46.06,45.6,45.68,72982.0,36.9653,36.9653,36.5962,36.6604,72982.0
2018-12-07 15:00:00,45.69,45.8,45.53,45.64,64511.0,36.6684,36.7567,36.54,36.6283,64511.0
2018-12-07 15:30:00,45.62,45.81,45.48,45.48,197943.0,36.6122,36.7647,36.4998,36.4998,197943.0
2018-12-10 09:30:00,45.02,45.36,44.63,44.78,139218.0,36.1307,36.4035,35.8177,35.9381,139218.0
2018-12-10 10:00:00,44.77,44.91,44.47,44.81,132894.0,35.93,36.0424,35.6893,35.9621,132894.0
2018-12-10 10:30:00,44.79,44.83,44.18,44.27,80525.0,35.9461,35.9782,35.4565,35.5288,80525.0
2018-12-10 11:00:00,44.25,44.25,43.85,44.1,135564.0,35.5127,35.5127,35.1917,35.3923,135564.0
2018-12-10 11:30:00,44.11,44.51,44.11,44.35,83646.0,35.4004,35.7214,35.4004,35.593,83646.0
2018-12-10 12:00:00,44.34,44.39,44.03,44.09,76814.0,35.5849,35.6251,35.3362,35.3843,76814.0
2018-12-10 12:30:00,44.1,44.58,43.96,44.52,101455.0,35.3923,35.7776,35.28,35.7294,101455.0
2018-12-10 13:00:00,44.53,44.73,44.4,44.43,77109.0,35.7374,35.8979,35.6331,35.6572,77109.0
2018-12-10 13:30:00,44.42,44.52,44.26,44.41,83962.0,35.6491,35.7294,35.5207,35.6411,83962.0
2018-12-10 14:00:00,44.41,44.5,44.27,44.3,56881.0,35.6411,35.7134,35.5288,35.5528,56881.0
2018-12-10 14:30:00,44.3,44.67,44.3,44.53,86162.0,35.5528,35.8498,35.5528,35.7374,86162.0
2018-12-10 15:00:00,44.53,44.57,44.3,44.4,61254.0,35.7374,35.7695,35.5528,35.6331,61254.0
2018-12-10 15:30:00,44.41,44.6,44.39,44.48,202765.0,35.6411,35.7936,35.6251,35.6973,202765.0
2018-12-11 09:30:00,45.75,46.31,45.29,45.48,165846.0,36.7165,37.166,36.3474,36.4998,165846.0
2018-12-11 10:00:00,45.48,45.89,45.38,45.87,108870.0,36.4998,36.8289,36.4196,36.8128,108870.0
2018-12-11 10:30:00,45.88,45.94,45.55,45.82,75646.0,36.8209,36.869,36.556,36.7727,75646.0
2018-12-11 11:00:00,45.8,45.96,45.63,45.75,98324.0,36.7567,36.8851,36.6202,36.7165,98324.0
2018-12-11 11:30:00,45.77,45.83,45.58,45.67,59612.0,36.7326,36.7807,36.5801,36.6523,59612.0
2018-12-11 12:00:00,45.68,45.7,45.45,45.5,73385.0,36.6604,36.6764,36.4758,36.5159,73385.0
2018-12-11 12:30:00,45.49,45.76,45.46,45.61,73277.0,36.5079,36.7246,36.4838,36.6042,73277.0
2018-12-11 13:00:00,45.59,45.6,45.31,45.34,59326.0,36.5881,36.5962,36.3634,36.3875,59326.0
2018-12-11 13:30:00,45.31,45.36,45.01,45.01,67278.0,36.3634,36.4035,36.1227,36.1227,67278.0
2018-12-11 14:00:00,45.01,45.44,44.98,45.41,76460.0,36.1227,36.4677,36.0986,36.4437,76460.0
2018-12-11 14:30:00,45.4,45.54,45.08,45.15,106619.0,36.4356,36.548,36.1788,36.235,106619.0
2018-12-11 15:00:00,45.14,45.46,45.0,45.27,69631.0,36.227,36.4838,36.1146,36.3313,69631.0
2018-12-11 15:30:00,45.25,45.4,44.93,44.94,136923.0,36.3153,36.4356,36.0584,36.0665,136923.0
2018-12-12 09:30:00,45.75,46.05,45.65,45.84,83892.0,36.7165,36.9573,36.6363,36.7888,83892.0
2018-12-12 10:00:00,45.78,46.26,45.59,46.2,97305.0,36.7406,37.1258,36.5881,37.0777,97305.0
2018-12-12 10:30:00,46.22,46.45,46.01,46.29,50585.0,37.0937,37.2783,36.9252,37.1499,50585.0
2018-12-12 11:00:00,46.3,46.49,46.22,46.33,47665.0,37.1579,37.3104,37.0937,37.182,47665.0
2018-12-12 11:30:00,46.36,46.38,46.04,46.17,32439.0,37.2061,37.2221,36.9493,37.0536,32439.0
2018-12-12 12:00:00,46.21,46.25,46.1,46.22,32770.0,37.0857,37.1178,36.9974,37.0937,32770.0
2018-12-12 12:30:00,46.22,46.46,46.12,46.44,35493.0,37.0937,37.2863,37.0135,37.2703,35493.0
2018-12-12 13:00:00,46.44,46.5,46.31,46.37,29957.0,37.2703,37.3184,37.166,37.2141,29957.0
2018-12-12 13:30:00,46.37,46.37,46.16,46.3,24775.0,37.2141,37.2141,37.0456,37.1579,24775.0
2018-12-12 14:00:00,46.32,46.32,46.06,46.09,23059.0,37.174,37.174,36.9653,36.9894,23059.0
2018-12-12 14:30:00,46.05,46.14,45.96,46.12,36265.0,36.9573,37.0295,36.8851,37.0135,36265.0
2018-12-12 15:00:00,46.1,46.12,45.77,45.79,37949.0,36.9974,37.0135,36.7326,36.7486,37949.0
2018-12-12 15:30:00,45.8,45.89,45.6,45.61,103274.0,36.7567,36.8289,36.5962,36.6042,103274.0
2018-12-13 09:30:00,45.99,46.29,45.65,45.69,74448.0,36.9091,37.1499,36.6363,36.6684,74448.0
2018-12-13 10:00:00,45.65,46.08,45.65,45.76,54471.0,36.6363,36.9814,36.6363,36.7246,54471.0
2018-12-13 10:30:00,45.78,45.98,45.69,45.95,45194.0,36.7406,36.9011,36.6684,36.877,45194.0
2018-12-13 11:00:00,45.95,46.13,45.78,46.11,42462.0,36.877,37.0215,36.7406,37.0055,42462.0
2018-12-13 11:30:00,46.05,46.26,45.95,45.96,52536.0,36.9573,37.1258,36.877,36.8851,52536.0
2018-12-13 12:00:00,45.98,46.03,45.69,45.71,43593.0,36.9011,36.9412,36.6684,36.6844,43593.0
2018-12-13 12:30:00,45.71,45.79,45.6,45.7,39113.0,36.6844,36.7486,36.5962,36.6764,39113.0
2018-12-13 13:00:00,45.73,45.8,45.6,45.73,40757.0,36.7005,36.7567,36.5962,36.7005,40757.0
2018-12-13 13:30:00,45.73,45.8,45.42,45.46,40758.0,36.7005,36.7567,36.4517,36.4838,40758.0
2018-12-13 14:00:00,45.48,45.56,45.43,45.56,52837.0,36.4998,36.5641,36.4597,36.5641,52837.0
2018-12-13 14:30:00,45.55,45.57,45.4,45.53,55506.0,36.556,36.5721,36.4356,36.54,55506.0
2018-12-13 15:00:00,45.54,45.54,45.37,45.49,55038.0,36.548,36.548,36.4116,36.5079,55038.0
2018-12-13 15:30:00,45.48,45.64,45.4,45.5,116789.0,36.4998,36.6283,36.4356,36.5159,116789.0
2018-12-14 09:30:00,45.01,46.16,44.87,46.1,95763.0,36.1227,37.0456,36.0103,36.9974,95763.0
2018-12-14 10:00:00,46.06,46.07,45.69,45.74,60189.0,36.9653,36.9734,36.6684,36.7085,60189.0
2018-12-14 10:30:00,45.74,45.85,45.46,45.5,72089.0,36.7085,36.7968,36.4838,36.5159,72089.0
2018-12-14 11:00:00,45.48,45.8,45.45,45.66,50335.0,36.4998,36.7567,36.4758,36.6443,50335.0
2018-12-14 11:30:00,45.7,45.93,45.45,45.45,34357.0,36.6764,36.861,36.4758,36.4758,34357.0
2018-12-14 12:00:00,45.52,45.58,45.39,45.53,38640.0,36.532,36.5801,36.4276,36.54,38640.0
2018-12-14 12:30:00,45.55,45.61,45.43,45.47,24930.0,36.556,36.6042,36.4597,36.4918,24930.0
2018-12-14 13:00:00,45.45,45.62,45.4,45.54,23045.0,36.4758,36.6122,36.4356,36.548,23045.0
2018-12-14 13:30:00,45.52,45.58,45.4,45.4,51234.0,36.532,36.5801,36.4356,36.4356,51234.0
2018-12-14 14:00:00,45.41,45.48,45.29,45.43,83671.0,36.4437,36.4998,36.3474,36.4597,83671.0
2018-12-14 14:30:00,45.44,45.49,45.17,45.48,84898.0,36.4677,36.5079,36.2511,36.4998,84898.0
2018-12-14 15:00:00,45.5,45.61,45.43,45.44,50495.0,36.5159,36.6042,36.4597,36.4677,50495.0
2018-12-14 15:30:00,45.43,45.46,45.16,45.34,139664.0,36.4597,36.4838,36.243,36.3875,139664.0
2018-12-17 09:30:00,45.01,45.09,44.48,44.85,100089.0,36.1227,36.1869,35.6973,35.9942,100089.0
2018-12-17 10:00:00,44.95,45.64,44.87,45.59,93067.0,36.0745,36.6283,36.0103,36.5881,93067.0
2018-12-17 10:30:00,45.59,45.74,45.35,45.58,48435.0,36.5881,36.7085,36.3955,36.5801,48435.0
2018-12-17 11:00:00,45.62,45.94,45.62,45.78,46304.0,36.6122,36.869,36.6122,36.7406,46304.0
2018-12-17 11:30:00,45.81,45.84,45.44,45.59,32015.0,36.7647,36.7888,36.4677,36.5881,32015.0
2018-12-17 12:00:00,45.58,45.58,45.25,45.35,35599.0,36.5801,36.5801,36.3153,36.3955,35599.0
2018-12-17 12:30:00,45.36,45.36,45.07,45.1,37419.0,36.4035,36.4035,36.1708,36.1949,37419.0
2018-12-17 13:00:00,45.08,45.19,44.99,45.08,32768.0,36.1788,36.2671,36.1066,36.1788,32768.0
2018-12-17 13:30:00,45.07,45.11,44.86,44.9,32451.0,36.1708,36.2029,36.0023,36.0344,32451.0
2018-12-17 14:00:00,44.88,44.9,44.7,44.8,70411.0,36.0183,36.0344,35.8739,35.9541,70411.0
2018-12-17 14:30:00,44.78,44.84,44.53,44.61,74978.0,35.9381,35.9862,35.7374,35.8016,74978.0
2018-12-17 15:00:00,44.55,44.62,44.38,44.4,89532.0,35.7535,35.8097,35.617,35.6331,89532.0
2018-12-17 15:30:00,44.42,44.42,44.11,44.3,230089.0,35.6491,35.6491,35.4004,35.5528,230089.0
2018-12-18 09:30:00,44.69,45.94,44.47,45.92,173730.0,35.8658,36.869,35.6893,36.853,173730.0
2018-12-18 10:00:00,45.91,45.92,45.58,45.71,85783.0,36.8449,36.853,36.5801,36.6844,85783.0
2018-12-18 10:30:00,45.72,46.03,45.69,45.73,104067.0,36.6925,36.9412,36.6684,36.7005,104067.0
2018-12-18 11:00:00,45.75,45.86,45.49,45.66,67774.0,36.7165,36.8048,36.5079,36.6443,67774.0
2018-12-18 11:30:00,45.7,45.96,45.63,45.68,66391.0,36.6764,36.8851,36.6202,36.6604,66391.0
2018-12-18 12:00:00,45.71,46.02,45.71,45.9,59634.0,36.6844,36.9332,36.6844,36.8369,59634.0
2018-12-18 12:30:00,45.9,45.99,45.84,45.89,45211.0,36.8369,36.9091,36.7888,36.8289,45211.0
2018-12-18 13:00:00,45.88,45.93,45.79,45.82,30610.0,36.8209,36.861,36.7486,36.7727,30610.0
2018-12-18 13:30:00,45.82,45.88,45.69,45.73,36622.0,36.7727,36.8209,36.6684,36.7005,36622.0
2018-12-18 14:00:00,45.73,45.94,45.72,45.92,65872.0,36.7005,36.869,36.6925,36.853,65872.0
2018-12-18 14:30:00,45.95,45.95,45.43,45.43,70703.0,36.877,36.877,36.4597,36.4597,70703.0
2018-12-18 15:00:00,45.43,45.52,45.26,45.3,77350.0,36.4597,36.532,36.3233,36.3554,77350.0
2018-12-18 15:30:00,45.31,45.53,45.26,45.36,170087.0,36.3634,36.54,36.3233,36.4035,170087.0
2018-12-19 09:30:00,45.69,46.72,45.54,46.34,91602.0,36.6684,37.495,36.548,37.19,91602.0
2018-12-19 10:00:00,46.31,46.78,46.31,46.52,73822.0,37.166,37.5432,37.166,37.3345,73822.0
2018-12-19 10:30:00,46.56,46.56,46.32,46.5,50123.0,37.3666,37.3666,37.174,37.3184,50123.0
2018-12-19 11:00:00,46.5,46.5,46.2,46.21,40129.0,37.3184,37.3184,37.0777,37.0857,40129.0
2018-12-19 11:30:00,46.17,46.38,46.14,46.3,47973.0,37.0536,37.2221,37.0295,37.1579,47973.0
2018-12-19 12:00:00,46.29,46.43,46.27,46.43,25176.0,37.1499,37.2623,37.1339,37.2623,25176.0
2018-12-19 12:30:00,46.39,46.68,46.39,46.56,32343.0,37.2302,37.4629,37.2302,37.3666,32343.0
2018-12-19 13:00:00,46.56,46.59,46.43,46.56,39899.0,37.3666,37.3907,37.2623,37.3666,39899.0
2018-12-19 13:30:00,46.57,46.85,46.56,46.81,38700.0,37.3746,37.5993,37.3666,37.5672,38700.0
2018-12-19 14:00:00,46.83,46.85,45.65,46.19,73059.0,37.5833,37.5993,36.6363,37.0697,73059.0
2018-12-19 14:30:00,46.18,46.29,45.16,45.29,83329.0,37.0616,37.1499,36.243,36.3474,83329.0
2018-12-19 15:00:00,45.28,45.31,44.88,45.02,92233.0,36.3393,36.3634,36.0183,36.1307,92233.0
2018-12-19 15:30:00,45.02,45.17,44.9,45.03,138713.0,36.1307,36.2511,36.0344,36.1387,138713.0
2018-12-20 09:30:00,45.06,45.72,45.06,45.51,91839.0,36.1628,36.6925,36.1628,36.5239,91839.0
2018-12-20 10:00:00,45.59,45.88,45.5,45.79,48810.0,36.5881,36.8209,36.5159,36.7486,48810.0
2018-12-20 10:30:00,45.78,45.88,45.46,45.71,74970.0,36.7406,36.8209,36.4838,36.6844,74970.0
2018-12-20 11:00:00,45.7,45.73,45.49,45.53,238400.0,36.6764,36.7005,36.5079,36.54,238400.0
2018-12-20 11:30:00,45.53,45.56,45.16,45.24,148819.0,36.54,36.5641,36.243,36.3072,148819.0
2018-12-20 12:00:00,45.27,45.35,45.14,45.29,47235.0,36.3313,36.3955,36.227,36.3474,47235.0
2018-12-20 12:30:00,45.28,45.29,45.02,45.2,59252.0,36.3393,36.3474,36.1307,36.2751,59252.0
2018-12-20 13:00:00,45.19,45.3,44.97,45.25,87185.0,36.2671,36.3554,36.0905,36.3153,87185.0
2018-12-20 13:30:00,45.26,45.41,45.16,45.27,52993.0,36.3233,36.4437,36.243,36.3313,52993.0
2018-12-20 14:00:00,45.29,45.29,44.91,45.15,102051.0,36.3474,36.3474,36.0424,36.235,102051.0
2018-12-20 14:30:00,45.16,45.56,45.15,45.36,109502.0,36.243,36.5641,36.235,36.4035,109502.0
2018-12-20 15:00:00,45.32,45.48,45.07,45.24,114661.0,36.3714,36.4998,36.1708,36.3072,114661.0
2018-12-20 15:30:00,45.28,45.47,45.01,45.15,251673.0,36.3393,36.4918,36.1227,36.235,251673.0
2018-12-21 09:30:00,45.25,45.62,44.99,45.49,128603.0,36.3153,36.6122,36.1066,36.5079,128603.0
2018-12-21 10:00:00,45.44,46.25,45.33,46.24,75285.0,36.4677,37.1178,36.3795,37.1098,75285.0
2018-12-21 10:30:00,46.23,46.23,45.59,45.59,130438.0,37.1018,37.1018,36.5881,36.5881,130438.0
2018-12-21 11:00:00,45.56,45.68,45.23,45.55,103095.0,36.5641,36.6604,36.2992,36.556,103095.0
2018-12-21 11:30:00,45.59,45.7,45.22,45.36,65793.0,36.5881,36.6764,36.2912,36.4035,65793.0
2018-12-21 12:00:00,45.36,45.41,45.21,45.28,80992.0,36.4035,36.4437,36.2832,36.3393,80992.0
2018-12-21 12:30:00,45.25,45.4,45.1,45.24,92815.0,36.3153,36.4356,36.1949,36.3072,92815.0
2018-12-21 13:00:00,45.22,45.45,45.14,45.44,77911.0,36.2912,36.4758,36.227,36.4677,77911.0
2018-12-21 13:30:00,45.41,45.53,45.3,45.39,49310.0,36.4437,36.54,36.3554,36.4276,49310.0
2018-12-21 14:00:00,45.38,45.49,45.24,45.4,39481.0,36.4196,36.5079,36.3072,36.4356,39481.0
2018-12-21 14:30:00,45.37,45.5,45.29,45.44,90201.0,36.4116,36.5159,36.3474,36.4677,90201.0
2018-12-21 15:00:00,45.45,45.53,45.28,45.28,100784.0,36.4758,36.54,36.3393,36.3393,100784.0
2018-12-21 15:30:00,45.27,45.45,45.13,45.29,390230.0,36.3313,36.4758,36.219,36.3474,390230.0
2018-12-24 09:30:00,44.91,44.96,43.98,44.25,65423.0,36.0424,36.0825,35.296,35.5127,65423.0
2018-12-24 10:00:00,44.26,44.53,44.18,44.24,170074.0,35.5207,35.7374,35.4565,35.5047,170074.0
2018-12-24 10:30:00,44.26,45.02,44.26,44.98,167424.0,35.5207,36.1307,35.5207,36.0986,167424.0
2018-12-24 11:00:00,44.99,45.16,44.77,44.9,206838.0,36.1066,36.243,35.93,36.0344,206838.0
2018-12-24 11:30:00,44.87,45.04,44.56,44.64,69723.0,36.0103,36.1467,35.7615,35.8257,69723.0
2018-12-24 12:00:00,44.66,44.7,44.38,44.47,39126.0,35.8418,35.8739,35.617,35.6893,39126.0
2018-12-24 12:30:00,44.52,44.56,44.01,44.05,106826.0,35.7294,35.7615,35.3201,35.3522,106826.0
2018-12-26 09:30:00,44.06,44.44,43.62,43.67,56048.0,35.3602,35.6652,35.0071,35.0472,56048.0
2018-12-26 10:00:00,43.67,43.78,42.88,43.35,28367.0,35.0472,35.1355,34.4132,34.7904,28367.0
2018-12-26 10:30:00,43.37,43.37,42.89,43.07,72370.0,34.8065,34.8065,34.4213,34.5657,72370.0
2018-12-26 11:00:00,43.08,43.64,43.04,43.6,338547.0,34.5737,35.0232,34.5416,34.9911,338547.0
2018-12-26 11:30:00,43.6,44.03,43.55,44.03,58659.0,34.9911,35.3362,34.9509,35.3362,58659.0
2018-12-26 12:00:00,44.03,44.37,44.02,44.23,25241.0,35.3362,35.609,35.3281,35.4967,25241.0
2018-12-26 12:30:00,44.24,44.54,44.22,44.48,108483.0,35.5047,35.7455,35.4886,35.6973,108483.0
2018-12-26 13:00:00,44.48,44.56,44.34,44.48,149793.0,35.6973,35.7615,35.5849,35.6973,149793.0
2018-12-26 13:30:00,44.5,44.78,44.42,44.78,23038.0,35.7134,35.9381,35.6491,35.9381,23038.0
2018-12-26 14:00:00,44.74,44.76,44.51,44.56,15109.0,35.906,35.922,35.7214,35.7615,15109.0
2018-12-26 14:30:00,44.55,44.67,44.48,44.66,43228.0,35.7535,35.8498,35.6973,35.8418,43228.0
2018-12-26 15:00:00,44.65,45.16,44.65,45.14,140130.0,35.8337,36.243,35.8337,36.227,140130.0
2018-12-26 15:30:00,45.13,45.64,45.08,45.57,218540.0,36.219,36.6283,36.1788,36.5721,218540.0
2018-12-27 09:30:00,44.87,45.15,44.55,44.88,517134.0,36.0103,36.235,35.7535,36.0183,517134.0
2018-12-27 10:00:00,44.93,45.33,44.79,45.2,155493.0,36.0584,36.3795,35.9461,36.2751,155493.0
2018-12-27 10:30:00,45.17,45.31,44.94,44.95,82132.0,36.2511,36.3634,36.0665,36.0745,82132.0
2018-12-27 11:00:00,44.95,45.38,44.89,45.33,110896.0,36.0745,36.4196,36.0263,36.3795,110896.0
2018-12-27 11:30:00,45.35,45.47,45.1,45.19,135663.0,36.3955,36.4918,36.1949,36.2671,135663.0
2018-12-27 12:00:00,45.19,45.27,44.96,45.04,103049.0,36.2671,36.3313,36.0825,36.1467,103049.0
2018-12-27 12:30:00,45.04,45.16,44.94,45.15,45298.0,36.1467,36.243,36.0665,36.235,45298.0
2018-12-27 13:00:00,45.13,45.21,45.03,45.06,25622.0,36.219,36.2832,36.1387,36.1628,25622.0
2018-12-27 13:30:00,45.04,45.11,44.97,45.05,35125.0,36.1467,36.2029,36.0905,36.1548,35125.0
2018-12-27 14:00:00,45.04,45.18,44.88,45.01,66778.0,36.1467,36.2591,36.0183,36.1227,66778.0
2018-12-27 14:30:00,45.0,45.45,44.99,45.45,98071.0,36.1146,36.4758,36.1066,36.4758,98071.0
2018-12-27 15:00:00,45.46,46.18,45.34,46.15,173475.0,36.4838,37.0616,36.3875,37.0376,173475.0
2018-12-27 15:30:00,46.15,46.6,46.03,46.58,301014.0,37.0376,37.3987,36.9412,37.3827,301014.0
2018-12-28 09:30:00,46.7,46.89,46.35,46.4,84072.0,37.479,37.6314,37.1981,37.2382,84072.0
2018-12-28 10:00:00,46.47,46.47,45.63,45.74,32424.0,37.2944,37.2944,36.6202,36.7085,32424.0
2018-12-28 10:30:00,45.74,45.99,45.51,45.72,26356.0,36.7085,36.9091,36.5239,36.6925,26356.0
2018-12-28 11:00:00,45.72,45.81,45.57,45.72,58410.0,36.6925,36.7647,36.5721,36.6925,58410.0
2018-12-28 11:30:00,45.74,46.01,45.74,45.97,147583.0,36.7085,36.9252,36.7085,36.8931,147583.0
2018-12-28 12:00:00,45.95,46.05,45.83,46.0,62370.0,36.877,36.9573,36.7807,36.9172,62370.0
2018-12-28 12:30:00,46.0,46.1,45.94,46.0,91254.0,36.9172,36.9974,36.869,36.9172,91254.0
2018-12-28 13:00:00,46.0,46.06,45.75,45.77,91957.0,36.9172,36.9653,36.7165,36.7326,91957.0
2018-12-28 13:30:00,45.76,45.85,45.62,45.79,31651.0,36.7246,36.7968,36.6122,36.7486,31651.0
2018-12-28 14:00:00,45.78,46.06,45.78,45.83,43322.0,36.7406,36.9653,36.7406,36.7807,43322.0
2018-12-28 14:30:00,45.88,46.16,45.79,46.12,135199.0,36.8209,37.0456,36.7486,37.0135,135199.0
2018-12-28 15:00:00,46.12,46.14,45.3,45.44,103084.0,37.0135,37.0295,36.3554,36.4677,103084.0
2018-12-28 15:30:00,45.42,45.57,45.28,45.54,223733.0,36.4517,36.5721,36.3393,36.548,223733.0
2018-12-31 09:30:00,45.98,46.3,45.29,45.41,60868.0,36.9011,37.1579,36.3474,36.4437,60868.0
2018-12-31 10:00:00,45.43,45.58,45.0,45.04,41521.0,36.4597,36.5801,36.1146,36.1467,41521.0
2018-12-31 10:30:00,45.07,45.16,44.88,44.96,43122.0,36.1708,36.243,36.0183,36.0825,43122.0
2018-12-31 11:00:00,44.89,45.25,44.83,45.25,34460.0,36.0263,36.3153,35.9782,36.3153,34460.0
2018-12-31 11:30:00,45.23,45.36,45.09,45.32,67693.0,36.2992,36.4035,36.1869,36.3714,67693.0
2018-12-31 12:00:00,45.4,45.65,45.4,45.5,47823.0,36.4356,36.6363,36.4356,36.5159,47823.0
2018-12-31 12:30:00,45.5,45.56,45.37,45.44,78516.0,36.5159,36.5641,36.4116,36.4677,78516.0
2018-12-31 13:00:00,45.45,45.45,45.36,45.45,16904.0,36.4758,36.4758,36.4035,36.4758,16904.0
2018-12-31 13:30:00,45.41,45.44,45.15,45.16,27211.0,36.4437,36.4677,36.235,36.243,27211.0
2018-12-31 14:00:00,45.16,45.27,45.08,45.13,42746.0,36.243,36.3313,36.1788,36.219,42746.0
2018-12-31 14:30:00,45.14,45.38,45.03,45.28,48032.0,36.227,36.4196,36.1387,36.3393,48032.0
2018-12-31 15:00:00,45.32,45.41,45.2,45.27,67031.0,36.3714,36.4437,36.2751,36.3313,67031.0
2018-12-31 15:30:00,45.27,45.54,45.24,45.43,186113.0,36.3313,36.548,36.3072,36.4597,186113.0
2019-01-02 09:30:00,44.57,45.07,44.18,45.05,105275.0,35.7695,36.1708,35.4565,36.1548,105275.0
2019-01-02 10:00:00,45.02,45.5,44.94,45.26,76539.0,36.1307,36.5159,36.0665,36.3233,76539.0
2019-01-02 10:30:00,45.24,45.62,45.18,45.45,85059.0,36.3072,36.6122,36.2591,36.4758,85059.0
2019-01-02 11:00:00,45.46,45.69,45.31,45.35,82569.0,36.4838,36.6684,36.3634,36.3955,82569.0
2019-01-02 11:30:00,45.36,45.66,45.3,45.45,45401.0,36.4035,36.6443,36.3554,36.4758,45401.0
2019-01-02 12:00:00,45.43,45.5,45.35,45.5,26035.0,36.4597,36.5159,36.3955,36.5159,26035.0
2019-01-02 12:30:00,45.5,45.71,45.49,45.69,35888.0,36.5159,36.6844,36.5079,36.6684,35888.0
2019-01-02 13:00:00,45.67,45.87,45.67,45.79,35334.0,36.6523,36.8128,36.6523,36.7486,35334.0
2019-01-02 13:30:00,45.8,45.85,45.74,45.85,36274.0,36.7567,36.7968,36.7085,36.7968,36274.0
2019-01-02 14:00:00,45.88,45.88,45.69,45.77,66957.0,36.8209,36.8209,36.6684,36.7326,66957.0
2019-01-02 14:30:00,45.78,45.88,45.55,45.57,59455.0,36.7406,36.8209,36.556,36.5721,59455.0
2019-01-02 15:00:00,45.54,45.6,45.29,45.34,75069.0,36.548,36.5962,36.3474,36.3875,75069.0
2019-01-02 15:30:00,45.34,45.61,45.21,45.58,143551.0,36.3875,36.6042,36.2832,36.5801,143551.0
2019-01-03 09:30:00,45.32,45.34,44.54,44.79,65442.0,36.3714,36.3875,35.7455,35.9461,65442.0
2019-01-03 10:00:00,44.75,44.78,44.34,44.35,98746.0,35.914,35.9381,35.5849,35.593,98746.0
2019-01-03 10:30:00,44.35,44.37,44.02,44.37,113854.0,35.593,35.609,35.3281,35.609,113854.0
2019-01-03 11:00:00,44.36,44.55,44.23,44.49,84510.0,35.601,35.7535,35.4967,35.7053,84510.0
2019-01-03 11:30:00,44.49,44.72,44.47,44.67,110440.0,35.7053,35.8899,35.6893,35.8498,110440.0
2019-01-03 12:00:00,44.68,44.72,44.51,44.61,32725.0,35.8578,35.8899,35.7214,35.8016,32725.0
2019-01-03 12:30:00,44.66,44.81,44.53,44.8,20831.0,35.8418,35.9621,35.7374,35.9541,20831.0
2019-01-03 13:00:00,44.78,44.78,44.4,44.49,28306.0,35.9381,35.9381,35.6331,35.7053,28306.0
2019-01-03 13:30:00,44.46,44.54,44.36,44.42,33745.0,35.6813,35.7455,35.601,35.6491,33745.0
2019-01-03 14:00:00,44.39,44.48,44.29,44.45,89819.0,35.6251,35.6973,35.5448,35.6732,89819.0
2019-01-03 14:30:00,44.52,44.56,44.18,44.24,40928.0,35.7294,35.7615,35.4565,35.5047,40928.0
2019-01-03 15:00:00,44.25,44.28,44.11,44.26,49085.0,35.5127,35.5368,35.4004,35.5207,49085.0
2019-01-03 15:30:00,44.24,44.35,44.11,44.18,289912.0,35.5047,35.593,35.4004,35.4565,289912.0
2019-01-04 09:30:00,45.15,45.15,44.47,44.95,73924.0,36.235,36.235,35.6893,36.0745,73924.0
2019-01-04 10:00:00,44.99,45.26,44.64,45.26,52303.0,36.1066,36.3233,35.8257,36.3233,52303.0
2019-01-04 10:30:00,45.27,45.4,45.02,45.4,44537.0,36.3313,36.4356,36.1307,36.4356,44537.0
2019-01-04 11:00:00,45.38,45.47,45.08,45.18,42231.0,36.4196,36.4918,36.1788,36.2591,42231.0
2019-01-04 11:30:00,45.18,45.36,45.05,45.34,41864.0,36.2591,36.4035,36.1548,36.3875,41864.0
2019-01-04 12:00:00,45.33,45.46,45.29,45.42,52053.0,36.3795,36.4838,36.3474,36.4517,52053.0
2019-01-04 12:30:00,45.43,45.61,45.35,45.56,37673.0,36.4597,36.6042,36.3955,36.5641,37673.0
2019-01-04 13:00:00,45.6,45.79,45.56,45.58,39331.0,36.5962,36.7486,36.5641,36.5801,39331.0
2019-01-04 13:30:00,45.59,45.64,45.43,45.5,34279.0,36.5881,36.6283,36.4597,36.5159,34279.0
2019-01-04 14:00:00,45.52,45.63,45.36,45.61,35751.0,36.532,36.6202,36.4035,36.6042,35751.0
2019-01-04 14:30:00,45.6,45.68,45.36,45.4,66231.0,36.5962,36.6604,36.4035,36.4356,66231.0
2019-01-04 15:00:00,45.38,45.53,45.28,45.33,88260.0,36.4196,36.54,36.3393,36.3795,88260.0
2019-01-04 15:30:00,45.33,45.56,45.29,45.53,216410.0,36.3795,36.5641,36.3474,36.54,216410.0
2019-01-07 09:30:00,45.75,45.96,45.0,45.8,108757.0,36.7165,36.8851,36.1146,36.7567,108757.0
2019-01-07 10:00:00,45.81,45.92,45.51,45.84,74725.0,36.7647,36.853,36.5239,36.7888,74725.0
2019-01-07 10:30:00,45.86,46.11,45.81,46.0,30370.0,36.8048,37.0055,36.7647,36.9172,30370.0
2019-01-07 11:00:00,45.99,46.26,45.99,46.21,38253.0,36.9091,37.1258,36.9091,37.0857,38253.0
2019-01-07 11:30:00,46.23,46.45,46.1,46.44,36162.0,37.1018,37.2783,36.9974,37.2703,36162.0
2019-01-07 12:00:00,46.44,46.46,46.24,46.41,30100.0,37.2703,37.2863,37.1098,37.2462,30100.0
2019-01-07 12:30:00,46.41,46.49,46.31,46.44,38860.0,37.2462,37.3104,37.166,37.2703,38860.0
2019-01-07 13:00:00,46.45,46.62,46.44,46.55,52469.0,37.2783,37.4148,37.2703,37.3586,52469.0
2019-01-07 13:30:00,46.54,46.66,46.29,46.29,64898.0,37.3505,37.4469,37.1499,37.1499,64898.0
2019-01-07 14:00:00,46.27,46.53,46.26,46.41,79992.0,37.1339,37.3425,37.1258,37.2462,79992.0
2019-01-07 14:30:00,46.41,46.43,46.27,46.33,41910.0,37.2462,37.2623,37.1339,37.182,41910.0
2019-01-07 15:00:00,46.33,46.61,46.32,46.51,36755.0,37.182,37.4067,37.174,37.3265,36755.0
2019-01-07 15:30:00,46.52,46.55,46.39,46.46,125584.0,37.3345,37.3586,37.2302,37.2863,125584.0
2019-01-08 09:30:00,47.2,48.02,47.2,47.54,177582.0,37.8802,38.5383,37.8802,38.1531,177582.0
2019-01-08 10:00:00,47.54,47.72,47.29,47.51,86029.0,38.1531,38.2976,37.9525,38.129,86029.0
2019-01-08 10:30:00,47.51,47.58,47.32,47.43,39167.0,38.129,38.1852,37.9765,38.0648,39167.0
2019-01-08 11:00:00,47.42,47.5,47.28,47.37,54878.0,38.0568,38.121,37.9444,38.0167,54878.0
2019-01-08 11:30:00,47.36,47.5,47.29,47.48,50616.0,38.0086,38.121,37.9525,38.1049,50616.0
2019-01-08 12:00:00,47.47,47.71,47.43,47.56,45163.0,38.0969,38.2895,38.0648,38.1691,45163.0
2019-01-08 12:30:00,47.58,47.64,47.44,47.47,29047.0,38.1852,38.2334,38.0728,38.0969,29047.0
2019-01-08 13:00:00,47.49,47.69,47.47,47.61,45638.0,38.113,38.2735,38.0969,38.2093,45638.0
2019-01-08 13:30:00,47.61,47.73,47.55,47.67,27161.0,38.2093,38.3056,38.1611,38.2574,27161.0
2019-01-08 14:00:00,47.66,47.78,47.6,47.62,28278.0,38.2494,38.3457,38.2012,38.2173,28278.0
2019-01-08 14:30:00,47.61,47.67,47.56,47.64,35777.0,38.2093,38.2574,38.1691,38.2334,35777.0
2019-01-08 15:00:00,47.64,47.68,47.57,47.6,38608.0,38.2334,38.2655,38.1772,38.2012,38608.0
2019-01-08 15:30:00,47.61,47.83,47.61,47.64,206895.0,38.2093,38.3858,38.2093,38.2334,206895.0
2019-01-09 09:30:00,47.88,49.12,47.81,49.08,197742.0,38.426,39.4211,38.3698,39.389,197742.0
2019-01-09 10:00:00,49.1,49.4,48.77,48.97,128639.0,39.4051,39.6458,39.1402,39.3007,128639.0
2019-01-09 10:30:00,48.98,48.98,48.76,48.89,86260.0,39.3088,39.3088,39.1322,39.2365,86260.0
2019-01-09 11:00:00,48.88,49.18,48.87,49.17,80016.0,39.2285,39.4693,39.2205,39.4612,80016.0
2019-01-09 11:30:00,49.15,49.22,49.05,49.08,74453.0,39.4452,39.5014,39.3649,39.389,74453.0
2019-01-09 12:00:00,49.08,49.22,49.02,49.15,26664.0,39.389,39.5014,39.3409,39.4452,26664.0
2019-01-09 12:30:00,49.16,49.2,49.11,49.16,32475.0,39.4532,39.4853,39.4131,39.4532,32475.0
2019-01-09 13:00:00,49.17,49.18,48.9,48.96,27928.0,39.4612,39.4693,39.2446,39.2927,27928.0
2019-01-09 13:30:00,48.97,49.01,48.84,48.87,34353.0,39.3007,39.3328,39.1964,39.2205,34353.0
2019-01-09 14:00:00,48.87,48.95,48.73,48.79,33326.0,39.2205,39.2847,39.1081,39.1563,33326.0
2019-01-09 14:30:00,48.81,49.07,48.73,48.99,47422.0,39.1723,39.381,39.1081,39.3168,47422.0
2019-01-09 15:00:00,48.98,49.17,48.97,49.06,63456.0,39.3088,39.4612,39.3007,39.373,63456.0
2019-01-09 15:30:00,49.05,49.12,48.97,49.03,145098.0,39.3649,39.4211,39.3007,39.3489,145098.0
2019-01-10 09:30:00,49.34,49.35,48.86,49.15,131089.0,39.5977,39.6057,39.2125,39.4452,131089.0
2019-01-10 10:00:00,49.19,49.75,49.17,49.7,81659.0,39.4773,39.9267,39.4612,39.8866,81659.0
2019-01-10 10:30:00,49.73,49.79,49.58,49.73,37095.0,39.9107,39.9588,39.7903,39.9107,37095.0
2019-01-10 11:00:00,49.71,49.83,49.39,49.39,35935.0,39.8946,39.9909,39.6378,39.6378,35935.0
2019-01-10 11:30:00,49.39,49.66,49.37,49.54,30069.0,39.6378,39.8545,39.6218,39.7582,30069.0
2019-01-10 12:00:00,49.54,49.71,49.46,49.7,27573.0,39.7582,39.8946,39.694,39.8866,27573.0
2019-01-10 12:30:00,49.69,49.89,49.69,49.84,101761.0,39.8786,40.0391,39.8786,39.999,101761.0
2019-01-10 13:00:00,49.84,49.91,49.47,49.57,45787.0,39.999,40.0551,39.702,39.7823,45787.0
2019-01-10 13:30:00,49.56,49.57,49.39,49.51,24721.0,39.7742,39.7823,39.6378,39.7341,24721.0
2019-01-10 14:00:00,49.56,49.84,49.55,49.77,24381.0,39.7742,39.999,39.7662,39.9428,24381.0
2019-01-10 14:30:00,49.78,49.87,49.73,49.83,44765.0,39.9508,40.023,39.9107,39.9909,44765.0
2019-01-10 15:00:00,49.83,49.96,49.81,49.95,43419.0,39.9909,40.0953,39.9749,40.0872,43419.0
2019-01-10 15:30:00,49.95,50.08,49.89,50.05,157918.0,40.0872,40.1916,40.0391,40.1675,157918.0
2019-01-11 09:30:00,50.05,50.08,49.6,49.88,105267.0,40.1675,40.1916,39.8063,40.0311,105267.0
2019-01-11 10:00:00,49.82,50.23,49.73,49.97,78831.0,39.9829,40.3119,39.9107,40.1033,78831.0
2019-01-11 10:30:00,49.94,50.47,49.94,50.39,89825.0,40.0792,40.5046,40.0792,40.4404,89825.0
2019-01-11 11:00:00,50.42,50.5,50.32,50.38,55329.0,40.4644,40.5286,40.3842,40.4323,55329.0
2019-01-11 11:30:00,50.4,50.73,50.32,50.7,39449.0,40.4484,40.7132,40.3842,40.6891,39449.0
2019-01-11 12:00:00,50.69,50.76,50.58,50.73,27751.0,40.6811,40.7373,40.5928,40.7132,27751.0
2019-01-11 12:30:00,50.73,51.05,50.73,50.88,102553.0,40.7132,40.97,40.7132,40.8336,102553.0
2019-01-11 13:00:00,50.87,50.95,50.73,50.75,236329.0,40.8256,40.8898,40.7132,40.7293,236329.0
2019-01-11 13:30:00,50.76,50.8,50.69,50.74,39833.0,40.7373,40.7694,40.6811,40.7212,39833.0
2019-01-11 14:00:00,50.74,50.75,50.65,50.67,24706.0,40.7212,40.7293,40.649,40.6651,24706.0
2019-01-11 14:30:00,50.67,50.68,50.55,50.56,63534.0,40.6651,40.6731,40.5688,40.5768,63534.0
2019-01-11 15:00:00,50.57,50.61,50.36,50.38,72226.0,40.5848,40.6169,40.4163,40.4323,72226.0
2019-01-11 15:30:00,50.37,50.47,50.2,50.24,312311.0,40.4243,40.5046,40.2879,40.32,312311.0
2019-01-14 09:30:00,49.79,50.5,49.51,50.35,126817.0,39.9588,40.5286,39.7341,40.4083,126817.0
2019-01-14 10:00:00,50.43,50.58,50.27,50.32,104296.0,40.4725,40.5928,40.344,40.3842,104296.0
2019-01-14 10:30:00,50.33,50.58,50.3,50.57,95420.0,40.3922,40.5928,40.3681,40.5848,95420.0
2019-01-14 11:00:00,50.54,50.66,50.37,50.57,237330.0,40.5607,40.657,40.4243,40.5848,237330.0
2019-01-14 11:30:00,50.58,50.69,50.47,50.53,112745.0,40.5928,40.6811,40.5046,40.5527,112745.0
2019-01-14 12:00:00,50.53,50.65,50.46,50.62,104549.0,40.5527,40.649,40.4965,40.6249,104549.0
2019-01-14 12:30:00,50.63,50.64,50.45,50.47,46513.0,40.633,40.641,40.4885,40.5046,46513.0
2019-01-14 13:00:00,50.48,50.65,50.41,50.56,80450.0,40.5126,40.649,40.4564,40.5768,80450.0
2019-01-14 13:30:00,50.57,50.64,50.44,50.46,57532.0,40.5848,40.641,40.4805,40.4965,57532.0
2019-01-14 14:00:00,50.46,50.52,50.38,50.44,59219.0,40.4965,40.5447,40.4323,40.4805,59219.0
2019-01-14 14:30:00,50.44,50.59,50.44,50.53,85547.0,40.4805,40.6009,40.4805,40.5527,85547.0
2019-01-14 15:00:00,50.55,50.55,50.35,50.36,55068.0,40.5688,40.5688,40.4083,40.4163,55068.0
2019-01-14 15:30:00,50.35,50.38,50.27,50.29,245121.0,40.4083,40.4323,40.344,40.3601,245121.0
2019-01-15 09:30:00,50.37,50.66,49.33,49.82,249013.0,40.4243,40.657,39.5897,39.9829,249013.0
2019-01-15 10:00:00,49.81,50.0,49.47,49.55,163857.0,39.9749,40.1274,39.702,39.7662,163857.0
2019-01-15 10:30:00,49.59,49.69,49.42,49.65,116221.0,39.7983,39.8786,39.6619,39.8465,116221.0
2019-01-15 11:00:00,49.65,50.06,49.61,50.04,156063.0,39.8465,40.1755,39.8144,40.1595,156063.0
2019-01-15 11:30:00,50.03,50.33,49.97,50.19,134461.0,40.1514,40.3922,40.1033,40.2798,134461.0
2019-01-15 12:00:00,50.19,50.47,50.19,50.33,93581.0,40.2798,40.5046,40.2798,40.3922,93581.0
2019-01-15 12:30:00,50.34,50.43,50.18,50.24,67885.0,40.4002,40.4725,40.2718,40.32,67885.0
2019-01-15 13:00:00,50.23,50.3,50.12,50.2,30904.0,40.3119,40.3681,40.2237,40.2879,30904.0
2019-01-15 13:30:00,50.19,50.23,49.98,50.02,76994.0,40.2798,40.3119,40.1113,40.1434,76994.0
2019-01-15 14:00:00,50.03,50.16,49.91,49.97,84451.0,40.1514,40.2558,40.0551,40.1033,84451.0
2019-01-15 14:30:00,49.98,50.11,49.9,50.1,96442.0,40.1113,40.2156,40.0471,40.2076,96442.0
2019-01-15 15:00:00,50.09,50.27,50.07,50.17,123717.0,40.1996,40.344,40.1835,40.2638,123717.0
2019-01-15 15:30:00,50.17,50.32,50.14,50.25,373472.0,40.2638,40.3842,40.2397,40.328,373472.0
2019-01-16 09:30:00,50.14,50.71,50.08,50.59,171952.0,40.2397,40.6972,40.1916,40.6009,171952.0
2019-01-16 10:00:00,50.52,50.61,50.42,50.49,70826.0,40.5447,40.6169,40.4644,40.5206,70826.0
2019-01-16 10:30:00,50.49,50.71,50.35,50.67,83165.0,40.5206,40.6972,40.4083,40.6651,83165.0
2019-01-16 11:00:00,50.67,50.67,50.46,50.55,152911.0,40.6651,40.6651,40.4965,40.5688,152911.0
2019-01-16 11:30:00,50.55,50.63,50.38,50.43,84997.0,40.5688,40.633,40.4323,40.4725,84997.0
2019-01-16 12:00:00,50.43,50.45,50.26,50.32,55603.0,40.4725,40.4885,40.336,40.3842,55603.0
2019-01-16 12:30:00,50.35,50.42,50.29,50.33,54237.0,40.4083,40.4644,40.3601,40.3922,54237.0
2019-01-16 13:00:00,50.33,50.36,50.22,50.24,75358.0,40.3922,40.4163,40.3039,40.32,75358.0
2019-01-16 13:30:00,50.25,50.29,50.18,50.27,41880.0,40.328,40.3601,40.2718,40.344,41880.0
2019-01-16 14:00:00,50.29,50.45,50.27,50.43,88927.0,40.3601,40.4885,40.344,40.4725,88927.0
2019-01-16 14:30:00,50.45,50.48,50.18,50.28,131452.0,40.4885,40.5126,40.2718,40.3521,131452.0
2019-01-16 15:00:00,50.27,50.36,50.19,50.29,70700.0,40.344,40.4163,40.2798,40.3601,70700.0
2019-01-16 15:30:00,50.29,50.39,50.23,50.27,283346.0,40.3601,40.4404,40.3119,40.344,283346.0
2019-01-17 09:30:00,50.04,50.14,49.78,49.96,87758.0,40.1595,40.2397,39.9508,40.0953,87758.0
2019-01-17 10:00:00,49.96,50.27,49.81,50.1,48637.0,40.0953,40.344,39.9749,40.2076,48637.0
2019-01-17 10:30:00,50.09,50.11,49.81,49.97,31826.0,40.1996,40.2156,39.9749,40.1033,31826.0
2019-01-17 11:00:00,49.98,50.03,49.88,49.91,48391.0,40.1113,40.1514,40.0311,40.0551,48391.0
2019-01-17 11:30:00,49.89,49.99,49.8,49.82,141021.0,40.0391,40.1193,39.9669,39.9829,141021.0
2019-01-17 12:00:00,49.83,49.94,49.82,49.88,35378.0,39.9909,40.0792,39.9829,40.0311,35378.0
2019-01-17 12:30:00,49.87,49.95,49.83,49.9,29405.0,40.023,40.0872,39.9909,40.0471,29405.0
2019-01-17 13:00:00,49.91,50.04,49.89,50.02,69592.0,40.0551,40.1595,40.0391,40.1434,69592.0
2019-01-17 13:30:00,50.02,50.04,49.9,49.91,31210.0,40.1434,40.1595,40.0471,40.0551,31210.0
2019-01-17 14:00:00,49.92,49.95,49.8,49.8,43922.0,40.0632,40.0872,39.9669,39.9669,43922.0
2019-01-17 14:30:00,49.8,50.36,49.77,50.18,224977.0,39.9669,40.4163,39.9428,40.2718,224977.0
2019-01-17 15:00:00,50.19,50.25,50.01,50.24,60499.0,40.2798,40.328,40.1354,40.32,60499.0
2019-01-17 15:30:00,50.25,50.26,50.07,50.14,227319.0,40.328,40.336,40.1835,40.2397,227319.0
2019-01-18 09:30:00,50.66,50.93,50.49,50.89,130899.0,40.657,40.8737,40.5206,40.8416,130899.0
2019-01-18 10:00:00,50.85,51.13,50.58,50.96,67029.0,40.8095,41.0342,40.5928,40.8978,67029.0
2019-01-18 10:30:00,50.93,50.95,50.8,50.9,102696.0,40.8737,40.8898,40.7694,40.8497,102696.0
2019-01-18 11:00:00,50.9,50.94,50.78,50.84,89651.0,40.8497,40.8818,40.7533,40.8015,89651.0
2019-01-18 11:30:00,50.85,50.93,50.79,50.88,80990.0,40.8095,40.8737,40.7614,40.8336,80990.0
2019-01-18 12:00:00,50.88,51.11,50.87,51.07,49143.0,40.8336,41.0182,40.8256,40.9861,49143.0
2019-01-18 12:30:00,51.04,51.08,50.99,51.02,28573.0,40.962,40.9941,40.9219,40.946,28573.0
2019-01-18 13:00:00,51.04,51.08,51.0,51.0,41044.0,40.962,40.9941,40.9299,40.9299,41044.0
2019-01-18 13:30:00,51.01,51.28,50.95,51.27,36494.0,40.9379,41.1546,40.8898,41.1466,36494.0
2019-01-18 14:00:00,51.29,51.29,51.16,51.18,79312.0,41.1626,41.1626,41.0583,41.0744,79312.0
2019-01-18 14:30:00,51.17,51.18,51.05,51.11,91118.0,41.0663,41.0744,40.97,41.0182,91118.0
2019-01-18 15:00:00,51.11,51.13,50.99,50.99,70897.0,41.0182,41.0342,40.9219,40.9219,70897.0
2019-01-18 15:30:00,50.99,51.05,50.88,50.91,260732.0,40.9219,40.97,40.8336,40.8577,260732.0
2019-01-22 09:30:00,50.32,50.4,49.38,49.47,252198.0,40.3842,40.4484,39.6298,39.702,252198.0
2019-01-22 10:00:00,49.46,49.82,49.42,49.76,100825.0,39.694,39.9829,39.6619,39.9348,100825.0
2019-01-22 10:30:00,49.77,49.98,49.73,49.82,147686.0,39.9428,40.1113,39.9107,39.9829,147686.0
2019-01-22 11:00:00,49.81,50.02,49.76,49.9,123595.0,39.9749,40.1434,39.9348,40.0471,123595.0
2019-01-22 11:30:00,49.9,50.0,49.8,49.88,75544.0,40.0471,40.1274,39.9669,40.0311,75544.0
2019-01-22 12:00:00,49.88,49.96,49.72,49.9,36901.0,40.0311,40.0953,39.9026,40.0471,36901.0
2019-01-22 12:30:00,49.91,50.12,49.9,50.08,33247.0,40.0551,40.2237,40.0471,40.1916,33247.0
2019-01-22 13:00:00,50.07,50.07,49.75,49.93,38533.0,40.1835,40.1835,39.9267,40.0712,38533.0
2019-01-22 13:30:00,49.92,50.04,49.91,49.97,32611.0,40.0632,40.1595,40.0551,40.1033,32611.0
2019-01-22 14:00:00,49.98,50.09,49.91,50.02,46720.0,40.1113,40.1996,40.0551,40.1434,46720.0
2019-01-22 14:30:00,50.03,50.05,49.82,49.89,46781.0,40.1514,40.1675,39.9829,40.0391,46781.0
2019-01-22 15:00:00,49.9,50.01,49.8,49.96,57944.0,40.0471,40.1354,39.9669,40.0953,57944.0
2019-01-22 15:30:00,49.97,50.25,49.85,50.11,187007.0,40.1033,40.328,40.007,40.2156,187007.0
2019-01-23 09:30:00,50.34,50.63,50.1,50.37,138371.0,40.4002,40.633,40.2076,40.4243,138371.0
2019-01-23 10:00:00,50.36,50.36,49.69,49.72,82714.0,40.4163,40.4163,39.8786,39.9026,82714.0
2019-01-23 10:30:00,49.72,49.86,49.63,49.77,89087.0,39.9026,40.015,39.8304,39.9428,89087.0
2019-01-23 11:00:00,49.78,49.96,49.63,49.68,64277.0,39.9508,40.0953,39.8304,39.8705,64277.0
2019-01-23 11:30:00,49.69,49.75,49.41,49.44,142227.0,39.8786,39.9267,39.6539,39.6779,142227.0
2019-01-23 12:00:00,49.45,49.54,49.35,49.52,61862.0,39.686,39.7582,39.6057,39.7421,61862.0
2019-01-23 12:30:00,49.5,49.64,49.44,49.61,77371.0,39.7261,39.8384,39.6779,39.8144,77371.0
2019-01-23 13:00:00,49.59,49.82,49.54,49.77,86336.0,39.7983,39.9829,39.7582,39.9428,86336.0
2019-01-23 13:30:00,49.76,49.92,49.76,49.91,32077.0,39.9348,40.0632,39.9348,40.0551,32077.0
2019-01-23 14:00:00,49.93,50.05,49.85,49.98,39121.0,40.0712,40.1675,40.007,40.1113,39121.0
2019-01-23 14:30:00,49.98,49.99,49.83,49.89,76038.0,40.1113,40.1193,39.9909,40.0391,76038.0
2019-01-23 15:00:00,49.89,50.06,49.87,49.95,57392.0,40.0391,40.1755,40.023,40.0872,57392.0
2019-01-23 15:30:00,49.96,50.1,49.87,50.09,232693.0,40.0953,40.2076,40.023,40.1996,232693.0
2019-01-24 09:30:00,50.2,50.81,50.2,50.81,94259.0,40.2879,40.7774,40.2879,40.7774,94259.0
2019-01-24 10:00:00,50.81,51.06,50.68,51.05,62998.0,40.7774,40.9781,40.6731,40.97,62998.0
2019-01-24 10:30:00,51.03,51.05,50.72,50.86,34729.0,40.954,40.97,40.7052,40.8176,34729.0
2019-01-24 11:00:00,50.86,50.95,50.7,50.88,78084.0,40.8176,40.8898,40.6891,40.8336,78084.0
2019-01-24 11:30:00,50.88,51.04,50.8,50.96,32408.0,40.8336,40.962,40.7694,40.8978,32408.0
2019-01-24 12:00:00,50.95,50.96,50.81,50.81,25455.0,40.8898,40.8978,40.7774,40.7774,25455.0
2019-01-24 12:30:00,50.84,50.87,50.76,50.84,23580.0,40.8015,40.8256,40.7373,40.8015,23580.0
2019-01-24 13:00:00,50.83,50.85,50.76,50.8,27032.0,40.7935,40.8095,40.7373,40.7694,27032.0
2019-01-24 13:30:00,50.8,50.85,50.7,50.83,23067.0,40.7694,40.8095,40.6891,40.7935,23067.0
2019-01-24 14:00:00,50.83,50.94,50.8,50.93,19653.0,40.7935,40.8818,40.7694,40.8737,19653.0
2019-01-24 14:30:00,50.93,50.93,50.88,50.92,39501.0,40.8737,40.8737,40.8336,40.8657,39501.0
2019-01-24 15:00:00,50.92,50.95,50.87,50.92,33967.0,40.8657,40.8898,40.8256,40.8657,33967.0
2019-01-24 15:30:00,50.93,51.04,50.9,51.0,177223.0,40.8737,40.962,40.8497,40.9299,177223.0
2019-01-25 09:30:00,51.77,51.98,51.61,51.87,132835.0,41.5479,41.7164,41.4195,41.6281,132835.0
2019-01-25 10:00:00,51.89,52.2,51.89,52.05,100703.0,41.6442,41.893,41.6442,41.7726,100703.0
2019-01-25 10:30:00,52.07,52.26,52.06,52.15,59579.0,41.7886,41.9411,41.7806,41.8528,59579.0
2019-01-25 11:00:00,52.17,52.25,51.98,52.12,40370.0,41.8689,41.9331,41.7164,41.8288,40370.0
2019-01-25 11:30:00,52.12,52.2,52.09,52.11,46417.0,41.8288,41.893,41.8047,41.8207,46417.0
2019-01-25 12:00:00,52.1,52.2,52.01,52.19,23994.0,41.8127,41.893,41.7405,41.8849,23994.0
2019-01-25 12:30:00,52.19,52.19,51.99,52.06,31118.0,41.8849,41.8849,41.7244,41.7806,31118.0
2019-01-25 13:00:00,52.06,52.14,52.02,52.12,43069.0,41.7806,41.8448,41.7485,41.8288,43069.0
2019-01-25 13:30:00,52.13,52.26,52.1,52.23,24516.0,41.8368,41.9411,41.8127,41.917,24516.0
2019-01-25 14:00:00,52.22,52.29,52.1,52.13,54659.0,41.909,41.9652,41.8127,41.8368,54659.0
2019-01-25 14:30:00,52.13,52.22,52.07,52.14,46136.0,41.8368,41.909,41.7886,41.8448,46136.0
2019-01-25 15:00:00,52.14,52.22,52.08,52.14,72677.0,41.8448,41.909,41.7967,41.8448,72677.0
2019-01-25 15:30:00,52.15,52.38,52.08,52.36,271030.0,41.8528,42.0374,41.7967,42.0214,271030.0
2019-01-28 09:30:00,51.53,52.01,51.53,51.98,115909.0,41.3553,41.7405,41.3553,41.7164,115909.0
2019-01-28 10:00:00,51.95,52.09,51.85,51.99,50565.0,41.6923,41.8047,41.6121,41.7244,50565.0
2019-01-28 10:30:00,52.01,52.17,51.98,52.15,30272.0,41.7405,41.8689,41.7164,41.8528,30272.0
2019-01-28 11:00:00,52.13,52.2,51.92,52.14,39933.0,41.8368,41.893,41.6683,41.8448,39933.0
2019-01-28 11:30:00,52.15,52.15,51.81,51.86,65142.0,41.8528,41.8528,41.58,41.6201,65142.0
2019-01-28 12:00:00,51.86,52.08,51.75,52.05,30210.0,41.6201,41.7967,41.5318,41.7726,30210.0
2019-01-28 12:30:00,52.06,52.15,52.02,52.06,28134.0,41.7806,41.8528,41.7485,41.7806,28134.0
2019-01-28 13:00:00,52.03,52.23,51.99,52.18,43098.0,41.7565,41.917,41.7244,41.8769,43098.0
2019-01-28 13:30:00,52.16,52.28,52.16,52.26,23358.0,41.8609,41.9572,41.8609,41.9411,23358.0
2019-01-28 14:00:00,52.26,52.3,52.17,52.25,43023.0,41.9411,41.9732,41.8689,41.9331,43023.0
2019-01-28 14:30:00,52.25,52.43,52.25,52.3,77310.0,41.9331,42.0776,41.9331,41.9732,77310.0
2019-01-28 15:00:00,52.3,52.32,52.22,52.27,53632.0,41.9732,41.9893,41.909,41.9491,53632.0
2019-01-28 15:30:00,52.26,52.33,52.2,52.23,214854.0,41.9411,41.9973,41.893,41.917,214854.0
2019-01-29 09:30:00,52.13,52.65,51.76,52.41,85667.0,41.8368,42.2541,41.5398,42.0615,85667.0
2019-01-29 10:00:00,52.42,52.49,52.21,52.37,39070.0,42.0695,42.1257,41.901,42.0294,39070.0
2019-01-29 10:30:00,52.4,52.4,51.95,51.99,37491.0,42.0535,42.0535,41.6923,41.7244,37491.0
2019-01-29 11:00:00,51.98,52.14,51.88,52.05,37228.0,41.7164,41.8448,41.6362,41.7726,37228.0
2019-01-29 11:30:00,52.06,52.25,52.01,52.22,26703.0,41.7806,41.9331,41.7405,41.909,26703.0
2019-01-29 12:00:00,52.23,52.3,52.11,52.27,22267.0,41.917,41.9732,41.8207,41.9491,22267.0
2019-01-29 12:30:00,52.25,52.28,52.16,52.16,15466.0,41.9331,41.9572,41.8609,41.8609,15466.0
2019-01-29 13:00:00,52.16,52.23,52.12,52.19,19394.0,41.8609,41.917,41.8288,41.8849,19394.0
2019-01-29 13:30:00,52.2,52.23,52.15,52.17,19350.0,41.893,41.917,41.8528,41.8689,19350.0
2019-01-29 14:00:00,52.17,52.21,52.13,52.2,24686.0,41.8689,41.901,41.8368,41.893,24686.0
2019-01-29 14:30:00,52.22,52.26,52.11,52.13,41753.0,41.909,41.9411,41.8207,41.8368,41753.0
2019-01-29 15:00:00,52.13,52.17,52.08,52.11,30645.0,41.8368,41.8689,41.7967,41.8207,30645.0
2019-01-29 15:30:00,52.11,52.16,51.93,51.97,133316.0,41.8207,41.8609,41.6763,41.7084,133316.0
2019-01-30 09:30:00,52.06,52.11,51.25,51.38,65029.0,41.7806,41.8207,41.1305,41.2349,65029.0
2019-01-30 10:00:00,51.38,51.44,51.31,51.37,25804.0,41.2349,41.283,41.1787,41.2269,25804.0
2019-01-30 10:30:00,51.39,52.04,51.39,51.78,42036.0,41.2429,41.7646,41.2429,41.5559,42036.0
2019-01-30 11:00:00,51.78,52.02,51.78,51.95,28119.0,41.5559,41.7485,41.5559,41.6923,28119.0
2019-01-30 11:30:00,51.93,52.21,51.92,52.17,23224.0,41.6763,41.901,41.6683,41.8689,23224.0
2019-01-30 12:00:00,52.19,52.23,52.11,52.16,21525.0,41.8849,41.917,41.8207,41.8609,21525.0
2019-01-30 12:30:00,52.15,52.17,52.05,52.1,21824.0,41.8528,41.8689,41.7726,41.8127,21824.0
2019-01-30 13:00:00,52.09,52.14,52.02,52.07,16644.0,41.8047,41.8448,41.7485,41.7886,16644.0
2019-01-30 13:30:00,52.07,52.12,51.98,52.01,20303.0,41.7886,41.8288,41.7164,41.7405,20303.0
2019-01-30 14:00:00,52.01,52.59,52.01,52.46,34787.0,41.7405,42.206,41.7405,42.1016,34787.0
2019-01-30 14:30:00,52.44,52.61,52.42,52.61,43238.0,42.0856,42.222,42.0695,42.222,43238.0
2019-01-30 15:00:00,52.6,52.63,52.48,52.54,88826.0,42.214,42.2381,42.1177,42.1658,88826.0
2019-01-30 15:30:00,52.53,52.68,52.5,52.68,120949.0,42.1578,42.2782,42.1337,42.2782,120949.0
2019-01-31 09:30:00,52.65,52.81,52.37,52.74,50712.0,42.2541,42.3825,42.0294,42.3263,50712.0
2019-01-31 10:00:00,52.73,52.94,52.69,52.93,57492.0,42.3183,42.4869,42.2862,42.4788,57492.0
2019-01-31 10:30:00,52.94,53.16,52.9,52.96,37786.0,42.4869,42.6634,42.4547,42.5029,37786.0
2019-01-31 11:00:00,52.96,53.1,52.79,52.94,40596.0,42.5029,42.6153,42.3665,42.4869,40596.0
2019-01-31 11:30:00,52.95,53.05,52.9,53.03,61716.0,42.4949,42.5751,42.4547,42.5591,61716.0
2019-01-31 12:00:00,53.02,53.04,52.85,52.89,25955.0,42.5511,42.5671,42.4146,42.4467,25955.0
2019-01-31 12:30:00,52.88,52.94,52.63,52.66,36595.0,42.4387,42.4869,42.2381,42.2621,36595.0
2019-01-31 13:00:00,52.67,52.69,52.6,52.62,31492.0,42.2702,42.2862,42.214,42.23,31492.0
2019-01-31 13:30:00,52.62,52.8,52.56,52.76,29359.0,42.23,42.3745,42.1819,42.3424,29359.0
2019-01-31 14:00:00,52.76,52.81,52.71,52.74,17487.0,42.3424,42.3825,42.3023,42.3263,17487.0
2019-01-31 14:30:00,52.74,52.75,52.65,52.7,52912.0,42.3263,42.3344,42.2541,42.2942,52912.0
2019-01-31 15:00:00,52.7,52.72,52.58,52.58,50940.0,42.2942,42.3103,42.1979,42.1979,50940.0
2019-01-31 15:30:00,52.6,52.98,52.59,52.92,165784.0,42.214,42.519,42.206,42.4708,165784.0
2019-02-01 09:30:00,53.05,53.21,52.55,52.65,40206.0,42.5751,42.7035,42.1739,42.2541,40206.0
2019-02-01 10:00:00,52.66,52.98,52.58,52.91,24364.0,42.2621,42.519,42.1979,42.4628,24364.0
2019-02-01 10:30:00,52.87,53.09,52.72,52.75,51048.0,42.4307,42.6072,42.3103,42.3344,51048.0
2019-02-01 11:00:00,52.73,52.84,52.63,52.8,54211.0,42.3183,42.4066,42.2381,42.3745,54211.0
2019-02-01 11:30:00,52.77,52.79,52.66,52.7,37612.0,42.3504,42.3665,42.2621,42.2942,37612.0
2019-02-01 12:00:00,52.7,52.71,52.47,52.6,23250.0,42.2942,42.3023,42.1097,42.214,23250.0
2019-02-01 12:30:00,52.6,52.62,52.54,52.56,16746.0,42.214,42.23,42.1658,42.1819,16746.0
2019-02-01 13:00:00,52.57,52.67,52.56,52.6,13864.0,42.1899,42.2702,42.1819,42.214,13864.0
2019-02-01 13:30:00,52.6,52.63,52.54,52.58,18684.0,42.214,42.2381,42.1658,42.1979,18684.0
2019-02-01 14:00:00,52.58,52.58,52.4,52.43,75538.0,42.1979,42.1979,42.0535,42.0776,75538.0
2019-02-01 14:30:00,52.43,52.45,52.36,52.42,84529.0,42.0776,42.0936,42.0214,42.0695,84529.0
2019-02-01 15:00:00,52.42,52.48,52.34,52.47,54035.0,42.0695,42.1177,42.0053,42.1097,54035.0
2019-02-01 15:30:00,52.46,52.55,52.32,52.43,202441.0,42.1016,42.1739,41.9893,42.0776,202441.0
2019-02-04 09:30:00,52.36,52.53,51.88,52.22,77145.0,42.0214,42.1578,41.6362,41.909,77145.0
2019-02-04 10:00:00,52.19,52.4,52.07,52.32,50529.0,41.8849,42.0535,41.7886,41.9893,50529.0
2019-02-04 10:30:00,52.31,52.59,52.31,52.36,42492.0,41.9812,42.206,41.9812,42.0214,42492.0
2019-02-04 11:00:00,52.37,52.57,52.36,52.52,33083.0,42.0294,42.1899,42.0214,42.1498,33083.0
2019-02-04 11:30:00,52.52,52.58,52.44,52.48,26238.0,42.1498,42.1979,42.0856,42.1177,26238.0
2019-02-04 12:00:00,52.49,52.54,52.43,52.44,24824.0,42.1257,42.1658,42.0776,42.0856,24824.0
2019-02-04 12:30:00,52.43,52.47,52.35,52.45,34077.0,42.0776,42.1097,42.0133,42.0936,34077.0
2019-02-04 13:00:00,52.46,52.54,52.43,52.47,18063.0,42.1016,42.1658,42.0776,42.1097,18063.0
2019-02-04 13:30:00,52.47,52.49,52.39,52.44,18972.0,42.1097,42.1257,42.0455,42.0856,18972.0
2019-02-04 14:00:00,52.43,52.54,52.4,52.52,42797.0,42.0776,42.1658,42.0535,42.1498,42797.0
2019-02-04 14:30:00,52.51,52.52,52.41,52.5,24975.0,42.1418,42.1498,42.0615,42.1337,24975.0
2019-02-04 15:00:00,52.51,52.51,52.47,52.48,22540.0,42.1418,42.1418,42.1097,42.1177,22540.0
2019-02-04 15:30:00,52.48,52.52,52.44,52.5,99879.0,42.1177,42.1498,42.0856,42.1337,99879.0
2019-02-05 09:30:00,52.49,52.74,52.46,52.74,56881.0,42.1257,42.3263,42.1016,42.3263,56881.0
2019-02-05 10:00:00,52.74,52.74,52.39,52.46,25309.0,42.3263,42.3263,42.0455,42.1016,25309.0
2019-02-05 10:30:00,52.47,52.61,52.46,52.53,25004.0,42.1097,42.222,42.1016,42.1578,25004.0
2019-02-05 11:00:00,52.53,52.59,52.23,52.25,30724.0,42.1578,42.206,41.917,41.9331,30724.0
2019-02-05 11:30:00,52.26,52.5,52.26,52.47,21028.0,41.9411,42.1337,41.9411,42.1097,21028.0
2019-02-05 12:00:00,52.47,52.53,52.35,52.39,26276.0,42.1097,42.1578,42.0133,42.0455,26276.0
2019-02-05 12:30:00,52.39,52.51,52.31,52.37,30399.0,42.0455,42.1418,41.9812,42.0294,30399.0
2019-02-05 13:00:00,52.38,52.48,52.32,52.46,17315.0,42.0374,42.1177,41.9893,42.1016,17315.0
2019-02-05 13:30:00,52.45,52.45,52.38,52.4,15328.0,42.0936,42.0936,42.0374,42.0535,15328.0
2019-02-05 14:00:00,52.41,52.52,52.39,52.43,20694.0,42.0615,42.1498,42.0455,42.0776,20694.0
2019-02-05 14:30:00,52.42,52.44,52.36,52.42,43341.0,42.0695,42.0856,42.0214,42.0695,43341.0
2019-02-05 15:00:00,52.43,52.57,52.42,52.57,28420.0,42.0776,42.1899,42.0695,42.1899,28420.0
2019-02-05 15:30:00,52.57,52.61,52.47,52.52,93669.0,42.1899,42.222,42.1097,42.1498,93669.0
2019-02-06 09:30:00,52.45,52.89,52.23,52.89,36719.0,42.0936,42.4467,41.917,42.4467,36719.0
2019-02-06 10:00:00,52.91,52.91,52.54,52.76,25635.0,42.4628,42.4628,42.1658,42.3424,25635.0
2019-02-06 10:30:00,52.76,52.97,52.76,52.96,27202.0,42.3424,42.5109,42.3424,42.5029,27202.0
2019-02-06 11:00:00,52.98,53.03,52.68,52.73,25504.0,42.519,42.5591,42.2782,42.3183,25504.0
2019-02-06 11:30:00,52.77,52.85,52.67,52.78,14915.0,42.3504,42.4146,42.2702,42.3584,14915.0
2019-02-06 12:00:00,52.78,52.91,52.75,52.87,29319.0,42.3584,42.4628,42.3344,42.4307,29319.0
2019-02-06 12:30:00,52.87,52.94,52.87,52.87,9375.0,42.4307,42.4869,42.4307,42.4307,9375.0
2019-02-06 13:00:00,52.87,52.91,52.73,52.73,17883.0,42.4307,42.4628,42.3183,42.3183,17883.0
2019-02-06 13:30:00,52.73,52.77,52.64,52.65,25019.0,42.3183,42.3504,42.2461,42.2541,25019.0
2019-02-06 14:00:00,52.65,52.67,52.54,52.61,28152.0,42.2541,42.2702,42.1658,42.222,28152.0
2019-02-06 14:30:00,52.61,52.63,52.52,52.59,16390.0,42.222,42.2381,42.1498,42.206,16390.0
2019-02-06 15:00:00,52.6,52.68,52.55,52.65,50744.0,42.214,42.2782,42.1739,42.2541,50744.0
2019-02-06 15:30:00,52.65,52.66,52.57,52.6,94153.0,42.2541,42.2621,42.1899,42.214,94153.0
2019-02-07 09:30:00,51.94,51.99,51.53,51.63,147282.0,41.6843,41.7244,41.3553,41.4355,147282.0
2019-02-07 10:00:00,51.62,51.62,51.26,51.47,64481.0,41.4275,41.4275,41.1386,41.3071,64481.0
2019-02-07 10:30:00,51.48,51.56,51.16,51.19,48109.0,41.3151,41.3793,41.0583,41.0824,48109.0
2019-02-07 11:00:00,51.21,51.21,50.69,50.72,69413.0,41.0984,41.0984,40.6811,40.7052,69413.0
2019-02-07 11:30:00,50.7,50.88,50.56,50.7,52936.0,40.6891,40.8336,40.5768,40.6891,52936.0
2019-02-07 12:00:00,50.68,50.83,50.57,50.67,46098.0,40.6731,40.7935,40.5848,40.6651,46098.0
2019-02-07 12:30:00,50.66,50.81,50.58,50.61,29727.0,40.657,40.7774,40.5928,40.6169,29727.0
2019-02-07 13:00:00,50.6,50.77,50.6,50.68,52861.0,40.6089,40.7453,40.6089,40.6731,52861.0
2019-02-07 13:30:00,50.69,50.76,50.65,50.72,51991.0,40.6811,40.7373,40.649,40.7052,51991.0
2019-02-07 14:00:00,50.72,50.76,50.57,50.72,77450.0,40.7052,40.7373,40.5848,40.7052,77450.0
2019-02-07 14:30:00,50.74,50.84,50.72,50.72,52128.0,40.7212,40.8015,40.7052,40.7052,52128.0
2019-02-07 15:00:00,50.72,50.83,50.69,50.77,81342.0,40.7052,40.7935,40.6811,40.7453,81342.0
2019-02-07 15:30:00,50.76,50.82,50.7,50.73,234307.0,40.7373,40.7855,40.6891,40.7132,234307.0
2019-02-08 09:30:00,50.4,50.51,49.82,49.91,107337.0,40.4484,40.5367,39.9829,40.0551,107337.0
2019-02-08 10:00:00,49.89,49.98,49.54,49.86,61318.0,40.0391,40.1113,39.7582,40.015,61318.0
2019-02-08 10:30:00,49.84,49.97,49.7,49.78,81941.0,39.999,40.1033,39.8866,39.9508,81941.0
2019-02-08 11:00:00,49.78,49.83,49.65,49.8,32289.0,39.9508,39.9909,39.8465,39.9669,32289.0
2019-02-08 11:30:00,49.81,49.81,49.62,49.77,36866.0,39.9749,39.9749,39.8224,39.9428,36866.0
2019-02-08 12:00:00,49.77,49.84,49.75,49.78,21907.0,39.9428,39.999,39.9267,39.9508,21907.0
2019-02-08 12:30:00,49.8,49.94,49.8,49.86,34795.0,39.9669,40.0792,39.9669,40.015,34795.0
2019-02-08 13:00:00,49.86,49.96,49.83,49.91,13176.0,40.015,40.0953,39.9909,40.0551,13176.0
2019-02-08 13:30:00,49.88,49.9,49.82,49.86,18807.0,40.0311,40.0471,39.9829,40.015,18807.0
2019-02-08 14:00:00,49.86,50.08,49.86,50.05,58453.0,40.015,40.1916,40.015,40.1675,58453.0
2019-02-08 14:30:00,50.05,50.16,50.01,50.07,76305.0,40.1675,40.2558,40.1354,40.1835,76305.0
2019-02-08 15:00:00,50.08,50.14,50.05,50.11,54162.0,40.1916,40.2397,40.1675,40.2156,54162.0
2019-02-08 15:30:00,50.11,50.12,49.78,50.0,141435.0,40.2156,40.2237,39.9508,40.1274,141435.0
2019-02-11 09:30:00,50.21,50.39,49.99,50.31,60882.0,40.2959,40.4404,40.1193,40.3762,60882.0
2019-02-11 10:00:00,50.3,50.53,50.21,50.27,39500.0,40.3681,40.5527,40.2959,40.344,39500.0
2019-02-11 10:30:00,50.29,50.42,50.23,50.28,27554.0,40.3601,40.4644,40.3119,40.3521,27554.0
2019-02-11 11:00:00,50.28,50.31,50.1,50.24,29401.0,40.3521,40.3762,40.2076,40.32,29401.0
2019-02-11 11:30:00,50.22,50.29,50.15,50.25,30243.0,40.3039,40.3601,40.2477,40.328,30243.0
2019-02-11 12:00:00,50.25,50.52,50.25,50.51,29164.0,40.328,40.5447,40.328,40.5367,29164.0
2019-02-11 12:30:00,50.52,50.58,50.41,50.42,44782.0,40.5447,40.5928,40.4564,40.4644,44782.0
2019-02-11 13:00:00,50.42,50.47,50.38,50.39,23930.0,40.4644,40.5046,40.4323,40.4404,23930.0
2019-02-11 13:30:00,50.4,50.43,50.29,50.35,20673.0,40.4484,40.4725,40.3601,40.4083,20673.0
2019-02-11 14:00:00,50.34,50.37,50.25,50.26,33459.0,40.4002,40.4243,40.328,40.336,33459.0
2019-02-11 14:30:00,50.26,50.37,50.21,50.29,39698.0,40.336,40.4243,40.2959,40.3601,39698.0
2019-02-11 15:00:00,50.29,50.32,50.23,50.25,60692.0,40.3601,40.3842,40.3119,40.328,60692.0
2019-02-11 15:30:00,50.25,50.27,50.14,50.2,200920.0,40.328,40.344,40.2397,40.2879,200920.0
2019-02-12 09:30:00,50.68,51.22,50.63,51.17,92728.0,40.6731,41.1065,40.633,41.0663,92728.0
2019-02-12 10:00:00,51.22,51.28,50.71,50.73,54670.0,41.1065,41.1546,40.6972,40.7132,54670.0
2019-02-12 10:30:00,50.73,51.06,50.66,51.01,53789.0,40.7132,40.9781,40.657,40.9379,53789.0
2019-02-12 11:00:00,50.99,51.13,50.86,51.11,49045.0,40.9219,41.0342,40.8176,41.0182,49045.0
2019-02-12 11:30:00,51.11,51.11,50.94,50.99,12858.0,41.0182,41.0182,40.8818,40.9219,12858.0
2019-02-12 12:00:00,51.0,51.06,50.91,51.04,37830.0,40.9299,40.9781,40.8577,40.962,37830.0
2019-02-12 12:30:00,51.05,51.12,50.99,51.07,53290.0,40.97,41.0262,40.9219,40.9861,53290.0
2019-02-12 13:00:00,51.06,51.23,51.02,51.22,38818.0,40.9781,41.1145,40.946,41.1065,38818.0
2019-02-12 13:30:00,51.22,51.33,51.19,51.31,35680.0,41.1065,41.1948,41.0824,41.1787,35680.0
2019-02-12 14:00:00,51.3,51.3,51.23,51.25,20783.0,41.1707,41.1707,41.1145,41.1305,20783.0
2019-02-12 14:30:00,51.26,51.34,51.19,51.32,38195.0,41.1386,41.2028,41.0824,41.1867,38195.0
2019-02-12 15:00:00,51.33,51.35,51.25,51.31,27867.0,41.1948,41.2108,41.1305,41.1787,27867.0
2019-02-12 15:30:00,51.32,51.34,51.17,51.17,129939.0,41.1867,41.2028,41.0663,41.0663,129939.0
2019-02-13 09:30:00,51.5,51.76,51.5,51.55,63981.0,41.3312,41.5398,41.3312,41.3713,63981.0
2019-02-13 10:00:00,51.56,51.69,51.39,51.65,42228.0,41.3793,41.4837,41.2429,41.4516,42228.0
2019-02-13 10:30:00,51.65,51.72,51.54,51.61,30678.0,41.4516,41.5077,41.3633,41.4195,30678.0
2019-02-13 11:00:00,51.65,51.69,51.49,51.51,37536.0,41.4516,41.4837,41.3232,41.3392,37536.0
2019-02-13 11:30:00,51.5,51.5,51.34,51.37,61237.0,41.3312,41.3312,41.2028,41.2269,61237.0
2019-02-13 12:00:00,51.38,51.38,51.14,51.24,39749.0,41.2349,41.2349,41.0423,41.1225,39749.0
2019-02-13 12:30:00,51.25,51.25,51.14,51.16,28047.0,41.1305,41.1305,41.0423,41.0583,28047.0
2019-02-13 13:00:00,51.18,51.25,51.15,51.21,16536.0,41.0744,41.1305,41.0503,41.0984,16536.0
2019-02-13 13:30:00,51.21,51.24,51.19,51.2,21042.0,41.0984,41.1225,41.0824,41.0904,21042.0
2019-02-13 14:00:00,51.21,51.27,51.21,51.22,21310.0,41.0984,41.1466,41.0984,41.1065,21310.0
2019-02-13 14:30:00,51.23,51.27,51.2,51.25,44491.0,41.1145,41.1466,41.0904,41.1305,44491.0
2019-02-13 15:00:00,51.26,51.26,51.16,51.19,35981.0,41.1386,41.1386,41.0583,41.0824,35981.0
2019-02-13 15:30:00,51.2,51.23,51.04,51.07,128527.0,41.0904,41.1145,40.962,40.9861,128527.0
2019-02-14 09:30:00,50.39,51.25,50.21,51.12,126291.0,40.4404,41.1305,40.2959,41.0262,126291.0
2019-02-14 10:00:00,51.12,51.3,50.82,51.3,67685.0,41.0262,41.1707,40.7855,41.1707,67685.0
2019-02-14 10:30:00,51.29,51.42,51.01,51.31,48125.0,41.1626,41.267,40.9379,41.1787,48125.0
2019-02-14 11:00:00,51.33,51.48,51.26,51.33,26502.0,41.1948,41.3151,41.1386,41.1948,26502.0
2019-02-14 11:30:00,51.35,51.49,51.26,51.44,25608.0,41.2108,41.3232,41.1386,41.283,25608.0
2019-02-14 12:00:00,51.43,51.47,51.34,51.44,24423.0,41.275,41.3071,41.2028,41.283,24423.0
2019-02-14 12:30:00,51.45,51.47,51.39,51.45,20771.0,41.2911,41.3071,41.2429,41.2911,20771.0
2019-02-14 13:00:00,51.48,51.5,51.42,51.48,12727.0,41.3151,41.3312,41.267,41.3151,12727.0
2019-02-14 13:30:00,51.49,51.5,51.41,51.47,31660.0,41.3232,41.3312,41.259,41.3071,31660.0
2019-02-14 14:00:00,51.46,51.52,51.42,51.49,23628.0,41.2991,41.3472,41.267,41.3232,23628.0
2019-02-14 14:30:00,51.48,51.56,51.43,51.5,33546.0,41.3151,41.3793,41.275,41.3312,33546.0
2019-02-14 15:00:00,51.5,51.61,51.42,51.46,39677.0,41.3312,41.4195,41.267,41.2991,39677.0
2019-02-14 15:30:00,51.47,51.53,51.4,51.47,231398.0,41.3071,41.3553,41.2509,41.3071,231398.0
2019-02-15 09:30:00,51.77,52.44,51.6,52.25,98689.0,41.5479,42.0856,41.4114,41.9331,98689.0
2019-02-15 10:00:00,52.28,52.39,51.96,51.98,64942.0,41.9572,42.0455,41.7004,41.7164,64942.0
2019-02-15 10:30:00,52.0,52.3,51.95,52.03,31737.0,41.7325,41.9732,41.6923,41.7565,31737.0
2019-02-15 11:00:00,52.04,52.21,51.97,52.21,35190.0,41.7646,41.901,41.7084,41.901,35190.0
2019-02-15 11:30:00,52.2,52.26,52.13,52.24,17534.0,41.893,41.9411,41.8368,41.9251,17534.0
2019-02-15 12:00:00,52.23,52.32,52.18,52.24,41038.0,41.917,41.9893,41.8769,41.9251,41038.0
2019-02-15 12:30:00,52.25,52.26,52.07,52.1,30002.0,41.9331,41.9411,41.7886,41.8127,30002.0
2019-02-15 13:00:00,52.11,52.17,52.01,52.11,25165.0,41.8207,41.8689,41.7405,41.8207,25165.0
2019-02-15 13:30:00,52.11,52.22,52.1,52.15,27596.0,41.8207,41.909,41.8127,41.8528,27596.0
2019-02-15 14:00:00,52.16,52.18,52.05,52.08,21695.0,41.8609,41.8769,41.7726,41.7967,21695.0
2019-02-15 14:30:00,52.09,52.13,51.97,52.05,53394.0,41.8047,41.8368,41.7084,41.7726,53394.0
2019-02-15 15:00:00,52.06,52.06,51.89,51.98,40232.0,41.7806,41.7806,41.6442,41.7164,40232.0
2019-02-15 15:30:00,51.98,52.07,51.91,51.99,232375.0,41.7164,41.7886,41.6602,41.7244,232375.0
2019-02-19 09:30:00,51.89,52.16,51.74,51.87,51468.0,41.6442,41.8609,41.5238,41.6281,51468.0
2019-02-19 10:00:00,51.9,51.98,51.76,51.83,46756.0,41.6522,41.7164,41.5398,41.596,46756.0
2019-02-19 10:30:00,51.83,51.83,51.49,51.52,35527.0,41.596,41.596,41.3232,41.3472,35527.0
2019-02-19 11:00:00,51.54,51.76,51.51,51.67,37605.0,41.3633,41.5398,41.3392,41.4676,37605.0
2019-02-19 11:30:00,51.69,52.0,51.69,51.94,24631.0,41.4837,41.7325,41.4837,41.6843,24631.0
2019-02-19 12:00:00,51.94,51.94,51.78,51.78,36026.0,41.6843,41.6843,41.5559,41.5559,36026.0
2019-02-19 12:30:00,51.77,51.89,51.76,51.88,13108.0,41.5479,41.6442,41.5398,41.6362,13108.0
2019-02-19 13:00:00,51.86,51.88,51.8,51.86,29945.0,41.6201,41.6362,41.5719,41.6201,29945.0
2019-02-19 13:30:00,51.86,51.9,51.73,51.78,29941.0,41.6201,41.6522,41.5158,41.5559,29941.0
2019-02-19 14:00:00,51.78,51.91,51.75,51.88,86504.0,41.5559,41.6602,41.5318,41.6362,86504.0
2019-02-19 14:30:00,51.9,52.0,51.83,51.98,51096.0,41.6522,41.7325,41.596,41.7164,51096.0
2019-02-19 15:00:00,51.97,51.98,51.82,51.84,42970.0,41.7084,41.7164,41.588,41.604,42970.0
2019-02-19 15:30:00,51.84,51.92,51.8,51.81,119443.0,41.604,41.6683,41.5719,41.58,119443.0
2019-02-20 09:30:00,52.03,52.77,52.03,52.77,143028.0,41.7565,42.3504,41.7565,42.3504,143028.0
2019-02-20 10:00:00,52.77,52.96,52.68,52.92,111018.0,42.3504,42.5029,42.2782,42.4708,111018.0
2019-02-20 10:30:00,52.93,52.96,52.82,52.82,37014.0,42.4788,42.5029,42.3905,42.3905,37014.0
2019-02-20 11:00:00,52.81,52.86,52.74,52.83,45497.0,42.3825,42.4226,42.3263,42.3986,45497.0
2019-02-20 11:30:00,52.84,53.03,52.8,52.93,128685.0,42.4066,42.5591,42.3745,42.4788,128685.0
2019-02-20 12:00:00,52.93,53.02,52.85,52.93,34399.0,42.4788,42.5511,42.4146,42.4788,34399.0
2019-02-20 12:30:00,52.93,53.01,52.89,52.97,47895.0,42.4788,42.543,42.4467,42.5109,47895.0
2019-02-20 13:00:00,52.97,53.15,52.96,53.15,20659.0,42.5109,42.6554,42.5029,42.6554,20659.0
2019-02-20 13:30:00,53.15,53.18,53.06,53.07,42737.0,42.6554,42.6795,42.5832,42.5912,42737.0
2019-02-20 14:00:00,53.06,53.16,52.92,53.02,38763.0,42.5832,42.6634,42.4708,42.5511,38763.0
2019-02-20 14:30:00,53.02,53.09,52.96,53.05,52197.0,42.5511,42.6072,42.5029,42.5751,52197.0
2019-02-20 15:00:00,53.04,53.07,52.94,53.05,63498.0,42.5671,42.5912,42.4869,42.5751,63498.0
2019-02-20 15:30:00,53.05,53.25,52.82,52.9,367038.0,42.5751,42.7356,42.3905,42.4547,367038.0
2019-02-21 09:30:00,52.73,53.1,52.43,52.81,112353.0,42.3183,42.6153,42.0776,42.3825,112353.0
2019-02-21 10:00:00,52.8,52.88,52.63,52.69,91351.0,42.3745,42.4387,42.2381,42.2862,91351.0
2019-02-21 10:30:00,52.69,52.79,52.66,52.7,92126.0,42.2862,42.3665,42.2621,42.2942,92126.0
2019-02-21 11:00:00,52.7,52.76,52.36,52.37,85416.0,42.2942,42.3424,42.0214,42.0294,85416.0
2019-02-21 11:30:00,52.36,52.68,52.34,52.63,33158.0,42.0214,42.2782,42.0053,42.2381,33158.0
2019-02-21 12:00:00,52.64,52.78,52.62,52.66,250348.0,42.2461,42.3584,42.23,42.2621,250348.0
2019-02-21 12:30:00,52.65,52.75,52.59,52.74,31760.0,42.2541,42.3344,42.206,42.3263,31760.0
2019-02-21 13:00:00,52.76,52.81,52.72,52.74,33940.0,42.3424,42.3825,42.3103,42.3263,33940.0
2019-02-21 13:30:00,52.75,52.76,52.63,52.7,39889.0,42.3344,42.3424,42.2381,42.2942,39889.0
2019-02-21 14:00:00,52.69,52.72,52.34,52.47,61424.0,42.2862,42.3103,42.0053,42.1097,61424.0
2019-02-21 14:30:00,52.48,52.5,52.35,52.44,91051.0,42.1177,42.1337,42.0133,42.0856,91051.0
2019-02-21 15:00:00,52.43,52.56,52.35,52.37,92232.0,42.0776,42.1819,42.0133,42.0294,92232.0
2019-02-21 15:30:00,52.38,52.64,52.33,52.59,265572.0,42.0374,42.2461,41.9973,42.206,265572.0
2019-02-22 09:30:00,53.44,55.09,53.14,54.51,403867.0,42.8881,44.2123,42.6474,43.7469,403867.0
2019-02-22 10:00:00,54.51,54.9,54.47,54.69,154339.0,43.7469,44.0598,43.7147,43.8913,154339.0
2019-02-22 10:30:00,54.7,54.83,54.53,54.68,90644.0,43.8993,44.0037,43.7629,43.8833,90644.0
2019-02-22 11:00:00,54.7,54.84,54.44,54.51,66286.0,43.8993,44.0117,43.6907,43.7469,66286.0
2019-02-22 11:30:00,54.51,54.8,54.51,54.79,85890.0,43.7469,43.9796,43.7469,43.9716,85890.0
2019-02-22 12:00:00,54.78,54.89,54.59,54.59,77099.0,43.9635,44.0518,43.8111,43.8111,77099.0
2019-02-22 12:30:00,54.6,54.79,54.49,54.78,113891.0,43.8191,43.9716,43.7308,43.9635,113891.0
2019-02-22 13:00:00,54.78,54.81,54.67,54.79,36903.0,43.9635,43.9876,43.8753,43.9716,36903.0
2019-02-22 13:30:00,54.78,54.95,54.76,54.92,76186.0,43.9635,44.1,43.9475,44.0759,76186.0
2019-02-22 14:00:00,54.91,54.92,54.73,54.74,49248.0,44.0679,44.0759,43.9234,43.9314,49248.0
2019-02-22 14:30:00,54.75,54.8,54.48,54.55,112241.0,43.9395,43.9796,43.7228,43.779,112241.0
2019-02-22 15:00:00,54.54,54.63,54.49,54.57,130195.0,43.7709,43.8432,43.7308,43.795,130195.0
2019-02-22 15:30:00,54.57,54.59,54.41,54.43,506525.0,43.795,43.8111,43.6666,43.6826,506525.0
2019-02-25 09:30:00,54.37,54.41,53.77,53.98,117146.0,43.6345,43.6666,43.153,43.3215,117146.0
2019-02-25 10:00:00,54.01,54.01,53.75,53.81,95011.0,43.3456,43.3456,43.1369,43.1851,95011.0
2019-02-25 10:30:00,53.85,54.0,53.82,53.91,60464.0,43.2172,43.3376,43.1931,43.2653,60464.0
2019-02-25 11:00:00,53.91,53.94,53.74,53.77,64370.0,43.2653,43.2894,43.1289,43.153,64370.0
2019-02-25 11:30:00,53.79,53.92,53.67,53.68,127287.0,43.169,43.2733,43.0727,43.0807,127287.0
2019-02-25 12:00:00,53.67,53.87,53.66,53.86,143604.0,43.0727,43.2332,43.0647,43.2252,143604.0
2019-02-25 12:30:00,53.85,53.96,53.82,53.91,132486.0,43.2172,43.3054,43.1931,43.2653,132486.0
2019-02-25 13:00:00,53.9,53.95,53.87,53.92,90260.0,43.2573,43.2974,43.2332,43.2733,90260.0
2019-02-25 13:30:00,53.92,53.96,53.79,53.94,77338.0,43.2733,43.3054,43.169,43.2894,77338.0
2019-02-25 14:00:00,53.93,53.94,53.87,53.88,60968.0,43.2814,43.2894,43.2332,43.2412,60968.0
2019-02-25 14:30:00,53.88,53.89,53.76,53.81,100552.0,43.2412,43.2493,43.1449,43.1851,100552.0
2019-02-25 15:00:00,53.81,53.85,53.55,53.56,133417.0,43.1851,43.2172,42.9764,42.9844,133417.0
2019-02-25 15:30:00,53.59,53.74,53.39,53.45,259773.0,43.0085,43.1289,42.848,42.8962,259773.0
2019-02-26 09:30:00,53.38,53.52,52.97,53.49,125507.0,42.84,42.9523,42.5109,42.9283,125507.0
2019-02-26 10:00:00,53.49,53.6,53.25,53.26,81608.0,42.9283,43.0165,42.7356,42.7437,81608.0
2019-02-26 10:30:00,53.28,53.3,53.13,53.14,60569.0,42.7597,42.7758,42.6393,42.6474,60569.0
2019-02-26 11:00:00,53.13,53.34,53.13,53.27,102577.0,42.6393,42.8079,42.6393,42.7517,102577.0
2019-02-26 11:30:00,53.27,53.36,53.24,53.25,75170.0,42.7517,42.8239,42.7276,42.7356,75170.0
2019-02-26 12:00:00,53.26,53.3,53.17,53.18,85884.0,42.7437,42.7758,42.6714,42.6795,85884.0
2019-02-26 12:30:00,53.16,53.19,53.11,53.13,41751.0,42.6634,42.6875,42.6233,42.6393,41751.0
2019-02-26 13:00:00,53.12,53.2,53.09,53.11,29342.0,42.6313,42.6955,42.6072,42.6233,29342.0
2019-02-26 13:30:00,53.11,53.11,53.04,53.07,25545.0,42.6233,42.6233,42.5671,42.5912,25545.0
2019-02-26 14:00:00,53.07,53.09,53.02,53.05,41639.0,42.5912,42.6072,42.5511,42.5751,41639.0
2019-02-26 14:30:00,53.05,53.18,53.05,53.14,47092.0,42.5751,42.6795,42.5751,42.6474,47092.0
2019-02-26 15:00:00,53.13,53.27,53.13,53.21,42478.0,42.6393,42.7517,42.6393,42.7035,42478.0
2019-02-26 15:30:00,53.21,53.23,53.09,53.12,152132.0,42.7035,42.7196,42.6072,42.6313,152132.0
2019-02-27 09:30:00,53.01,53.01,52.67,52.8,91650.0,42.543,42.543,42.2702,42.3745,91650.0
2019-02-27 10:00:00,52.8,52.95,52.55,52.56,95043.0,42.3745,42.4949,42.1739,42.1819,95043.0
2019-02-27 10:30:00,52.57,52.8,52.55,52.74,49299.0,42.1899,42.3745,42.1739,42.3263,49299.0
2019-02-27 11:00:00,52.73,52.93,52.73,52.85,37750.0,42.3183,42.4788,42.3183,42.4146,37750.0
2019-02-27 11:30:00,52.85,53.05,52.81,52.99,32875.0,42.4146,42.5751,42.3825,42.527,32875.0
2019-02-27 12:00:00,52.98,53.1,52.97,53.1,36502.0,42.519,42.6153,42.5109,42.6153,36502.0
2019-02-27 12:30:00,53.11,53.17,53.04,53.15,56977.0,42.6233,42.6714,42.5671,42.6554,56977.0
2019-02-27 13:00:00,53.18,53.33,53.16,53.2,48652.0,42.6795,42.7998,42.6634,42.6955,48652.0
2019-02-27 13:30:00,53.2,53.22,53.08,53.19,48149.0,42.6955,42.7116,42.5992,42.6875,48149.0
2019-02-27 14:00:00,53.21,53.23,53.09,53.1,27456.0,42.7035,42.7196,42.6072,42.6153,27456.0
2019-02-27 14:30:00,53.11,53.18,53.1,53.17,34767.0,42.6233,42.6795,42.6153,42.6714,34767.0
2019-02-27 15:00:00,53.17,53.18,53.06,53.06,40112.0,42.6714,42.6795,42.5832,42.5832,40112.0
2019-02-27 15:30:00,53.05,53.05,52.95,52.97,171200.0,42.5751,42.5751,42.4949,42.5109,171200.0
2019-02-28 09:30:00,52.82,52.87,52.45,52.58,77226.0,42.3905,42.4307,42.0936,42.1979,77226.0
2019-02-28 10:00:00,52.58,52.68,52.46,52.57,69518.0,42.1979,42.2782,42.1016,42.1899,69518.0
2019-02-28 10:30:00,52.58,52.72,52.5,52.58,50075.0,42.1979,42.3103,42.1337,42.1979,50075.0
2019-02-28 11:00:00,52.56,52.79,52.54,52.67,63850.0,42.1819,42.3665,42.1658,42.2702,63850.0
2019-02-28 11:30:00,52.66,52.79,52.64,52.71,29338.0,42.2621,42.3665,42.2461,42.3023,29338.0
2019-02-28 12:00:00,52.7,52.75,52.65,52.73,25488.0,42.2942,42.3344,42.2541,42.3183,25488.0
2019-02-28 12:30:00,52.73,52.75,52.63,52.71,23931.0,42.3183,42.3344,42.2381,42.3023,23931.0
2019-02-28 13:00:00,52.72,52.74,52.52,52.53,33115.0,42.3103,42.3263,42.1498,42.1578,33115.0
2019-02-28 13:30:00,52.53,52.58,52.49,52.56,30638.0,42.1578,42.1979,42.1257,42.1819,30638.0
2019-02-28 14:00:00,52.55,52.61,52.49,52.61,41555.0,42.1739,42.222,42.1257,42.222,41555.0
2019-02-28 14:30:00,52.62,52.65,52.53,52.53,46581.0,42.23,42.2541,42.1578,42.1578,46581.0
2019-02-28 15:00:00,52.53,52.79,52.49,52.74,67574.0,42.1578,42.3665,42.1257,42.3263,67574.0
2019-02-28 15:30:00,52.73,52.96,52.7,52.73,224048.0,42.3183,42.5029,42.2942,42.3183,224048.0
2019-03-01 09:30:00,52.98,53.72,52.96,53.36,91221.0,42.519,43.1128,42.5029,42.8239,91221.0
2019-03-01 10:00:00,53.36,53.36,52.79,52.94,51709.0,42.8239,42.8239,42.3665,42.4869,51709.0
2019-03-01 10:30:00,52.95,53.01,52.65,52.86,30134.0,42.4949,42.543,42.2541,42.4226,30134.0
2019-03-01 11:00:00,52.85,52.85,52.64,52.68,28105.0,42.4146,42.4146,42.2461,42.2782,28105.0
2019-03-01 11:30:00,52.69,52.74,52.41,52.48,26583.0,42.2862,42.3263,42.0615,42.1177,26583.0
2019-03-01 12:00:00,52.49,52.58,52.47,52.57,26658.0,42.1257,42.1979,42.1097,42.1899,26658.0
2019-03-01 12:30:00,52.55,52.65,52.5,52.62,22340.0,42.1739,42.2541,42.1337,42.23,22340.0
2019-03-01 13:00:00,52.61,52.62,52.55,52.55,12053.0,42.222,42.23,42.1739,42.1739,12053.0
2019-03-01 13:30:00,52.56,52.62,52.51,52.55,14267.0,42.1819,42.23,42.1418,42.1739,14267.0
2019-03-01 14:00:00,52.55,52.69,52.54,52.68,23565.0,42.1739,42.2862,42.1658,42.2782,23565.0
2019-03-01 14:30:00,52.68,52.74,52.55,52.74,73450.0,42.2782,42.3263,42.1739,42.3263,73450.0
2019-03-01 15:00:00,52.75,52.76,52.59,52.68,80870.0,42.3344,42.3424,42.206,42.2782,80870.0
2019-03-01 15:30:00,52.68,52.68,52.54,52.59,161211.0,42.2782,42.2782,42.1658,42.206,161211.0
2019-03-04 09:30:00,52.81,52.99,52.6,52.64,81827.0,42.3825,42.527,42.214,42.2461,81827.0
2019-03-04 10:00:00,52.65,52.93,52.61,52.89,86095.0,42.2541,42.4788,42.222,42.4467,86095.0
2019-03-04 10:30:00,52.9,52.92,52.8,52.81,61691.0,42.4547,42.4708,42.3745,42.3825,61691.0
2019-03-04 11:00:00,52.8,52.82,52.6,52.61,57536.0,42.3745,42.3905,42.214,42.222,57536.0
2019-03-04 11:30:00,52.61,52.72,52.4,52.41,62530.0,42.222,42.3103,42.0535,42.0615,62530.0
2019-03-04 12:00:00,52.4,52.48,52.28,52.42,47272.0,42.0535,42.1177,41.9572,42.0695,47272.0
2019-03-04 12:30:00,52.43,52.46,52.32,52.32,48690.0,42.0776,42.1016,41.9893,41.9893,48690.0
2019-03-04 13:00:00,52.31,52.59,52.27,52.58,21077.0,41.9812,42.206,41.9491,42.1979,21077.0
2019-03-04 13:30:00,52.58,52.63,52.56,52.63,38486.0,42.1979,42.2381,42.1819,42.2381,38486.0
2019-03-04 14:00:00,52.65,52.7,52.55,52.7,49207.0,42.2541,42.2942,42.1739,42.2942,49207.0
2019-03-04 14:30:00,52.7,52.73,52.63,52.63,68990.0,42.2942,42.3183,42.2381,42.2381,68990.0
2019-03-04 15:00:00,52.64,52.67,52.49,52.56,59359.0,42.2461,42.2702,42.1257,42.1819,59359.0
2019-03-04 15:30:00,52.55,52.61,52.37,52.55,110690.0,42.1739,42.222,42.0294,42.1739,110690.0
2019-03-05 09:30:00,52.69,52.91,52.36,52.63,57400.0,42.2862,42.4628,42.0214,42.2381,57400.0
2019-03-05 10:00:00,52.65,52.76,52.5,52.7,61158.0,42.2541,42.3424,42.1337,42.2942,61158.0
2019-03-05 10:30:00,52.69,52.75,52.6,52.7,56870.0,42.2862,42.3344,42.214,42.2942,56870.0
2019-03-05 11:00:00,52.71,52.79,52.65,52.76,49565.0,42.3023,42.3665,42.2541,42.3424,49565.0
2019-03-05 11:30:00,52.74,52.76,52.66,52.7,46227.0,42.3263,42.3424,42.2621,42.2942,46227.0
2019-03-05 12:00:00,52.69,52.74,52.6,52.65,35663.0,42.2862,42.3263,42.214,42.2541,35663.0
2019-03-05 12:30:00,52.66,52.68,52.62,52.64,31438.0,42.2621,42.2782,42.23,42.2461,31438.0
2019-03-05 13:00:00,52.66,52.73,52.62,52.62,54519.0,42.2621,42.3183,42.23,42.23,54519.0
2019-03-05 13:30:00,52.61,52.62,52.47,52.6,35474.0,42.222,42.23,42.1097,42.214,35474.0
2019-03-05 14:00:00,52.6,52.67,52.51,52.61,34792.0,42.214,42.2702,42.1418,42.222,34792.0
2019-03-05 14:30:00,52.62,52.68,52.6,52.65,41443.0,42.23,42.2782,42.214,42.2541,41443.0
2019-03-05 15:00:00,52.64,52.66,52.54,52.55,47693.0,42.2461,42.2621,42.1658,42.1739,47693.0
2019-03-05 15:30:00,52.55,52.55,52.29,52.31,117333.0,42.1739,42.1739,41.9652,41.9812,117333.0
2019-03-06 09:30:00,52.19,52.22,51.52,51.59,123429.0,41.8849,41.909,41.3472,41.4034,123429.0
2019-03-06 10:00:00,51.59,51.84,51.57,51.64,73737.0,41.4034,41.604,41.3874,41.4435,73737.0
2019-03-06 10:30:00,51.66,51.95,51.63,51.89,47326.0,41.4596,41.6923,41.4355,41.6442,47326.0
2019-03-06 11:00:00,51.87,51.97,51.76,51.78,39887.0,41.6281,41.7084,41.5398,41.5559,39887.0
2019-03-06 11:30:00,51.8,51.82,51.52,51.57,31451.0,41.5719,41.588,41.3472,41.3874,31451.0
2019-03-06 12:00:00,51.56,51.7,51.47,51.5,33574.0,41.3793,41.4917,41.3071,41.3312,33574.0
2019-03-06 12:30:00,51.53,51.59,51.41,51.42,18092.0,41.3553,41.4034,41.259,41.267,18092.0
2019-03-06 13:00:00,51.43,51.47,51.29,51.34,58337.0,41.275,41.3071,41.1626,41.2028,58337.0
2019-03-06 13:30:00,51.38,51.51,51.37,51.49,43394.0,41.2349,41.3392,41.2269,41.3232,43394.0
2019-03-06 14:00:00,51.49,51.55,51.47,51.52,25728.0,41.3232,41.3713,41.3071,41.3472,25728.0
2019-03-06 14:30:00,51.53,51.53,51.41,51.42,33849.0,41.3553,41.3553,41.259,41.267,33849.0
2019-03-06 15:00:00,51.41,51.43,51.28,51.35,69748.0,41.259,41.275,41.1546,41.2108,69748.0
2019-03-06 15:30:00,51.35,51.43,51.28,51.31,171590.0,41.2108,41.275,41.1546,41.1787,171590.0
2019-03-07 09:30:00,50.72,50.88,49.73,50.07,105578.0,41.002,41.1313,40.2017,40.4765,105578.0
2019-03-07 10:00:00,50.05,50.13,49.87,50.03,68960.0,40.4604,40.525,40.3148,40.4442,68960.0
2019-03-07 10:30:00,50.01,50.26,50.01,50.07,60093.0,40.428,40.6301,40.428,40.4765,60093.0
2019-03-07 11:00:00,50.08,50.32,49.94,50.29,65467.0,40.4846,40.6786,40.3714,40.6544,65467.0
2019-03-07 11:30:00,50.29,50.36,49.99,50.08,52347.0,40.6544,40.711,40.4119,40.4846,52347.0
2019-03-07 12:00:00,50.05,50.18,49.99,50.17,41547.0,40.4604,40.5655,40.4119,40.5574,41547.0
2019-03-07 12:30:00,50.18,50.21,50.06,50.18,39435.0,40.5655,40.5897,40.4684,40.5655,39435.0
2019-03-07 13:00:00,50.16,50.32,50.13,50.31,57965.0,40.5493,40.6786,40.525,40.6705,57965.0
2019-03-07 13:30:00,50.31,50.33,50.22,50.23,38642.0,40.6705,40.6867,40.5978,40.6059,38642.0
2019-03-07 14:00:00,50.23,50.26,50.13,50.26,24482.0,40.6059,40.6301,40.525,40.6301,24482.0
2019-03-07 14:30:00,50.26,50.3,49.95,49.99,68294.0,40.6301,40.6625,40.3795,40.4119,68294.0
2019-03-07 15:00:00,49.99,50.1,49.95,50.04,67220.0,40.4119,40.5008,40.3795,40.4523,67220.0
2019-03-07 15:30:00,50.04,50.11,49.99,50.06,216347.0,40.4523,40.5089,40.4119,40.4684,216347.0
2019-03-08 09:30:00,49.88,50.19,49.72,49.91,95679.0,40.3229,40.5735,40.1936,40.3472,95679.0
2019-03-08 10:00:00,49.91,50.03,49.87,49.96,16848.0,40.3472,40.4442,40.3148,40.3876,16848.0
2019-03-08 10:30:00,49.95,50.14,49.88,49.9,34468.0,40.3795,40.5331,40.3229,40.3391,34468.0
2019-03-08 11:00:00,49.89,50.12,49.88,50.01,47304.0,40.331,40.5169,40.3229,40.428,47304.0
2019-03-08 11:30:00,50.01,50.08,49.93,49.94,38350.0,40.428,40.4846,40.3634,40.3714,38350.0
2019-03-08 12:00:00,49.93,50.06,49.91,50.06,20801.0,40.3634,40.4684,40.3472,40.4684,20801.0
2019-03-08 12:30:00,50.05,50.07,49.93,49.94,19939.0,40.4604,40.4765,40.3634,40.3714,19939.0
2019-03-08 13:00:00,49.96,50.04,49.95,50.04,18495.0,40.3876,40.4523,40.3795,40.4523,18495.0
2019-03-08 13:30:00,50.05,50.06,49.97,50.0,35049.0,40.4604,40.4684,40.3957,40.4199,35049.0
2019-03-08 14:00:00,49.98,50.05,49.98,50.04,23938.0,40.4038,40.4604,40.4038,40.4523,23938.0
2019-03-08 14:30:00,50.04,50.14,49.97,50.11,36559.0,40.4523,40.5331,40.3957,40.5089,36559.0
2019-03-08 15:00:00,50.1,50.14,49.92,49.93,39632.0,40.5008,40.5331,40.3553,40.3634,39632.0
2019-03-08 15:30:00,49.92,50.04,49.9,50.0,135779.0,40.3553,40.4523,40.3391,40.4199,135779.0
2019-03-11 09:30:00,50.09,50.53,50.02,50.39,89098.0,40.4927,40.8484,40.4361,40.7352,89098.0
2019-03-11 10:00:00,50.39,50.39,50.24,50.26,45183.0,40.7352,40.7352,40.614,40.6301,45183.0
2019-03-11 10:30:00,50.25,50.5,50.24,50.43,86963.0,40.622,40.8241,40.614,40.7676,86963.0
2019-03-11 11:00:00,50.42,50.56,50.35,50.45,43133.0,40.7595,40.8726,40.7029,40.7837,43133.0
2019-03-11 11:30:00,50.44,50.49,50.35,50.47,50174.0,40.7756,40.8161,40.7029,40.7999,50174.0
2019-03-11 12:00:00,50.46,50.52,50.41,50.47,35006.0,40.7918,40.8403,40.7514,40.7999,35006.0
2019-03-11 12:30:00,50.47,50.62,50.46,50.6,29817.0,40.7999,40.9211,40.7918,40.905,29817.0
2019-03-11 13:00:00,50.61,50.65,50.55,50.57,44710.0,40.9131,40.9454,40.8646,40.8807,44710.0
2019-03-11 13:30:00,50.56,50.66,50.5,50.57,44373.0,40.8726,40.9535,40.8241,40.8807,44373.0
2019-03-11 14:00:00,50.57,50.64,50.52,50.61,74450.0,40.8807,40.9373,40.8403,40.9131,74450.0
2019-03-11 14:30:00,50.61,50.61,50.44,50.5,57535.0,40.9131,40.9131,40.7756,40.8241,57535.0
2019-03-11 15:00:00,50.5,50.57,50.46,50.49,45732.0,40.8241,40.8807,40.7918,40.8161,45732.0
2019-03-11 15:30:00,50.49,50.51,50.4,50.45,120723.0,40.8161,40.8322,40.7433,40.7837,120723.0
2019-03-12 09:30:00,50.67,50.79,50.42,50.49,71824.0,40.9616,41.0586,40.7595,40.8161,71824.0
2019-03-12 10:00:00,50.44,50.5,50.15,50.19,116503.0,40.7756,40.8241,40.5412,40.5735,116503.0
2019-03-12 10:30:00,50.19,50.29,50.0,50.02,47815.0,40.5735,40.6544,40.4199,40.4361,47815.0
2019-03-12 11:00:00,50.03,50.03,49.83,49.98,37252.0,40.4442,40.4442,40.2825,40.4038,37252.0
2019-03-12 11:30:00,49.99,50.11,49.97,50.1,48258.0,40.4119,40.5089,40.3957,40.5008,48258.0
2019-03-12 12:00:00,50.08,50.15,50.04,50.13,27635.0,40.4846,40.5412,40.4523,40.525,27635.0
2019-03-12 12:30:00,50.13,50.19,50.08,50.14,46927.0,40.525,40.5735,40.4846,40.5331,46927.0
2019-03-12 13:00:00,50.13,50.15,49.98,50.0,35751.0,40.525,40.5412,40.4038,40.4199,35751.0
2019-03-12 13:30:00,50.01,50.25,49.99,50.22,28529.0,40.428,40.622,40.4119,40.5978,28529.0
2019-03-12 14:00:00,50.22,50.22,50.12,50.16,38383.0,40.5978,40.5978,40.5169,40.5493,38383.0
2019-03-12 14:30:00,50.18,50.2,50.07,50.2,60359.0,40.5655,40.5816,40.4765,40.5816,60359.0
2019-03-12 15:00:00,50.19,50.21,50.06,50.16,34412.0,40.5735,40.5897,40.4684,40.5493,34412.0
2019-03-12 15:30:00,50.16,50.16,50.01,50.03,174520.0,40.5493,40.5493,40.428,40.4442,174520.0
2019-03-13 09:30:00,50.29,50.36,50.07,50.14,51929.0,40.6544,40.711,40.4765,40.5331,51929.0
2019-03-13 10:00:00,50.12,50.19,49.98,50.03,46922.0,40.5169,40.5735,40.4038,40.4442,46922.0
2019-03-13 10:30:00,50.05,50.18,49.99,50.1,136055.0,40.4604,40.5655,40.4119,40.5008,136055.0
2019-03-13 11:00:00,50.1,50.29,50.1,50.22,60737.0,40.5008,40.6544,40.5008,40.5978,60737.0
2019-03-13 11:30:00,50.23,50.27,50.06,50.08,27320.0,40.6059,40.6382,40.4684,40.4846,27320.0
2019-03-13 12:00:00,50.08,50.12,49.78,49.96,137583.0,40.4846,40.5169,40.2421,40.3876,137583.0
2019-03-13 12:30:00,49.96,50.13,49.94,50.13,52639.0,40.3876,40.525,40.3714,40.525,52639.0
2019-03-13 13:00:00,50.13,50.17,50.04,50.05,33414.0,40.525,40.5574,40.4523,40.4604,33414.0
2019-03-13 13:30:00,50.05,50.1,50.01,50.07,32532.0,40.4604,40.5008,40.428,40.4765,32532.0
2019-03-13 14:00:00,50.08,50.21,50.05,50.17,54461.0,40.4846,40.5897,40.4604,40.5574,54461.0
2019-03-13 14:30:00,50.16,50.18,49.94,50.02,62241.0,40.5493,40.5655,40.3714,40.4361,62241.0
2019-03-13 15:00:00,50.02,50.04,49.89,49.92,57767.0,40.4361,40.4523,40.331,40.3553,57767.0
2019-03-13 15:30:00,49.91,50.06,49.91,49.95,153736.0,40.3472,40.4684,40.3472,40.3795,153736.0
2019-03-14 09:30:00,49.77,49.79,49.24,49.24,115017.0,40.234,40.2502,39.8056,39.8056,115017.0
2019-03-14 10:00:00,49.23,49.27,48.86,48.87,60486.0,39.7975,39.8298,39.4984,39.5065,60486.0
2019-03-14 10:30:00,48.86,48.95,48.73,48.79,105099.0,39.4984,39.5711,39.3933,39.4418,105099.0
2019-03-14 11:00:00,48.77,48.88,48.62,48.63,69972.0,39.4256,39.5145,39.3044,39.3124,69972.0
2019-03-14 11:30:00,48.63,48.72,48.61,48.61,76462.0,39.3124,39.3852,39.2963,39.2963,76462.0
2019-03-14 12:00:00,48.59,48.66,48.55,48.66,91806.0,39.2801,39.3367,39.2478,39.3367,91806.0
2019-03-14 12:30:00,48.66,48.79,48.65,48.79,52834.0,39.3367,39.4418,39.3286,39.4418,52834.0
2019-03-14 13:00:00,48.77,48.8,48.67,48.69,33985.0,39.4256,39.4499,39.3448,39.3609,33985.0
2019-03-14 13:30:00,48.7,48.72,48.62,48.66,52928.0,39.369,39.3852,39.3044,39.3367,52928.0
2019-03-14 14:00:00,48.66,48.78,48.65,48.76,55019.0,39.3367,39.4337,39.3286,39.4175,55019.0
2019-03-14 14:30:00,48.76,48.77,48.69,48.77,48615.0,39.4175,39.4256,39.3609,39.4256,48615.0
2019-03-14 15:00:00,48.77,48.82,48.68,48.73,57967.0,39.4256,39.466,39.3529,39.3933,57967.0
2019-03-14 15:30:00,48.72,48.77,48.68,48.74,180940.0,39.3852,39.4256,39.3529,39.4014,180940.0
2019-03-15 09:30:00,49.05,49.05,48.7,48.82,171886.0,39.652,39.652,39.369,39.466,171886.0
2019-03-15 10:00:00,48.83,48.92,48.67,48.91,68700.0,39.4741,39.5469,39.3448,39.5388,68700.0
2019-03-15 10:30:00,48.9,49.02,48.9,48.98,60650.0,39.5307,39.6277,39.5307,39.5954,60650.0
2019-03-15 11:00:00,48.97,49.05,48.86,48.95,78263.0,39.5873,39.652,39.4984,39.5711,78263.0
2019-03-15 11:30:00,48.95,49.05,48.83,49.03,45959.0,39.5711,39.652,39.4741,39.6358,45959.0
2019-03-15 12:00:00,49.02,49.11,48.94,49.08,46567.0,39.6277,39.7005,39.563,39.6762,46567.0
2019-03-15 12:30:00,49.09,49.1,48.99,48.99,72479.0,39.6843,39.6924,39.6035,39.6035,72479.0
2019-03-15 13:00:00,49.01,49.07,49.0,49.01,41086.0,39.6196,39.6681,39.6115,39.6196,41086.0
2019-03-15 13:30:00,49.02,49.09,49.02,49.05,31513.0,39.6277,39.6843,39.6277,39.652,31513.0
2019-03-15 14:00:00,49.05,49.07,48.99,48.99,42982.0,39.652,39.6681,39.6035,39.6035,42982.0
2019-03-15 14:30:00,48.99,49.03,48.95,48.97,38095.0,39.6035,39.6358,39.5711,39.5873,38095.0
2019-03-15 15:00:00,48.97,49.04,48.92,49.0,39061.0,39.5873,39.6439,39.5469,39.6115,39061.0
2019-03-15 15:30:00,48.99,49.11,48.84,48.85,404241.0,39.6035,39.7005,39.4822,39.4903,404241.0
2019-03-18 09:30:00,48.87,49.21,48.81,49.21,85911.0,39.5065,39.7813,39.4579,39.7813,85911.0
2019-03-18 10:00:00,49.2,49.21,49.05,49.15,66386.0,39.7732,39.7813,39.652,39.7328,66386.0
2019-03-18 10:30:00,49.15,49.29,49.12,49.27,52066.0,39.7328,39.846,39.7085,39.8298,52066.0
2019-03-18 11:00:00,49.27,49.29,49.0,49.0,54347.0,39.8298,39.846,39.6115,39.6115,54347.0
2019-03-18 11:30:00,49.0,49.04,48.94,49.0,38355.0,39.6115,39.6439,39.563,39.6115,38355.0
2019-03-18 12:00:00,49.01,49.03,48.96,49.0,44153.0,39.6196,39.6358,39.5792,39.6115,44153.0
2019-03-18 12:30:00,48.99,49.17,48.98,49.13,44438.0,39.6035,39.749,39.5954,39.7166,44438.0
2019-03-18 13:00:00,49.13,49.17,49.08,49.12,35471.0,39.7166,39.749,39.6762,39.7085,35471.0
2019-03-18 13:30:00,49.12,49.2,49.11,49.15,52760.0,39.7085,39.7732,39.7005,39.7328,52760.0
2019-03-18 14:00:00,49.15,49.25,49.13,49.24,82701.0,39.7328,39.8136,39.7166,39.8056,82701.0
2019-03-18 14:30:00,49.25,49.36,49.24,49.36,61083.0,39.8136,39.9026,39.8056,39.9026,61083.0
2019-03-18 15:00:00,49.36,49.36,49.31,49.34,70945.0,39.9026,39.9026,39.8621,39.8864,70945.0
2019-03-18 15:30:00,49.34,49.37,49.27,49.31,184139.0,39.8864,39.9106,39.8298,39.8621,184139.0
2019-03-19 09:30:00,49.86,50.05,49.77,49.93,127254.0,40.3068,40.4604,40.234,40.3634,127254.0
2019-03-19 10:00:00,49.92,49.92,49.76,49.76,53847.0,40.3553,40.3553,40.2259,40.2259,53847.0
2019-03-19 10:30:00,49.76,49.92,49.73,49.87,65854.0,40.2259,40.3553,40.2017,40.3148,65854.0
2019-03-19 11:00:00,49.88,50.1,49.86,50.06,61914.0,40.3229,40.5008,40.3068,40.4684,61914.0
2019-03-19 11:30:00,50.06,50.31,50.06,50.21,77257.0,40.4684,40.6705,40.4684,40.5897,77257.0
2019-03-19 12:00:00,50.21,50.26,50.09,50.12,48465.0,40.5897,40.6301,40.4927,40.5169,48465.0
2019-03-19 12:30:00,50.11,50.13,49.81,49.98,53552.0,40.5089,40.525,40.2663,40.4038,53552.0
2019-03-19 13:00:00,49.98,50.03,49.93,49.96,29555.0,40.4038,40.4442,40.3634,40.3876,29555.0
2019-03-19 13:30:00,49.95,50.04,49.92,49.97,44138.0,40.3795,40.4523,40.3553,40.3957,44138.0
2019-03-19 14:00:00,49.97,49.97,49.88,49.9,58718.0,40.3957,40.3957,40.3229,40.3391,58718.0
2019-03-19 14:30:00,49.9,49.94,49.86,49.89,48384.0,40.3391,40.3714,40.3068,40.331,48384.0
2019-03-19 15:00:00,49.9,49.9,49.66,49.73,62290.0,40.3391,40.3391,40.1451,40.2017,62290.0
2019-03-19 15:30:00,49.72,49.73,49.56,49.65,127113.0,40.1936,40.2017,40.0642,40.137,127113.0
2019-03-20 09:30:00,49.5,49.5,48.88,48.95,129498.0,40.0157,40.0157,39.5145,39.5711,129498.0
2019-03-20 10:00:00,48.99,49.14,48.89,48.97,37515.0,39.6035,39.7247,39.5226,39.5873,37515.0
2019-03-20 10:30:00,48.99,49.19,48.94,49.15,57015.0,39.6035,39.7651,39.563,39.7328,57015.0
2019-03-20 11:00:00,49.15,49.26,49.09,49.09,47469.0,39.7328,39.8217,39.6843,39.6843,47469.0
2019-03-20 11:30:00,49.1,49.11,48.89,48.93,35082.0,39.6924,39.7005,39.5226,39.555,35082.0
2019-03-20 12:00:00,48.93,48.98,48.78,48.81,29585.0,39.555,39.5954,39.4337,39.4579,29585.0
2019-03-20 12:30:00,48.78,48.78,48.65,48.74,27406.0,39.4337,39.4337,39.3286,39.4014,27406.0
2019-03-20 13:00:00,48.72,48.8,48.72,48.74,50139.0,39.3852,39.4499,39.3852,39.4014,50139.0
2019-03-20 13:30:00,48.74,48.84,48.74,48.79,36430.0,39.4014,39.4822,39.4014,39.4418,36430.0
2019-03-20 14:00:00,48.8,49.25,48.8,49.23,93468.0,39.4499,39.8136,39.4499,39.7975,93468.0
2019-03-20 14:30:00,49.26,49.45,49.2,49.31,69385.0,39.8217,39.9753,39.7732,39.8621,69385.0
2019-03-20 15:00:00,49.32,49.37,49.19,49.19,48623.0,39.8702,39.9106,39.7651,39.7651,48623.0
2019-03-20 15:30:00,49.18,49.18,48.97,48.98,234554.0,39.7571,39.7571,39.5873,39.5954,234554.0
2019-03-21 09:30:00,48.0,48.69,47.75,48.63,299169.0,38.8031,39.3609,38.601,39.3124,299169.0
2019-03-21 10:00:00,48.64,48.74,48.54,48.72,80586.0,39.3205,39.4014,39.2397,39.3852,80586.0
2019-03-21 10:30:00,48.71,48.83,48.66,48.82,92182.0,39.3771,39.4741,39.3367,39.466,92182.0
2019-03-21 11:00:00,48.85,48.96,48.77,48.86,52498.0,39.4903,39.5792,39.4256,39.4984,52498.0
2019-03-21 11:30:00,48.85,48.91,48.77,48.81,61794.0,39.4903,39.5388,39.4256,39.4579,61794.0
2019-03-21 12:00:00,48.81,48.82,48.66,48.66,61242.0,39.4579,39.466,39.3367,39.3367,61242.0
2019-03-21 12:30:00,48.66,48.67,48.57,48.61,57751.0,39.3367,39.3448,39.2639,39.2963,57751.0
2019-03-21 13:00:00,48.59,48.76,48.59,48.74,84106.0,39.2801,39.4175,39.2801,39.4014,84106.0
2019-03-21 13:30:00,48.75,49.03,48.74,48.97,68125.0,39.4094,39.6358,39.4014,39.5873,68125.0
2019-03-21 14:00:00,48.98,49.04,48.96,49.02,92413.0,39.5954,39.6439,39.5792,39.6277,92413.0
2019-03-21 14:30:00,49.02,49.15,49.0,49.03,71900.0,39.6277,39.7328,39.6115,39.6358,71900.0
2019-03-21 15:00:00,49.04,49.09,49.0,49.04,81575.0,39.6439,39.6843,39.6115,39.6439,81575.0
2019-03-21 15:30:00,49.04,49.05,48.78,48.83,336445.0,39.6439,39.652,39.4337,39.4741,336445.0
2019-03-22 09:30:00,48.31,48.34,47.83,47.93,130417.0,39.0537,39.078,38.6657,38.7466,130417.0
2019-03-22 10:00:00,47.95,48.2,47.94,48.07,69891.0,38.7627,38.9648,38.7546,38.8597,69891.0
2019-03-22 10:30:00,48.09,48.12,47.82,47.84,51406.0,38.8759,38.9002,38.6576,38.6738,51406.0
2019-03-22 11:00:00,47.84,47.86,47.64,47.8,80364.0,38.6738,38.69,38.5121,38.6415,80364.0
2019-03-22 11:30:00,47.77,47.83,47.61,47.61,67808.0,38.6172,38.6657,38.4879,38.4879,67808.0
2019-03-22 12:00:00,47.6,47.7,47.57,47.62,47682.0,38.4798,38.5606,38.4555,38.496,47682.0
2019-03-22 12:30:00,47.61,47.69,47.48,47.61,50896.0,38.4879,38.5525,38.3828,38.4879,50896.0
2019-03-22 13:00:00,47.62,47.71,47.55,47.61,48475.0,38.496,38.5687,38.4394,38.4879,48475.0
2019-03-22 13:30:00,47.6,47.71,47.5,47.57,71844.0,38.4798,38.5687,38.3989,38.4555,71844.0
2019-03-22 14:00:00,47.57,47.87,47.54,47.77,79662.0,38.4555,38.6981,38.4313,38.6172,79662.0
2019-03-22 14:30:00,47.77,47.87,47.67,47.81,93663.0,38.6172,38.6981,38.5364,38.6495,93663.0
2019-03-22 15:00:00,47.81,47.86,47.56,47.56,73364.0,38.6495,38.69,38.4474,38.4474,73364.0
2019-03-22 15:30:00,47.55,47.58,47.41,47.45,197967.0,38.4394,38.4636,38.3262,38.3585,197967.0
2019-03-25 09:30:00,47.42,47.49,47.03,47.12,153131.0,38.3343,38.3909,38.019,38.0918,153131.0
2019-03-25 10:00:00,47.12,47.41,47.02,47.36,161657.0,38.0918,38.3262,38.0109,38.2858,161657.0
2019-03-25 10:30:00,47.38,47.52,47.32,47.41,153759.0,38.3019,38.4151,38.2534,38.3262,153759.0
2019-03-25 11:00:00,47.41,47.7,47.38,47.69,130602.0,38.3262,38.5606,38.3019,38.5525,130602.0
2019-03-25 11:30:00,47.68,47.74,47.33,47.34,90087.0,38.5445,38.593,38.2615,38.2696,90087.0
2019-03-25 12:00:00,47.34,47.47,47.33,47.38,69465.0,38.2696,38.3747,38.2615,38.3019,69465.0
2019-03-25 12:30:00,47.38,47.53,47.32,47.52,76177.0,38.3019,38.4232,38.2534,38.4151,76177.0
2019-03-25 13:00:00,47.54,47.61,47.48,47.52,49783.0,38.4313,38.4879,38.3828,38.4151,49783.0
2019-03-25 13:30:00,47.51,47.52,47.34,47.38,55920.0,38.407,38.4151,38.2696,38.3019,55920.0
2019-03-25 14:00:00,47.38,47.41,47.27,47.3,57203.0,38.3019,38.3262,38.213,38.2373,57203.0
2019-03-25 14:30:00,47.3,47.34,47.26,47.34,110203.0,38.2373,38.2696,38.2049,38.2696,110203.0
2019-03-25 15:00:00,47.34,47.38,47.32,47.36,123602.0,38.2696,38.3019,38.2534,38.2858,123602.0
2019-03-25 15:30:00,47.36,47.39,47.27,47.31,296894.0,38.2858,38.31,38.213,38.2453,296894.0
2019-03-26 09:30:00,47.54,48.0,47.54,47.86,113186.0,38.4313,38.8031,38.4313,38.69,113186.0
2019-03-26 10:00:00,47.88,47.89,47.68,47.83,136548.0,38.7061,38.7142,38.5445,38.6657,136548.0
2019-03-26 10:30:00,47.83,48.0,47.75,47.92,141218.0,38.6657,38.8031,38.601,38.7385,141218.0
2019-03-26 11:00:00,47.91,47.91,47.61,47.63,69933.0,38.7304,38.7304,38.4879,38.504,69933.0
2019-03-26 11:30:00,47.63,47.76,47.52,47.64,124994.0,38.504,38.6091,38.4151,38.5121,124994.0
2019-03-26 12:00:00,47.64,47.72,47.51,47.55,59064.0,38.5121,38.5768,38.407,38.4394,59064.0
2019-03-26 12:30:00,47.56,47.67,47.52,47.64,56784.0,38.4474,38.5364,38.4151,38.5121,56784.0
2019-03-26 13:00:00,47.64,47.68,47.56,47.63,110344.0,38.5121,38.5445,38.4474,38.504,110344.0
2019-03-26 13:30:00,47.63,47.67,47.54,47.62,118944.0,38.504,38.5364,38.4313,38.496,118944.0
2019-03-26 14:00:00,47.63,47.72,47.6,47.69,60740.0,38.504,38.5768,38.4798,38.5525,60740.0
2019-03-26 14:30:00,47.67,47.88,47.66,47.88,43754.0,38.5364,38.7061,38.5283,38.7061,43754.0
2019-03-26 15:00:00,47.88,47.93,47.7,47.71,60996.0,38.7061,38.7466,38.5606,38.5687,60996.0
2019-03-26 15:30:00,47.7,47.78,47.66,47.7,296186.0,38.5606,38.6253,38.5283,38.5606,296186.0
2019-03-27 09:30:00,47.76,48.19,47.74,48.11,116952.0,38.6091,38.9567,38.593,38.8921,116952.0
2019-03-27 10:00:00,48.12,48.35,48.06,48.26,57504.0,38.9002,39.0861,38.8516,39.0133,57504.0
2019-03-27 10:30:00,48.25,48.3,47.95,48.11,154132.0,39.0052,39.0457,38.7627,38.8921,154132.0
2019-03-27 11:00:00,48.11,48.18,47.93,47.96,109775.0,38.8921,38.9487,38.7466,38.7708,109775.0
2019-03-27 11:30:00,47.94,47.98,47.69,47.72,65860.0,38.7546,38.787,38.5525,38.5768,65860.0
2019-03-27 12:00:00,47.73,48.14,47.69,48.11,84785.0,38.5849,38.9163,38.5525,38.8921,84785.0
2019-03-27 12:30:00,48.11,48.18,48.06,48.16,76115.0,38.8921,38.9487,38.8516,38.9325,76115.0
2019-03-27 13:00:00,48.16,48.26,48.1,48.25,99934.0,38.9325,39.0133,38.884,39.0052,99934.0
2019-03-27 13:30:00,48.25,48.28,48.16,48.16,110232.0,39.0052,39.0295,38.9325,38.9325,110232.0
2019-03-27 14:00:00,48.16,48.21,48.04,48.08,86397.0,38.9325,38.9729,38.8355,38.8678,86397.0
2019-03-27 14:30:00,48.08,48.15,48.05,48.09,171338.0,38.8678,38.9244,38.8436,38.8759,171338.0
2019-03-27 15:00:00,48.09,48.1,47.99,48.1,118659.0,38.8759,38.884,38.7951,38.884,118659.0
2019-03-27 15:30:00,48.1,48.15,48.04,48.12,262185.0,38.884,38.9244,38.8355,38.9002,262185.0
2019-03-28 09:30:00,47.98,48.99,47.98,48.88,117026.0,38.787,39.6035,38.787,39.5145,117026.0
2019-03-28 10:00:00,48.88,49.2,48.85,49.19,99755.0,39.5145,39.7732,39.4903,39.7651,99755.0
2019-03-28 10:30:00,49.2,49.29,49.11,49.11,53844.0,39.7732,39.846,39.7005,39.7005,53844.0
2019-03-28 11:00:00,49.11,49.11,48.58,48.58,58913.0,39.7005,39.7005,39.272,39.272,58913.0
2019-03-28 11:30:00,48.58,48.69,48.53,48.59,47638.0,39.272,39.3609,39.2316,39.2801,47638.0
2019-03-28 12:00:00,48.58,48.58,48.37,48.41,40097.0,39.272,39.272,39.1023,39.1346,40097.0
2019-03-28 12:30:00,48.41,48.49,48.34,48.49,65262.0,39.1346,39.1993,39.078,39.1993,65262.0
2019-03-28 13:00:00,48.5,48.64,48.48,48.62,26266.0,39.2073,39.3205,39.1912,39.3044,26266.0
2019-03-28 13:30:00,48.62,48.64,48.54,48.63,20423.0,39.3044,39.3205,39.2397,39.3124,20423.0
2019-03-28 14:00:00,48.62,48.65,48.58,48.59,25724.0,39.3044,39.3286,39.272,39.2801,25724.0
2019-03-28 14:30:00,48.59,48.63,48.54,48.62,56875.0,39.2801,39.3124,39.2397,39.3044,56875.0
2019-03-28 15:00:00,48.62,48.7,48.59,48.68,38795.0,39.3044,39.369,39.2801,39.3529,38795.0
2019-03-28 15:30:00,48.68,48.68,48.54,48.59,86232.0,39.3529,39.3529,39.2397,39.2801,86232.0
2019-03-29 09:30:00,48.86,49.31,48.86,49.26,74887.0,39.4984,39.8621,39.4984,39.8217,74887.0
2019-03-29 10:00:00,49.28,49.4,49.16,49.24,52074.0,39.8379,39.9349,39.7409,39.8056,52074.0
2019-03-29 10:30:00,49.25,49.25,48.95,49.02,58917.0,39.8136,39.8136,39.5711,39.6277,58917.0
2019-03-29 11:00:00,49.0,49.02,48.92,49.01,38013.0,39.6115,39.6277,39.5469,39.6196,38013.0
2019-03-29 11:30:00,49.02,49.03,48.85,48.87,37014.0,39.6277,39.6358,39.4903,39.5065,37014.0
2019-03-29 12:00:00,48.88,48.88,48.67,48.79,26663.0,39.5145,39.5145,39.3448,39.4418,26663.0
2019-03-29 12:30:00,48.79,48.9,48.78,48.88,52001.0,39.4418,39.5307,39.4337,39.5145,52001.0
2019-03-29 13:00:00,48.89,48.94,48.84,48.94,24468.0,39.5226,39.563,39.4822,39.563,24468.0
2019-03-29 13:30:00,48.93,49.04,48.93,48.96,33685.0,39.555,39.6439,39.555,39.5792,33685.0
2019-03-29 14:00:00,48.95,49.08,48.95,49.02,28548.0,39.5711,39.6762,39.5711,39.6277,28548.0
2019-03-29 14:30:00,49.02,49.12,48.97,49.04,29542.0,39.6277,39.7085,39.5873,39.6439,29542.0
2019-03-29 15:00:00,49.05,49.08,48.89,48.89,35906.0,39.652,39.6762,39.5226,39.5226,35906.0
2019-03-29 15:30:00,48.9,48.9,48.67,48.68,249236.0,39.5307,39.5307,39.3448,39.3529,249236.0
2019-04-01 09:30:00,49.48,50.14,49.47,49.87,87380.0,39.9996,40.5331,39.9915,40.3148,87380.0
2019-04-01 10:00:00,49.87,50.37,49.85,50.32,83977.0,40.3148,40.719,40.2987,40.6786,83977.0
2019-04-01 10:30:00,50.33,50.41,50.23,50.3,54022.0,40.6867,40.7514,40.6059,40.6625,54022.0
2019-04-01 11:00:00,50.32,50.42,50.18,50.41,77626.0,40.6786,40.7595,40.5655,40.7514,77626.0
2019-04-01 11:30:00,50.41,50.56,50.35,50.51,86553.0,40.7514,40.8726,40.7029,40.8322,86553.0
2019-04-01 12:00:00,50.51,50.6,50.41,50.5,55563.0,40.8322,40.905,40.7514,40.8241,55563.0
2019-04-01 12:30:00,50.5,50.5,50.33,50.46,38372.0,40.8241,40.8241,40.6867,40.7918,38372.0
2019-04-01 13:00:00,50.46,50.5,50.27,50.28,30322.0,40.7918,40.8241,40.6382,40.6463,30322.0
2019-04-01 13:30:00,50.27,50.43,50.27,50.35,33022.0,40.6382,40.7676,40.6382,40.7029,33022.0
2019-04-01 14:00:00,50.35,50.44,50.3,50.33,33287.0,40.7029,40.7756,40.6625,40.6867,33287.0
2019-04-01 14:30:00,50.34,50.35,50.18,50.27,43736.0,40.6948,40.7029,40.5655,40.6382,43736.0
2019-04-01 15:00:00,50.28,50.31,50.22,50.3,57095.0,40.6463,40.6705,40.5978,40.6625,57095.0
2019-04-01 15:30:00,50.31,50.57,50.29,50.36,136627.0,40.6705,40.8807,40.6544,40.711,136627.0
2019-04-02 09:30:00,50.36,50.68,49.84,50.68,109760.0,40.711,40.9697,40.2906,40.9697,109760.0
2019-04-02 10:00:00,50.68,50.75,50.55,50.7,50017.0,40.9697,41.0262,40.8646,40.9858,50017.0
2019-04-02 10:30:00,50.69,50.69,50.47,50.5,63800.0,40.9777,40.9777,40.7999,40.8241,63800.0
2019-04-02 11:00:00,50.51,50.71,50.4,50.66,112996.0,40.8322,40.9939,40.7433,40.9535,112996.0
2019-04-02 11:30:00,50.65,50.65,50.54,50.62,32523.0,40.9454,40.9454,40.8565,40.9211,32523.0
2019-04-02 12:00:00,50.6,50.72,50.49,50.51,31390.0,40.905,41.002,40.8161,40.8322,31390.0
2019-04-02 12:30:00,50.52,50.58,50.5,50.58,21927.0,40.8403,40.8888,40.8241,40.8888,21927.0
2019-04-02 13:00:00,50.58,50.79,50.57,50.75,28424.0,40.8888,41.0586,40.8807,41.0262,28424.0
2019-04-02 13:30:00,50.76,50.81,50.71,50.74,23407.0,41.0343,41.0747,40.9939,41.0182,23407.0
2019-04-02 14:00:00,50.73,50.82,50.69,50.8,32823.0,41.0101,41.0828,40.9777,41.0667,32823.0
2019-04-02 14:30:00,50.78,50.85,50.73,50.79,35595.0,41.0505,41.1071,41.0101,41.0586,35595.0
2019-04-02 15:00:00,50.8,50.8,50.69,50.74,36044.0,41.0667,41.0667,40.9777,41.0182,36044.0
2019-04-02 15:30:00,50.75,50.91,50.7,50.88,172204.0,41.0262,41.1556,40.9858,41.1313,172204.0
2019-04-03 09:30:00,51.31,52.07,51.29,51.82,139097.0,41.4789,42.0933,41.4628,41.8912,139097.0
2019-04-03 10:00:00,51.81,51.89,51.71,51.83,91481.0,41.8831,41.9478,41.8023,41.8993,91481.0
2019-04-03 10:30:00,51.8,52.0,51.75,51.99,51353.0,41.8751,42.0367,41.8346,42.0287,51353.0
2019-04-03 11:00:00,52.0,52.11,51.88,51.98,46142.0,42.0367,42.1257,41.9397,42.0206,46142.0
2019-04-03 11:30:00,51.98,52.14,51.97,52.12,37602.0,42.0206,42.1499,42.0125,42.1337,37602.0
2019-04-03 12:00:00,52.11,52.15,52.05,52.06,25872.0,42.1257,42.158,42.0772,42.0852,25872.0
2019-04-03 12:30:00,52.05,52.18,52.04,52.14,30114.0,42.0772,42.1823,42.0691,42.1499,30114.0
2019-04-03 13:00:00,52.14,52.17,51.98,52.04,27788.0,42.1499,42.1742,42.0206,42.0691,27788.0
2019-04-03 13:30:00,52.03,52.03,51.77,51.77,39500.0,42.061,42.061,41.8508,41.8508,39500.0
2019-04-03 14:00:00,51.77,51.78,51.59,51.71,66394.0,41.8508,41.8589,41.7053,41.8023,66394.0
2019-04-03 14:30:00,51.71,51.73,51.57,51.58,37571.0,41.8023,41.8185,41.6891,41.6972,37571.0
2019-04-03 15:00:00,51.58,51.62,51.39,51.49,31839.0,41.6972,41.7295,41.5436,41.6245,31839.0
2019-04-03 15:30:00,51.5,51.52,51.42,51.43,153781.0,41.6325,41.6487,41.5679,41.576,153781.0
2019-04-04 09:30:00,51.6,52.02,51.46,51.9,83716.0,41.7134,42.0529,41.6002,41.9559,83716.0
2019-04-04 10:00:00,51.91,52.06,51.77,51.93,80524.0,41.964,42.0852,41.8508,41.9802,80524.0
2019-04-04 10:30:00,51.94,52.26,51.93,52.24,72940.0,41.9882,42.2469,41.9802,42.2308,72940.0
2019-04-04 11:00:00,52.26,52.3,51.95,52.12,38844.0,42.2469,42.2793,41.9963,42.1337,38844.0
2019-04-04 11:30:00,52.13,52.18,52.02,52.12,39851.0,42.1418,42.1823,42.0529,42.1337,39851.0
2019-04-04 12:00:00,52.13,52.14,51.8,51.97,77676.0,42.1418,42.1499,41.8751,42.0125,77676.0
2019-04-04 12:30:00,51.96,52.05,51.94,52.04,36545.0,42.0044,42.0772,41.9882,42.0691,36545.0
2019-04-04 13:00:00,52.05,52.05,51.97,52.04,25499.0,42.0772,42.0772,42.0125,42.0691,25499.0
2019-04-04 13:30:00,52.04,52.04,51.92,51.96,25905.0,42.0691,42.0691,41.9721,42.0044,25905.0
2019-04-04 14:00:00,51.96,51.99,51.87,51.93,62060.0,42.0044,42.0287,41.9316,41.9802,62060.0
2019-04-04 14:30:00,51.95,52.05,51.94,52.01,48139.0,41.9963,42.0772,41.9882,42.0448,48139.0
2019-04-04 15:00:00,52.02,52.15,52.0,52.11,161026.0,42.0529,42.158,42.0367,42.1257,161026.0
2019-04-04 15:30:00,52.11,52.28,52.07,52.27,285261.0,42.1257,42.2631,42.0933,42.255,285261.0
2019-04-05 09:30:00,52.34,52.6,52.13,52.29,148520.0,42.3116,42.5218,42.1418,42.2712,148520.0
2019-04-05 10:00:00,52.26,52.4,52.18,52.37,57062.0,42.2469,42.3601,42.1823,42.3358,57062.0
2019-04-05 10:30:00,52.41,52.61,52.4,52.47,62345.0,42.3682,42.5299,42.3601,42.4167,62345.0
2019-04-05 11:00:00,52.48,52.57,52.39,52.46,57963.0,42.4248,42.4975,42.352,42.4086,57963.0
2019-04-05 11:30:00,52.44,52.58,52.41,52.54,32184.0,42.3924,42.5056,42.3682,42.4733,32184.0
2019-04-05 12:00:00,52.54,52.6,52.51,52.55,39607.0,42.4733,42.5218,42.449,42.4814,39607.0
2019-04-05 12:30:00,52.54,52.57,52.36,52.5,93304.0,42.4733,42.4975,42.3278,42.4409,93304.0
2019-04-05 13:00:00,52.5,52.53,52.46,52.49,16200.0,42.4409,42.4652,42.4086,42.4329,16200.0
2019-04-05 13:30:00,52.5,52.57,52.49,52.53,18467.0,42.4409,42.4975,42.4329,42.4652,18467.0
2019-04-05 14:00:00,52.54,52.58,52.52,52.53,16565.0,42.4733,42.5056,42.4571,42.4652,16565.0
2019-04-05 14:30:00,52.52,52.55,52.49,52.51,36149.0,42.4571,42.4814,42.4329,42.449,36149.0
2019-04-05 15:00:00,52.5,52.55,52.47,52.5,31025.0,42.4409,42.4814,42.4167,42.4409,31025.0
2019-04-05 15:30:00,52.51,52.55,52.48,52.53,68803.0,42.449,42.4814,42.4248,42.4652,68803.0
2019-04-08 09:30:00,52.36,52.93,52.23,52.76,68518.0,42.3278,42.7885,42.2227,42.6511,68518.0
2019-04-08 10:00:00,52.75,52.84,52.66,52.78,42281.0,42.643,42.7158,42.5703,42.6673,42281.0
2019-04-08 10:30:00,52.78,52.89,52.73,52.87,32958.0,42.6673,42.7562,42.6269,42.74,32958.0
2019-04-08 11:00:00,52.88,52.9,52.74,52.82,30646.0,42.7481,42.7643,42.635,42.6996,30646.0
2019-04-08 11:30:00,52.83,53.18,52.83,53.16,98324.0,42.7077,42.9906,42.7077,42.9745,98324.0
2019-04-08 12:00:00,53.16,53.2,53.02,53.2,60660.0,42.9745,43.0068,42.8613,43.0068,60660.0
2019-04-08 12:30:00,53.2,53.34,53.17,53.32,36951.0,43.0068,43.12,42.9826,43.1038,36951.0
2019-04-08 13:00:00,53.32,53.36,53.29,53.32,31040.0,43.1038,43.1362,43.0796,43.1038,31040.0
2019-04-08 13:30:00,53.31,53.4,53.29,53.39,37457.0,43.0957,43.1685,43.0796,43.1604,37457.0
2019-04-08 14:00:00,53.4,53.44,53.33,53.38,35887.0,43.1685,43.2008,43.1119,43.1523,35887.0
2019-04-08 14:30:00,53.38,53.38,53.24,53.3,29655.0,43.1523,43.1523,43.0392,43.0877,29655.0
2019-04-08 15:00:00,53.3,53.37,53.3,53.35,74037.0,43.0877,43.1442,43.0877,43.1281,74037.0
2019-04-08 15:30:00,53.35,53.38,53.32,53.34,112198.0,43.1281,43.1523,43.1038,43.12,112198.0
2019-04-09 09:30:00,52.98,53.1,52.47,52.77,96101.0,42.829,42.926,42.4167,42.6592,96101.0
2019-04-09 10:00:00,52.76,52.91,52.67,52.89,52670.0,42.6511,42.7724,42.5784,42.7562,52670.0
2019-04-09 10:30:00,52.9,52.9,52.65,52.74,44175.0,42.7643,42.7643,42.5622,42.635,44175.0
2019-04-09 11:00:00,52.74,52.77,52.62,52.69,47352.0,42.635,42.6592,42.5379,42.5945,47352.0
2019-04-09 11:30:00,52.69,52.87,52.69,52.79,51568.0,42.5945,42.74,42.5945,42.6754,51568.0
2019-04-09 12:00:00,52.79,52.92,52.77,52.87,28894.0,42.6754,42.7805,42.6592,42.74,28894.0
2019-04-09 12:30:00,52.87,52.89,52.8,52.8,33549.0,42.74,42.7562,42.6835,42.6835,33549.0
2019-04-09 13:00:00,52.79,52.85,52.78,52.81,23017.0,42.6754,42.7239,42.6673,42.6915,23017.0
2019-04-09 13:30:00,52.81,52.94,52.79,52.85,29753.0,42.6915,42.7966,42.6754,42.7239,29753.0
2019-04-09 14:00:00,52.85,52.86,52.69,52.7,54798.0,42.7239,42.732,42.5945,42.6026,54798.0
2019-04-09 14:30:00,52.69,52.75,52.63,52.69,52048.0,42.5945,42.643,42.546,42.5945,52048.0
2019-04-09 15:00:00,52.69,52.75,52.64,52.69,44949.0,42.5945,42.643,42.5541,42.5945,44949.0
2019-04-09 15:30:00,52.69,52.76,52.65,52.69,101049.0,42.5945,42.6511,42.5622,42.5945,101049.0
2019-04-10 09:30:00,52.74,53.12,52.74,52.98,60675.0,42.635,42.9421,42.635,42.829,60675.0
2019-04-10 10:00:00,52.98,53.09,52.95,53.0,67641.0,42.829,42.9179,42.8047,42.8451,67641.0
2019-04-10 10:30:00,53.01,53.24,52.99,53.21,48679.0,42.8532,43.0392,42.8371,43.0149,48679.0
2019-04-10 11:00:00,53.22,53.43,53.22,53.37,35361.0,43.023,43.1927,43.023,43.1442,35361.0
2019-04-10 11:30:00,53.38,53.55,53.38,53.55,29144.0,43.1523,43.2898,43.1523,43.2898,29144.0
2019-04-10 12:00:00,53.55,53.65,53.49,53.6,40796.0,43.2898,43.3706,43.2413,43.3302,40796.0
2019-04-10 12:30:00,53.6,53.62,53.5,53.52,22991.0,43.3302,43.3463,43.2493,43.2655,22991.0
2019-04-10 13:00:00,53.53,53.65,53.53,53.63,24800.0,43.2736,43.3706,43.2736,43.3544,24800.0
2019-04-10 13:30:00,53.64,53.73,53.61,53.71,24372.0,43.3625,43.4353,43.3383,43.4191,24372.0
2019-04-10 14:00:00,53.71,53.74,53.59,53.61,31680.0,43.4191,43.4434,43.3221,43.3383,31680.0
2019-04-10 14:30:00,53.6,53.69,53.56,53.68,44843.0,43.3302,43.4029,43.2978,43.3948,44843.0
2019-04-10 15:00:00,53.7,53.85,53.7,53.85,44695.0,43.411,43.5323,43.411,43.5323,44695.0
2019-04-10 15:30:00,53.85,53.89,53.59,53.67,128454.0,43.5323,43.5646,43.3221,43.3868,128454.0
2019-04-11 09:30:00,53.56,53.78,53.39,53.51,73459.0,43.2978,43.4757,43.1604,43.2574,73459.0
2019-04-11 10:00:00,53.53,53.59,53.34,53.5,69234.0,43.2736,43.3221,43.12,43.2493,69234.0
2019-04-11 10:30:00,53.5,53.61,53.45,53.48,47951.0,43.2493,43.3383,43.2089,43.2332,47951.0
2019-04-11 11:00:00,53.48,53.65,53.45,53.48,49066.0,43.2332,43.3706,43.2089,43.2332,49066.0
2019-04-11 11:30:00,53.48,53.6,53.33,53.58,66458.0,43.2332,43.3302,43.1119,43.314,66458.0
2019-04-11 12:00:00,53.59,53.62,53.5,53.52,52291.0,43.3221,43.3463,43.2493,43.2655,52291.0
2019-04-11 12:30:00,53.52,53.52,53.44,53.5,44216.0,43.2655,43.2655,43.2008,43.2493,44216.0
2019-04-11 13:00:00,53.5,53.6,53.48,53.55,39860.0,43.2493,43.3302,43.2332,43.2898,39860.0
2019-04-11 13:30:00,53.55,53.63,53.51,53.59,23959.0,43.2898,43.3544,43.2574,43.3221,23959.0
2019-04-11 14:00:00,53.59,53.59,53.44,53.44,34845.0,43.3221,43.3221,43.2008,43.2008,34845.0
2019-04-11 14:30:00,53.44,53.48,53.35,53.39,51143.0,43.2008,43.2332,43.1281,43.1604,51143.0
2019-04-11 15:00:00,53.39,53.44,53.34,53.34,55785.0,43.1604,43.2008,43.12,43.12,55785.0
2019-04-11 15:30:00,53.35,53.4,53.27,53.32,154752.0,43.1281,43.1685,43.0634,43.1038,154752.0
2019-04-12 09:30:00,53.82,54.43,53.82,54.13,120698.0,43.508,44.0011,43.508,43.7586,120698.0
2019-04-12 10:00:00,54.13,54.15,53.96,53.98,103813.0,43.7586,43.7748,43.6212,43.6374,103813.0
2019-04-12 10:30:00,53.99,54.11,53.99,54.05,60288.0,43.6455,43.7425,43.6455,43.694,60288.0
2019-04-12 11:00:00,54.05,54.13,54.02,54.05,53244.0,43.694,43.7586,43.6697,43.694,53244.0
2019-04-12 11:30:00,54.05,54.08,53.92,54.03,46893.0,43.694,43.7182,43.5889,43.6778,46893.0
2019-04-12 12:00:00,54.03,54.14,54.02,54.14,63107.0,43.6778,43.7667,43.6697,43.7667,63107.0
2019-04-12 12:30:00,54.13,54.19,54.11,54.13,45809.0,43.7586,43.8071,43.7425,43.7586,45809.0
2019-04-12 13:00:00,54.16,54.22,54.13,54.21,30549.0,43.7829,43.8314,43.7586,43.8233,30549.0
2019-04-12 13:30:00,54.21,54.22,54.15,54.15,31819.0,43.8233,43.8314,43.7748,43.7748,31819.0
2019-04-12 14:00:00,54.14,54.21,54.13,54.17,43783.0,43.7667,43.8233,43.7586,43.791,43783.0
2019-04-12 14:30:00,54.18,54.18,54.05,54.11,47289.0,43.799,43.799,43.694,43.7425,47289.0
2019-04-12 15:00:00,54.11,54.12,54.05,54.1,68577.0,43.7425,43.7505,43.694,43.7344,68577.0
2019-04-12 15:30:00,54.11,54.16,54.03,54.11,161364.0,43.7425,43.7829,43.6778,43.7425,161364.0
2019-04-15 09:30:00,53.75,54.1,53.38,54.0,83672.0,43.4514,43.7344,43.1523,43.6535,83672.0
2019-04-15 10:00:00,53.99,54.18,53.91,53.92,52916.0,43.6455,43.799,43.5808,43.5889,52916.0
2019-04-15 10:30:00,53.91,54.01,53.82,53.98,62464.0,43.5808,43.6616,43.508,43.6374,62464.0
2019-04-15 11:00:00,53.99,54.07,53.92,54.05,41322.0,43.6455,43.7101,43.5889,43.694,41322.0
2019-04-15 11:30:00,54.04,54.16,53.98,53.98,40349.0,43.6859,43.7829,43.6374,43.6374,40349.0
2019-04-15 12:00:00,53.98,53.99,53.71,53.72,31556.0,43.6374,43.6455,43.4191,43.4272,31556.0
2019-04-15 12:30:00,53.72,53.82,53.69,53.7,31203.0,43.4272,43.508,43.4029,43.411,31203.0
2019-04-15 13:00:00,53.7,53.95,53.68,53.95,47759.0,43.411,43.6131,43.3948,43.6131,47759.0
2019-04-15 13:30:00,53.97,53.98,53.91,53.96,20984.0,43.6293,43.6374,43.5808,43.6212,20984.0
2019-04-15 14:00:00,53.96,54.08,53.96,54.07,30538.0,43.6212,43.7182,43.6212,43.7101,30538.0
2019-04-15 14:30:00,54.09,54.11,54.0,54.08,36835.0,43.7263,43.7425,43.6535,43.7182,36835.0
2019-04-15 15:00:00,54.08,54.14,54.02,54.04,61507.0,43.7182,43.7667,43.6697,43.6859,61507.0
2019-04-15 15:30:00,54.04,54.05,53.92,53.97,75976.0,43.6859,43.694,43.5889,43.6293,75976.0
2019-04-16 09:30:00,54.29,54.54,54.25,54.48,109329.0,43.888,44.0901,43.8556,44.0416,109329.0
2019-04-16 10:00:00,54.48,54.73,54.46,54.71,79910.0,44.0416,44.2437,44.0254,44.2275,79910.0
2019-04-16 10:30:00,54.72,54.83,54.71,54.73,49222.0,44.2356,44.3245,44.2275,44.2437,49222.0
2019-04-16 11:00:00,54.73,54.79,54.6,54.73,110908.0,44.2437,44.2922,44.1386,44.2437,110908.0
2019-04-16 11:30:00,54.72,54.84,54.67,54.78,31396.0,44.2356,44.3326,44.1952,44.2841,31396.0
2019-04-16 12:00:00,54.78,54.88,54.76,54.85,27827.0,44.2841,44.3649,44.2679,44.3407,27827.0
2019-04-16 12:30:00,54.85,55.16,54.83,55.12,59497.0,44.3407,44.5913,44.3245,44.5589,59497.0
2019-04-16 13:00:00,55.12,55.16,55.05,55.09,25949.0,44.5589,44.5913,44.5024,44.5347,25949.0
2019-04-16 13:30:00,55.09,55.18,55.07,55.15,26885.0,44.5347,44.6074,44.5185,44.5832,26885.0
2019-04-16 14:00:00,55.14,55.16,55.1,55.16,25879.0,44.5751,44.5913,44.5428,44.5913,25879.0
2019-04-16 14:30:00,55.17,55.18,55.09,55.14,43726.0,44.5994,44.6074,44.5347,44.5751,43726.0
2019-04-16 15:00:00,55.13,55.21,55.11,55.2,37163.0,44.567,44.6317,44.5509,44.6236,37163.0
2019-04-16 15:30:00,55.2,55.21,54.99,55.03,135396.0,44.6236,44.6317,44.4539,44.4862,135396.0
2019-04-17 09:30:00,55.42,55.9,55.42,55.87,159901.0,44.8015,45.1895,44.8015,45.1652,159901.0
2019-04-17 10:00:00,55.85,55.93,55.63,55.93,62257.0,45.1491,45.2137,44.9712,45.2137,62257.0
2019-04-17 10:30:00,55.94,56.01,55.73,55.82,84728.0,45.2218,45.2784,45.0521,45.1248,84728.0
2019-04-17 11:00:00,55.82,55.85,55.73,55.73,81127.0,45.1248,45.1491,45.0521,45.0521,81127.0
2019-04-17 11:30:00,55.73,55.99,55.69,55.88,93870.0,45.0521,45.2622,45.0197,45.1733,93870.0
2019-04-17 12:00:00,55.88,56.0,55.82,55.98,45109.0,45.1733,45.2703,45.1248,45.2542,45109.0
2019-04-17 12:30:00,55.98,56.02,55.86,55.92,50726.0,45.2542,45.2865,45.1572,45.2057,50726.0
2019-04-17 13:00:00,55.92,56.04,55.89,55.97,37327.0,45.2057,45.3027,45.1814,45.2461,37327.0
2019-04-17 13:30:00,55.97,56.07,55.96,56.05,43888.0,45.2461,45.3269,45.238,45.3108,43888.0
2019-04-17 14:00:00,56.06,56.12,55.93,55.95,42483.0,45.3188,45.3673,45.2137,45.2299,42483.0
2019-04-17 14:30:00,55.96,56.01,55.85,55.92,69494.0,45.238,45.2784,45.1491,45.2057,69494.0
2019-04-17 15:00:00,55.93,56.0,55.84,55.87,62276.0,45.2137,45.2703,45.141,45.1652,62276.0
2019-04-17 15:30:00,55.88,55.96,55.81,55.83,201432.0,45.1733,45.238,45.1167,45.1329,201432.0
2019-04-18 09:30:00,55.78,56.21,55.58,56.04,119284.0,45.0925,45.4401,44.9308,45.3027,119284.0
2019-04-18 10:00:00,56.06,56.13,55.92,56.11,88846.0,45.3188,45.3754,45.2057,45.3593,88846.0
2019-04-18 10:30:00,56.11,56.18,55.95,56.17,63578.0,45.3593,45.4158,45.2299,45.4078,63578.0
2019-04-18 11:00:00,56.18,56.28,56.15,56.2,50536.0,45.4158,45.4967,45.3916,45.432,50536.0
2019-04-18 11:30:00,56.2,56.5,56.16,56.44,68283.0,45.432,45.6745,45.3997,45.626,68283.0
2019-04-18 12:00:00,56.44,56.61,56.4,56.55,58702.0,45.626,45.7635,45.5937,45.715,58702.0
2019-04-18 12:30:00,56.54,56.6,56.51,56.52,47568.0,45.7069,45.7554,45.6826,45.6907,47568.0
2019-04-18 13:00:00,56.51,56.65,56.48,56.65,41144.0,45.6826,45.7958,45.6584,45.7958,41144.0
2019-04-18 13:30:00,56.65,56.77,56.6,56.73,77867.0,45.7958,45.8928,45.7554,45.8605,77867.0
2019-04-18 14:00:00,56.73,56.78,56.62,56.68,45800.0,45.8605,45.9009,45.7715,45.82,45800.0
2019-04-18 14:30:00,56.68,56.68,56.55,56.64,45949.0,45.82,45.82,45.715,45.7877,45949.0
2019-04-18 15:00:00,56.63,56.65,56.54,56.57,48061.0,45.7796,45.7958,45.7069,45.7311,48061.0
2019-04-18 15:30:00,56.57,56.76,56.54,56.64,218346.0,45.7311,45.8847,45.7069,45.7877,218346.0
2019-04-22 09:30:00,56.56,56.91,56.47,56.88,89262.0,45.723,46.006,45.6503,45.9817,89262.0
2019-04-22 10:00:00,56.87,56.92,56.58,56.73,55587.0,45.9736,46.0141,45.7392,45.8605,55587.0
2019-04-22 10:30:00,56.73,56.8,56.64,56.67,44127.0,45.8605,45.9171,45.7877,45.812,44127.0
2019-04-22 11:00:00,56.66,56.74,56.61,56.72,61828.0,45.8039,45.8685,45.7635,45.8524,61828.0
2019-04-22 11:30:00,56.7,56.7,56.49,56.55,77867.0,45.8362,45.8362,45.6664,45.715,77867.0
2019-04-22 12:00:00,56.55,56.63,56.52,56.57,34479.0,45.715,45.7796,45.6907,45.7311,34479.0
2019-04-22 12:30:00,56.57,56.6,56.55,56.58,47525.0,45.7311,45.7554,45.715,45.7392,47525.0
2019-04-22 13:00:00,56.57,56.59,56.37,56.42,53148.0,45.7311,45.7473,45.5694,45.6099,53148.0
2019-04-22 13:30:00,56.42,56.45,56.39,56.41,37587.0,45.6099,45.6341,45.5856,45.6018,37587.0
2019-04-22 14:00:00,56.42,56.42,56.22,56.29,119646.0,45.6099,45.6099,45.4482,45.5048,119646.0
2019-04-22 14:30:00,56.28,56.28,56.19,56.21,92606.0,45.4967,45.4967,45.4239,45.4401,92606.0
2019-04-22 15:00:00,56.21,56.22,56.09,56.1,75827.0,45.4401,45.4482,45.3431,45.3512,75827.0
2019-04-22 15:30:00,56.11,56.18,56.05,56.17,237600.0,45.3593,45.4158,45.3108,45.4078,237600.0
2019-04-23 09:30:00,56.04,56.13,55.71,55.92,155825.0,45.3027,45.3754,45.0359,45.2057,155825.0
2019-04-23 10:00:00,55.93,56.12,55.86,56.07,84523.0,45.2137,45.3673,45.1572,45.3269,84523.0
2019-04-23 10:30:00,56.06,56.21,56.06,56.13,74602.0,45.3188,45.4401,45.3188,45.3754,74602.0
2019-04-23 11:00:00,56.15,56.19,56.06,56.09,52135.0,45.3916,45.4239,45.3188,45.3431,52135.0
2019-04-23 11:30:00,56.08,56.22,56.04,56.14,39200.0,45.335,45.4482,45.3027,45.3835,39200.0
2019-04-23 12:00:00,56.13,56.24,56.12,56.17,42738.0,45.3754,45.4643,45.3673,45.4078,42738.0
2019-04-23 12:30:00,56.17,56.26,56.1,56.25,45269.0,45.4078,45.4805,45.3512,45.4724,45269.0
2019-04-23 13:00:00,56.25,56.29,56.18,56.25,60634.0,45.4724,45.5048,45.4158,45.4724,60634.0
2019-04-23 13:30:00,56.24,56.26,56.09,56.11,64764.0,45.4643,45.4805,45.3431,45.3593,64764.0
2019-04-23 14:00:00,56.11,56.26,56.08,56.24,54188.0,45.3593,45.4805,45.335,45.4643,54188.0
2019-04-23 14:30:00,56.24,56.29,56.03,56.09,70279.0,45.4643,45.5048,45.2946,45.3431,70279.0
2019-04-23 15:00:00,56.09,56.2,56.06,56.12,72794.0,45.3431,45.432,45.3188,45.3673,72794.0
2019-04-23 15:30:00,56.13,56.36,56.1,56.28,158000.0,45.3754,45.5614,45.3512,45.4967,158000.0
2019-04-24 09:30:00,56.07,56.34,55.94,56.21,111595.0,45.3269,45.5452,45.2218,45.4401,111595.0
2019-04-24 10:00:00,56.2,56.34,56.05,56.31,145749.0,45.432,45.5452,45.3108,45.5209,145749.0
2019-04-24 10:30:00,56.3,56.36,56.16,56.24,51336.0,45.5129,45.5614,45.3997,45.4643,51336.0
2019-04-24 11:00:00,56.25,56.33,56.2,56.3,41535.0,45.4724,45.5371,45.432,45.5129,41535.0
2019-04-24 11:30:00,56.31,56.38,56.11,56.12,53722.0,45.5209,45.5775,45.3593,45.3673,53722.0
2019-04-24 12:00:00,56.11,56.19,56.05,56.15,31174.0,45.3593,45.4239,45.3108,45.3916,31174.0
2019-04-24 12:30:00,56.14,56.18,56.0,56.02,30104.0,45.3835,45.4158,45.2703,45.2865,30104.0
2019-04-24 13:00:00,56.01,56.08,55.93,56.0,41795.0,45.2784,45.335,45.2137,45.2703,41795.0
2019-04-24 13:30:00,55.99,56.0,55.89,55.9,44896.0,45.2622,45.2703,45.1814,45.1895,44896.0
2019-04-24 14:00:00,55.9,56.01,55.89,55.9,44897.0,45.1895,45.2784,45.1814,45.1895,44897.0
2019-04-24 14:30:00,55.91,56.01,55.9,55.95,104175.0,45.1976,45.2784,45.1895,45.2299,104175.0
2019-04-24 15:00:00,55.95,56.07,55.92,56.05,64231.0,45.2299,45.3269,45.2057,45.3108,64231.0
2019-04-24 15:30:00,56.07,56.15,55.99,55.99,152937.0,45.3269,45.3916,45.2622,45.2622,152937.0
2019-04-25 09:30:00,55.6,55.6,54.65,54.82,185092.0,44.947,44.947,44.179,44.3164,185092.0
2019-04-25 10:00:00,54.82,55.04,54.66,54.93,84151.0,44.3164,44.4943,44.1871,44.4053,84151.0
2019-04-25 10:30:00,54.93,55.21,54.86,55.05,115048.0,44.4053,44.6317,44.3488,44.5024,115048.0
2019-04-25 11:00:00,55.05,55.1,54.89,54.94,114734.0,44.5024,44.5428,44.373,44.4134,114734.0
2019-04-25 11:30:00,54.97,55.11,54.88,55.01,87691.0,44.4377,44.5509,44.3649,44.47,87691.0
2019-04-25 12:00:00,55.0,55.13,54.86,54.87,77415.0,44.4619,44.567,44.3488,44.3568,77415.0
2019-04-25 12:30:00,54.87,54.91,54.73,54.73,132926.0,44.3568,44.3892,44.2437,44.2437,132926.0
2019-04-25 13:00:00,54.73,54.77,54.64,54.65,71779.0,44.2437,44.276,44.1709,44.179,71779.0
2019-04-25 13:30:00,54.65,54.75,54.54,54.55,74496.0,44.179,44.2598,44.0901,44.0982,74496.0
2019-04-25 14:00:00,54.55,54.58,54.39,54.48,114777.0,44.0982,44.1224,43.9688,44.0416,114777.0
2019-04-25 14:30:00,54.48,54.73,54.48,54.61,126597.0,44.0416,44.2437,44.0416,44.1467,126597.0
2019-04-25 15:00:00,54.61,54.61,54.42,54.5,94034.0,44.1467,44.1467,43.9931,44.0577,94034.0
2019-04-25 15:30:00,54.5,54.51,54.32,54.38,388329.0,44.0577,44.0658,43.9122,43.9607,388329.0
2019-04-26 09:30:00,54.73,54.94,54.14,54.72,132870.0,44.2437,44.4134,43.7667,44.2356,132870.0
2019-04-26 10:00:00,54.7,54.91,54.6,54.9,70842.0,44.2194,44.3892,44.1386,44.3811,70842.0
2019-04-26 10:30:00,54.87,54.9,54.55,54.55,57977.0,44.3568,44.3811,44.0982,44.0982,57977.0
2019-04-26 11:00:00,54.57,54.7,54.52,54.7,43589.0,44.1143,44.2194,44.0739,44.2194,43589.0
2019-04-26 11:30:00,54.69,54.71,54.57,54.66,48512.0,44.2113,44.2275,44.1143,44.1871,48512.0
2019-04-26 12:00:00,54.67,54.72,54.63,54.66,35164.0,44.1952,44.2356,44.1628,44.1871,35164.0
2019-04-26 12:30:00,54.66,54.78,54.59,54.78,39437.0,44.1871,44.2841,44.1305,44.2841,39437.0
2019-04-26 13:00:00,54.79,54.79,54.65,54.7,45047.0,44.2922,44.2922,44.179,44.2194,45047.0
2019-04-26 13:30:00,54.7,54.8,54.69,54.73,34528.0,44.2194,44.3003,44.2113,44.2437,34528.0
2019-04-26 14:00:00,54.73,54.77,54.65,54.69,52618.0,44.2437,44.276,44.179,44.2113,52618.0
2019-04-26 14:30:00,54.7,54.77,54.57,54.77,49888.0,44.2194,44.276,44.1143,44.276,49888.0
2019-04-26 15:00:00,54.77,54.87,54.77,54.87,51339.0,44.276,44.3568,44.276,44.3568,51339.0
2019-04-26 15:30:00,54.86,54.94,54.85,54.9,98271.0,44.3488,44.4134,44.3407,44.3811,98271.0
2019-04-29 09:30:00,54.88,55.22,54.81,55.15,58086.0,44.3649,44.6398,44.3083,44.5832,58086.0
2019-04-29 10:00:00,55.17,55.38,55.04,55.32,41129.0,44.5994,44.7691,44.4943,44.7206,41129.0
2019-04-29 10:30:00,55.33,55.54,55.27,55.5,29857.0,44.7287,44.8985,44.6802,44.8661,29857.0
2019-04-29 11:00:00,55.47,55.57,55.45,55.45,22106.0,44.8419,44.9227,44.8257,44.8257,22106.0
2019-04-29 11:30:00,55.45,55.48,55.35,55.42,25400.0,44.8257,44.85,44.7449,44.8015,25400.0
2019-04-29 12:00:00,55.41,55.47,55.35,55.36,17677.0,44.7934,44.8419,44.7449,44.753,17677.0
2019-04-29 12:30:00,55.38,55.45,55.34,55.43,30124.0,44.7691,44.8257,44.7368,44.8095,30124.0
2019-04-29 13:00:00,55.43,55.45,55.28,55.31,17561.0,44.8095,44.8257,44.6883,44.7125,17561.0
2019-04-29 13:30:00,55.31,55.36,55.23,55.36,17541.0,44.7125,44.753,44.6479,44.753,17541.0
2019-04-29 14:00:00,55.35,55.43,55.34,55.41,21095.0,44.7449,44.8095,44.7368,44.7934,21095.0
2019-04-29 14:30:00,55.4,55.41,55.31,55.35,31768.0,44.7853,44.7934,44.7125,44.7449,31768.0
2019-04-29 15:00:00,55.36,55.38,55.29,55.31,24622.0,44.753,44.7691,44.6964,44.7125,24622.0
2019-04-29 15:30:00,55.31,55.34,55.2,55.24,71994.0,44.7125,44.7368,44.6236,44.656,71994.0
2019-04-30 09:30:00,55.04,55.16,54.79,54.86,61380.0,44.4943,44.5913,44.2922,44.3488,61380.0
2019-04-30 10:00:00,54.89,54.96,54.72,54.94,44409.0,44.373,44.4296,44.2356,44.4134,44409.0
2019-04-30 10:30:00,54.94,55.21,54.92,55.08,35133.0,44.4134,44.6317,44.3973,44.5266,35133.0
2019-04-30 11:00:00,55.07,55.29,54.91,55.25,38767.0,44.5185,44.6964,44.3892,44.664,38767.0
2019-04-30 11:30:00,55.26,55.4,55.19,55.37,35252.0,44.6721,44.7853,44.6155,44.761,35252.0
2019-04-30 12:00:00,55.37,55.54,55.34,55.51,23945.0,44.761,44.8985,44.7368,44.8742,23945.0
2019-04-30 12:30:00,55.51,55.57,55.5,55.52,22389.0,44.8742,44.9227,44.8661,44.8823,22389.0
2019-04-30 13:00:00,55.53,55.72,55.53,55.67,91364.0,44.8904,45.044,44.8904,45.0036,91364.0
2019-04-30 13:30:00,55.67,56.0,55.66,56.0,188275.0,45.0036,45.2703,44.9955,45.2703,188275.0
2019-04-30 14:00:00,56.0,56.15,55.83,55.89,246981.0,45.2703,45.3916,45.1329,45.1814,246981.0
2019-04-30 14:30:00,55.89,55.89,55.56,55.6,72188.0,45.1814,45.1814,44.9146,44.947,72188.0
2019-04-30 15:00:00,55.61,55.68,55.57,55.61,41232.0,44.9551,45.0116,44.9227,44.9551,41232.0
2019-04-30 15:30:00,55.61,55.75,55.6,55.66,129187.0,44.9551,45.0682,44.947,44.9955,129187.0
2019-05-01 09:30:00,55.37,55.84,55.0,55.43,159624.0,44.761,45.141,44.4619,44.8095,159624.0
2019-05-01 10:00:00,55.4,55.41,55.01,55.03,115110.0,44.7853,44.7934,44.47,44.4862,115110.0
2019-05-01 10:30:00,54.99,55.23,54.92,55.22,69629.0,44.4539,44.6479,44.3973,44.6398,69629.0
2019-05-01 11:00:00,55.21,55.25,55.06,55.06,33496.0,44.6317,44.664,44.5104,44.5104,33496.0
2019-05-01 11:30:00,55.05,55.21,55.05,55.13,61121.0,44.5024,44.6317,44.5024,44.567,61121.0
2019-05-01 12:00:00,55.12,55.16,55.05,55.13,42719.0,44.5589,44.5913,44.5024,44.567,42719.0
2019-05-01 12:30:00,55.14,55.15,54.98,55.14,29501.0,44.5751,44.5832,44.4458,44.5751,29501.0
2019-05-01 13:00:00,55.15,55.41,55.14,55.39,43320.0,44.5832,44.7934,44.5751,44.7772,43320.0
2019-05-01 13:30:00,55.39,55.39,55.27,55.32,62872.0,44.7772,44.7772,44.6802,44.7206,62872.0
2019-05-01 14:00:00,55.32,55.49,55.28,55.43,57486.0,44.7206,44.8581,44.6883,44.8095,57486.0
2019-05-01 14:30:00,55.41,55.42,54.98,54.98,129267.0,44.7934,44.8015,44.4458,44.4458,129267.0
2019-05-01 15:00:00,54.97,55.02,54.59,54.61,348206.0,44.4377,44.4781,44.1305,44.1467,348206.0
2019-05-01 15:30:00,54.61,54.86,54.45,54.74,537193.0,44.1467,44.3488,44.0173,44.2518,537193.0
2019-05-02 09:30:00,54.44,54.74,53.85,54.56,279189.0,44.0092,44.2518,43.5323,44.1062,279189.0
2019-05-02 10:00:00,54.56,54.66,54.36,54.44,146482.0,44.1062,44.1871,43.9446,44.0092,146482.0
2019-05-02 10:30:00,54.43,54.77,54.42,54.68,84042.0,44.0011,44.276,43.9931,44.2032,84042.0
2019-05-02 11:00:00,54.7,54.93,54.62,54.65,67339.0,44.2194,44.4053,44.1547,44.179,67339.0
2019-05-02 11:30:00,54.65,54.89,54.65,54.82,65750.0,44.179,44.373,44.179,44.3164,65750.0
2019-05-02 12:00:00,54.82,54.83,54.67,54.67,38618.0,44.3164,44.3245,44.1952,44.1952,38618.0
2019-05-02 12:30:00,54.68,54.71,54.55,54.62,30385.0,44.2032,44.2275,44.0982,44.1547,30385.0
2019-05-02 13:00:00,54.62,54.76,54.59,54.72,80174.0,44.1547,44.2679,44.1305,44.2356,80174.0
2019-05-02 13:30:00,54.73,54.91,54.69,54.86,30076.0,44.2437,44.3892,44.2113,44.3488,30076.0
2019-05-02 14:00:00,54.87,54.88,54.74,54.77,29496.0,44.3568,44.3649,44.2518,44.276,29496.0
2019-05-02 14:30:00,54.78,54.82,54.55,54.59,57174.0,44.2841,44.3164,44.0982,44.1305,57174.0
2019-05-02 15:00:00,54.59,54.62,54.49,54.53,70864.0,44.1305,44.1547,44.0497,44.082,70864.0
2019-05-02 15:30:00,54.53,54.64,54.51,54.63,136706.0,44.082,44.1709,44.0658,44.1628,136706.0
2019-05-03 09:30:00,54.94,55.32,54.86,55.18,82243.0,44.4134,44.7206,44.3488,44.6074,82243.0
2019-05-03 10:00:00,55.23,55.25,54.78,54.82,72491.0,44.6479,44.664,44.2841,44.3164,72491.0
2019-05-03 10:30:00,54.85,54.97,54.82,54.9,49557.0,44.3407,44.4377,44.3164,44.3811,49557.0
2019-05-03 11:00:00,54.9,55.01,54.85,54.88,29322.0,44.3811,44.47,44.3407,44.3649,29322.0
2019-05-03 11:30:00,54.88,54.93,54.8,54.85,18612.0,44.3649,44.4053,44.3003,44.3407,18612.0
2019-05-03 12:00:00,54.85,54.91,54.82,54.85,42041.0,44.3407,44.3892,44.3164,44.3407,42041.0
2019-05-03 12:30:00,54.86,54.91,54.84,54.86,25744.0,44.3488,44.3892,44.3326,44.3488,25744.0
2019-05-03 13:00:00,54.85,54.92,54.83,54.88,22287.0,44.3407,44.3973,44.3245,44.3649,22287.0
2019-05-03 13:30:00,54.87,54.9,54.8,54.84,35315.0,44.3568,44.3811,44.3003,44.3326,35315.0
2019-05-03 14:00:00,54.83,54.85,54.61,54.62,100495.0,44.3245,44.3407,44.1467,44.1547,100495.0
2019-05-03 14:30:00,54.61,54.61,54.22,54.58,211897.0,44.1467,44.1467,43.8314,44.1224,211897.0
2019-05-03 15:00:00,54.59,54.66,54.53,54.64,43140.0,44.1305,44.1871,44.082,44.1709,43140.0
2019-05-03 15:30:00,54.64,54.83,54.63,54.77,81546.0,44.1709,44.3245,44.1628,44.276,81546.0
2019-05-06 09:30:00,53.26,53.43,52.5,53.43,158746.0,43.0553,43.1927,42.4409,43.1927,158746.0
2019-05-06 10:00:00,53.44,53.62,53.27,53.53,34198.0,43.2008,43.3463,43.0634,43.2736,34198.0
2019-05-06 10:30:00,53.54,53.78,53.49,53.74,38177.0,43.2817,43.4757,43.2413,43.4434,38177.0
2019-05-06 11:00:00,53.78,53.9,53.64,53.9,32349.0,43.4757,43.5727,43.3625,43.5727,32349.0
2019-05-06 11:30:00,53.91,54.0,53.8,53.83,26743.0,43.5808,43.6535,43.4919,43.5161,26743.0
2019-05-06 12:00:00,53.84,54.04,53.84,53.91,71793.0,43.5242,43.6859,43.5242,43.5808,71793.0
2019-05-06 12:30:00,53.91,54.02,53.88,53.93,25918.0,43.5808,43.6697,43.5565,43.5969,25918.0
2019-05-06 13:00:00,53.91,54.13,53.86,54.11,27950.0,43.5808,43.7586,43.5404,43.7425,27950.0
2019-05-06 13:30:00,54.13,54.13,53.99,54.13,29336.0,43.7586,43.7586,43.6455,43.7586,29336.0
2019-05-06 14:00:00,54.14,54.14,54.03,54.12,72596.0,43.7667,43.7667,43.6778,43.7505,72596.0
2019-05-06 14:30:00,54.1,54.28,54.1,54.22,31757.0,43.7344,43.8799,43.7344,43.8314,31757.0
2019-05-06 15:00:00,54.22,54.38,54.22,54.31,29296.0,43.8314,43.9607,43.8314,43.9041,29296.0
2019-05-06 15:30:00,54.3,54.36,54.25,54.34,93782.0,43.8961,43.9446,43.8556,43.9284,93782.0
2019-05-07 09:30:00,53.55,53.72,53.36,53.65,92880.0,43.2898,43.4272,43.1362,43.3706,92880.0
2019-05-07 10:00:00,53.63,53.65,53.41,53.62,51214.0,43.3544,43.3706,43.1766,43.3463,51214.0
2019-05-07 10:30:00,53.62,53.64,53.48,53.53,20791.0,43.3463,43.3625,43.2332,43.2736,20791.0
2019-05-07 11:00:00,53.51,53.64,53.41,53.49,53281.0,43.2574,43.3625,43.1766,43.2413,53281.0
2019-05-07 11:30:00,53.53,53.54,53.31,53.35,135847.0,43.2736,43.2817,43.0957,43.1281,135847.0
2019-05-07 12:00:00,53.33,53.59,53.27,53.56,123168.0,43.1119,43.3221,43.0634,43.2978,123168.0
2019-05-07 12:30:00,53.56,53.66,53.52,53.53,24417.0,43.2978,43.3787,43.2655,43.2736,24417.0
2019-05-07 13:00:00,53.51,53.52,53.34,53.37,37464.0,43.2574,43.2655,43.12,43.1442,37464.0
2019-05-07 13:30:00,53.37,53.53,53.34,53.41,67724.0,43.1442,43.2736,43.12,43.1766,67724.0
2019-05-07 14:00:00,53.39,53.51,53.3,53.39,34417.0,43.1604,43.2574,43.0877,43.1604,34417.0
2019-05-07 14:30:00,53.4,53.42,53.27,53.35,74610.0,43.1685,43.1847,43.0634,43.1281,74610.0
2019-05-07 15:00:00,53.36,53.51,53.34,53.4,97298.0,43.1362,43.2574,43.12,43.1685,97298.0
2019-05-07 15:30:00,53.38,53.65,53.34,53.64,220051.0,43.1523,43.3706,43.12,43.3625,220051.0
2019-05-08 09:30:00,53.68,53.76,53.44,53.65,64159.0,43.3948,43.4595,43.2008,43.3706,64159.0
2019-05-08 10:00:00,53.67,53.75,53.62,53.7,120767.0,43.3868,43.4514,43.3463,43.411,120767.0
2019-05-08 10:30:00,53.72,53.77,53.43,53.64,55731.0,43.4272,43.4676,43.1927,43.3625,55731.0
2019-05-08 11:00:00,53.64,53.84,53.64,53.72,42037.0,43.3625,43.5242,43.3625,43.4272,42037.0
2019-05-08 11:30:00,53.71,53.74,53.63,53.68,59796.0,43.4191,43.4434,43.3544,43.3948,59796.0
2019-05-08 12:00:00,53.67,53.67,53.49,53.56,33308.0,43.3868,43.3868,43.2413,43.2978,33308.0
2019-05-08 12:30:00,53.55,53.65,53.53,53.63,29823.0,43.2898,43.3706,43.2736,43.3544,29823.0
2019-05-08 13:00:00,53.63,53.64,53.59,53.59,72222.0,43.3544,43.3625,43.3221,43.3221,72222.0
2019-05-08 13:30:00,53.6,53.62,53.53,53.56,74828.0,43.3302,43.3463,43.2736,43.2978,74828.0
2019-05-08 14:00:00,53.56,53.58,53.53,53.58,45648.0,43.2978,43.314,43.2736,43.314,45648.0
2019-05-08 14:30:00,53.58,53.62,53.54,53.59,43096.0,43.314,43.3463,43.2817,43.3221,43096.0
2019-05-08 15:00:00,53.59,53.6,53.52,53.57,40181.0,43.3221,43.3302,43.2655,43.3059,40181.0
2019-05-08 15:30:00,53.57,53.58,53.2,53.2,319355.0,43.3059,43.314,43.0068,43.0068,319355.0
2019-05-09 09:30:00,50.5,50.65,48.12,48.74,590017.0,40.8241,40.9454,38.9002,39.4014,590017.0
2019-05-09 10:00:00,48.7,48.74,47.79,47.98,303634.0,39.369,39.4014,38.6334,38.787,303634.0
2019-05-09 10:30:00,47.96,48.0,47.16,47.17,249149.0,38.7708,38.8031,38.1241,38.1322,249149.0
2019-05-09 11:00:00,47.17,47.33,47.05,47.12,186715.0,38.1322,38.2615,38.0352,38.0918,186715.0
2019-05-09 11:30:00,47.13,47.21,46.76,47.04,247383.0,38.0998,38.1645,37.8007,38.0271,247383.0
2019-05-09 12:00:00,47.02,47.19,46.83,47.15,181581.0,38.0109,38.1483,37.8573,38.116,181581.0
2019-05-09 12:30:00,47.16,48.05,47.16,47.66,351539.0,38.1241,38.8436,38.1241,38.5283,351539.0
2019-05-09 13:00:00,47.67,47.98,47.64,47.86,152907.0,38.5364,38.787,38.5121,38.69,152907.0
2019-05-09 13:30:00,47.85,47.91,47.66,47.75,135452.0,38.6819,38.7304,38.5283,38.601,135452.0
2019-05-09 14:00:00,47.76,47.77,47.56,47.77,114083.0,38.6091,38.6172,38.4474,38.6172,114083.0
2019-05-09 14:30:00,47.75,47.87,47.74,47.78,190732.0,38.601,38.6981,38.593,38.6253,190732.0
2019-05-09 15:00:00,47.77,47.92,47.76,47.87,238414.0,38.6172,38.7385,38.6091,38.6981,238414.0
2019-05-09 15:30:00,47.87,47.96,47.76,47.87,592342.0,38.6981,38.7708,38.6091,38.6981,592342.0
2019-05-10 09:30:00,47.87,47.99,47.25,47.29,244763.0,38.6981,38.7951,38.1968,38.2292,244763.0
2019-05-10 10:00:00,47.24,47.28,46.67,46.71,304825.0,38.1888,38.2211,37.728,37.7603,304825.0
2019-05-10 10:30:00,46.7,46.71,46.25,46.28,273849.0,37.7522,37.7603,37.3884,37.4127,273849.0
2019-05-10 11:00:00,46.28,46.58,46.22,46.55,154009.0,37.4127,37.6552,37.3642,37.631,154009.0
2019-05-10 11:30:00,46.56,46.68,46.43,46.63,135143.0,37.639,37.7361,37.534,37.6956,135143.0
2019-05-10 12:00:00,46.63,46.78,46.62,46.66,121670.0,37.6956,37.8169,37.6876,37.7199,121670.0
2019-05-10 12:30:00,46.65,46.85,46.63,46.78,71055.0,37.7118,37.8735,37.6956,37.8169,71055.0
2019-05-10 13:00:00,46.78,47.07,46.76,47.02,278380.0,37.8169,38.0513,37.8007,38.0109,278380.0
2019-05-10 13:30:00,47.02,47.19,47.01,47.1,90322.0,38.0109,38.1483,38.0028,38.0756,90322.0
2019-05-10 14:00:00,47.11,47.24,47.08,47.22,68014.0,38.0837,38.1888,38.0594,38.1726,68014.0
2019-05-10 14:30:00,47.23,47.45,47.19,47.33,85114.0,38.1807,38.3585,38.1483,38.2615,85114.0
2019-05-10 15:00:00,47.33,47.77,47.27,47.77,107800.0,38.2615,38.6172,38.213,38.6172,107800.0
2019-05-10 15:30:00,47.77,47.8,47.28,47.32,297827.0,38.6172,38.6415,38.2211,38.2534,297827.0
2019-05-13 09:30:00,46.15,46.34,45.53,46.02,211920.0,37.3076,37.4612,36.8064,37.2025,211920.0
2019-05-13 10:00:00,45.99,45.99,45.44,45.51,128126.0,37.1783,37.1783,36.7336,36.7902,128126.0
2019-05-13 10:30:00,45.51,45.7,45.47,45.59,159063.0,36.7902,36.9438,36.7579,36.8549,159063.0
2019-05-13 11:00:00,45.58,45.63,45.3,45.31,76434.0,36.8468,36.8872,36.6205,36.6286,76434.0
2019-05-13 11:30:00,45.35,45.41,45.23,45.34,86269.0,36.6609,36.7094,36.5639,36.6528,86269.0
2019-05-13 12:00:00,45.35,45.37,45.14,45.2,82518.0,36.6609,36.6771,36.4911,36.5396,82518.0
2019-05-13 12:30:00,45.2,45.29,45.13,45.17,99591.0,36.5396,36.6124,36.483,36.5154,99591.0
2019-05-13 13:00:00,45.16,45.31,45.15,45.27,42253.0,36.5073,36.6286,36.4992,36.5962,42253.0
2019-05-13 13:30:00,45.28,45.59,45.28,45.55,92759.0,36.6043,36.8549,36.6043,36.8226,92759.0
2019-05-13 14:00:00,45.55,45.79,45.53,45.74,72389.0,36.8226,37.0166,36.8064,36.9762,72389.0
2019-05-13 14:30:00,45.74,45.75,45.6,45.62,158244.0,36.9762,36.9842,36.863,36.8792,158244.0
2019-05-13 15:00:00,45.62,45.67,45.45,45.49,76124.0,36.8792,36.9196,36.7417,36.7741,76124.0
2019-05-13 15:30:00,45.48,45.48,45.31,45.31,233564.0,36.766,36.766,36.6286,36.6286,233564.0
2019-05-14 09:30:00,45.75,45.75,45.11,45.41,158985.0,36.9842,36.9842,36.4669,36.7094,158985.0
2019-05-14 10:00:00,45.41,45.43,45.05,45.28,111485.0,36.7094,36.7256,36.4184,36.6043,111485.0
2019-05-14 10:30:00,45.26,45.31,45.1,45.16,86703.0,36.5881,36.6286,36.4588,36.5073,86703.0
2019-05-14 11:00:00,45.16,45.17,44.91,45.03,227658.0,36.5073,36.5154,36.3052,36.4022,227658.0
2019-05-14 11:30:00,45.04,45.39,45.03,45.35,136697.0,36.4103,36.6932,36.4022,36.6609,136697.0
2019-05-14 12:00:00,45.37,45.38,45.18,45.21,112302.0,36.6771,36.6851,36.5235,36.5477,112302.0
2019-05-14 12:30:00,45.22,45.34,45.19,45.27,64956.0,36.5558,36.6528,36.5315,36.5962,64956.0
2019-05-14 13:00:00,45.28,45.35,45.28,45.32,62102.0,36.6043,36.6609,36.6043,36.6366,62102.0
2019-05-14 13:30:00,45.31,45.35,45.26,45.31,53897.0,36.6286,36.6609,36.5881,36.6286,53897.0
2019-05-14 14:00:00,45.3,45.38,45.24,45.37,67829.0,36.6205,36.6851,36.572,36.6771,67829.0
2019-05-14 14:30:00,45.37,45.45,45.26,45.32,232781.0,36.6771,36.7417,36.5881,36.6366,232781.0
2019-05-14 15:00:00,45.31,45.37,45.28,45.28,100993.0,36.6286,36.6771,36.6043,36.6043,100993.0
2019-05-14 15:30:00,45.27,45.27,45.14,45.21,208406.0,36.5962,36.5962,36.4911,36.5477,208406.0
2019-05-15 09:30:00,44.75,44.76,44.21,44.34,138804.0,36.1758,36.1839,35.7393,35.8444,138804.0
2019-05-15 10:00:00,44.35,45.47,44.26,45.46,321286.0,35.8525,36.7579,35.7797,36.7498,321286.0
2019-05-15 10:30:00,45.46,45.48,45.21,45.34,134930.0,36.7498,36.766,36.5477,36.6528,134930.0
2019-05-15 11:00:00,45.37,45.56,45.19,45.56,70624.0,36.6771,36.8307,36.5315,36.8307,70624.0
2019-05-15 11:30:00,45.55,45.65,45.39,45.65,87301.0,36.8226,36.9034,36.6932,36.9034,87301.0
2019-05-15 12:00:00,45.64,45.86,45.64,45.77,80808.0,36.8953,37.0732,36.8953,37.0004,80808.0
2019-05-15 12:30:00,45.77,45.8,45.51,45.6,87284.0,37.0004,37.0247,36.7902,36.863,87284.0
2019-05-15 13:00:00,45.6,45.62,45.52,45.59,48626.0,36.863,36.8792,36.7983,36.8549,48626.0
2019-05-15 13:30:00,45.57,45.59,45.49,45.56,106719.0,36.8387,36.8549,36.7741,36.8307,106719.0
2019-05-15 14:00:00,45.55,45.63,45.54,45.62,55074.0,36.8226,36.8872,36.8145,36.8792,55074.0
2019-05-15 14:30:00,45.63,45.64,45.56,45.58,37155.0,36.8872,36.8953,36.8307,36.8468,37155.0
2019-05-15 15:00:00,45.58,45.64,45.55,45.6,61788.0,36.8468,36.8953,36.8226,36.863,61788.0
2019-05-15 15:30:00,45.59,45.61,45.45,45.46,119134.0,36.8549,36.8711,36.7417,36.7498,119134.0
2019-05-16 09:30:00,45.25,45.33,44.79,44.83,126543.0,36.58,36.6447,36.2082,36.2405,126543.0
2019-05-16 10:00:00,44.84,44.96,44.73,44.96,85236.0,36.2486,36.3456,36.1597,36.3456,85236.0
2019-05-16 10:30:00,44.95,45.05,44.84,44.9,99508.0,36.3375,36.4184,36.2486,36.2971,99508.0
2019-05-16 11:00:00,44.89,44.89,44.63,44.76,120053.0,36.289,36.289,36.0788,36.1839,120053.0
2019-05-16 11:30:00,44.77,44.92,44.69,44.75,70636.0,36.192,36.3133,36.1273,36.1758,70636.0
2019-05-16 12:00:00,44.75,44.77,44.61,44.64,68115.0,36.1758,36.192,36.0627,36.0869,68115.0
2019-05-16 12:30:00,44.66,44.86,44.61,44.78,102355.0,36.1031,36.2648,36.0627,36.2001,102355.0
2019-05-16 13:00:00,44.78,44.8,44.68,44.75,108204.0,36.2001,36.2163,36.1193,36.1758,108204.0
2019-05-16 13:30:00,44.75,44.78,44.6,44.6,51700.0,36.1758,36.2001,36.0546,36.0546,51700.0
2019-05-16 14:00:00,44.61,44.63,44.53,44.6,73111.0,36.0627,36.0788,35.998,36.0546,73111.0
2019-05-16 14:30:00,44.59,44.62,44.53,44.62,61083.0,36.0465,36.0708,35.998,36.0708,61083.0
2019-05-16 15:00:00,44.61,44.61,44.51,44.59,142950.0,36.0627,36.0627,35.9818,36.0465,142950.0
2019-05-16 15:30:00,44.58,44.63,44.53,44.59,206522.0,36.0384,36.0788,35.998,36.0465,206522.0
2019-05-17 09:30:00,44.1,44.29,43.97,44.06,150034.0,35.6504,35.804,35.5453,35.6181,150034.0
2019-05-17 10:00:00,44.14,44.33,44.06,44.24,129454.0,35.6827,35.8363,35.6181,35.7636,129454.0
2019-05-17 10:30:00,44.23,44.65,44.22,44.59,95669.0,35.7555,36.095,35.7474,36.0465,95669.0
2019-05-17 11:00:00,44.63,44.78,44.58,44.66,77861.0,36.0788,36.2001,36.0384,36.1031,77861.0
2019-05-17 11:30:00,44.7,44.72,44.53,44.61,34994.0,36.1354,36.1516,35.998,36.0627,34994.0
2019-05-17 12:00:00,44.59,44.6,44.39,44.45,34003.0,36.0465,36.0546,35.8848,35.9333,34003.0
2019-05-17 12:30:00,44.45,44.59,44.31,44.56,34074.0,35.9333,36.0465,35.8202,36.0223,34074.0
2019-05-17 13:00:00,44.56,44.73,44.56,44.65,47800.0,36.0223,36.1597,36.0223,36.095,47800.0
2019-05-17 13:30:00,44.65,44.71,44.63,44.64,45832.0,36.095,36.1435,36.0788,36.0869,45832.0
2019-05-17 14:00:00,44.65,44.66,44.58,44.61,42292.0,36.095,36.1031,36.0384,36.0627,42292.0
2019-05-17 14:30:00,44.61,44.73,44.59,44.73,50642.0,36.0627,36.1597,36.0465,36.1597,50642.0
2019-05-17 15:00:00,44.72,44.72,44.38,44.57,64396.0,36.1516,36.1516,35.8767,36.0303,64396.0
2019-05-17 15:30:00,44.56,44.56,44.36,44.52,165935.0,36.0223,36.0223,35.8606,35.9899,165935.0
2019-05-20 09:30:00,43.92,44.37,43.81,44.06,34310.0,35.5049,35.8687,35.416,35.6181,34310.0
2019-05-20 10:00:00,44.06,44.08,43.88,43.99,22015.0,35.6181,35.6342,35.4725,35.5615,22015.0
2019-05-20 10:30:00,43.93,44.11,43.9,44.1,33171.0,35.513,35.6585,35.4887,35.6504,33171.0
2019-05-20 11:00:00,44.12,44.12,43.82,43.86,35700.0,35.6666,35.6666,35.424,35.4564,35700.0
2019-05-20 11:30:00,43.87,43.98,43.82,43.84,36751.0,35.4645,35.5534,35.424,35.4402,36751.0
2019-05-20 12:00:00,43.84,44.0,43.79,43.91,61528.0,35.4402,35.5695,35.3998,35.4968,61528.0
2019-05-20 12:30:00,43.9,43.97,43.82,43.87,72391.0,35.4887,35.5453,35.424,35.4645,72391.0
2019-05-20 13:00:00,43.87,43.94,43.75,43.87,18334.0,35.4645,35.521,35.3674,35.4645,18334.0
2019-05-20 13:30:00,43.86,43.94,43.84,43.87,14228.0,35.4564,35.521,35.4402,35.4645,14228.0
2019-05-20 14:00:00,43.86,43.92,43.84,43.84,10973.0,35.4564,35.5049,35.4402,35.4402,10973.0
2019-05-20 14:30:00,43.84,43.85,43.67,43.67,32406.0,35.4402,35.4483,35.3028,35.3028,32406.0
2019-05-20 15:00:00,43.67,43.71,43.58,43.7,40720.0,35.3028,35.3351,35.23,35.327,40720.0
2019-05-20 15:30:00,43.7,43.84,43.7,43.77,123228.0,35.327,35.4402,35.327,35.3836,123228.0
2019-05-21 09:30:00,44.19,44.54,43.7,43.93,219910.0,35.7231,36.0061,35.327,35.513,219910.0
2019-05-21 10:00:00,43.9,44.25,43.89,44.21,93069.0,35.4887,35.7716,35.4806,35.7393,93069.0
2019-05-21 10:30:00,44.21,44.45,44.14,44.42,57556.0,35.7393,35.9333,35.6827,35.9091,57556.0
2019-05-21 11:00:00,44.43,44.64,44.41,44.54,95855.0,35.9172,36.0869,35.901,36.0061,95855.0
2019-05-21 11:30:00,44.56,44.56,44.24,44.31,59163.0,36.0223,36.0223,35.7636,35.8202,59163.0
2019-05-21 12:00:00,44.3,44.38,44.27,44.35,37715.0,35.8121,35.8767,35.7878,35.8525,37715.0
2019-05-21 12:30:00,44.35,44.41,44.33,44.38,30666.0,35.8525,35.901,35.8363,35.8767,30666.0
2019-05-21 13:00:00,44.38,44.4,44.34,44.37,50088.0,35.8767,35.8929,35.8444,35.8687,50088.0
2019-05-21 13:30:00,44.38,44.45,44.36,44.44,48630.0,35.8767,35.9333,35.8606,35.9252,48630.0
2019-05-21 14:00:00,44.43,44.43,44.36,44.38,46159.0,35.9172,35.9172,35.8606,35.8767,46159.0
2019-05-21 14:30:00,44.39,44.44,44.38,44.43,56898.0,35.8848,35.9252,35.8767,35.9172,56898.0
2019-05-21 15:00:00,44.42,44.56,44.4,44.55,78497.0,35.9091,36.0223,35.8929,36.0142,78497.0
2019-05-21 15:30:00,44.55,44.6,44.45,44.49,167368.0,36.0142,36.0546,35.9333,35.9657,167368.0
2019-05-22 09:30:00,44.35,44.73,44.35,44.51,108492.0,35.8525,36.1597,35.8525,35.9818,108492.0
2019-05-22 10:00:00,44.52,44.56,44.35,44.48,91203.0,35.9899,36.0223,35.8525,35.9576,91203.0
2019-05-22 10:30:00,44.46,44.55,44.33,44.38,119023.0,35.9414,36.0142,35.8363,35.8767,119023.0
2019-05-22 11:00:00,44.37,44.48,44.2,44.44,100348.0,35.8687,35.9576,35.7312,35.9252,100348.0
2019-05-22 11:30:00,44.44,44.46,44.24,44.32,139853.0,35.9252,35.9414,35.7636,35.8282,139853.0
2019-05-22 12:00:00,44.32,44.33,44.09,44.15,61332.0,35.8282,35.8363,35.6423,35.6908,61332.0
2019-05-22 12:30:00,44.14,44.31,44.14,44.29,132938.0,35.6827,35.8202,35.6827,35.804,132938.0
2019-05-22 13:00:00,44.3,44.35,44.23,44.29,185587.0,35.8121,35.8525,35.7555,35.804,185587.0
2019-05-22 13:30:00,44.29,44.29,44.13,44.26,94473.0,35.804,35.804,35.6746,35.7797,94473.0
2019-05-22 14:00:00,44.27,44.31,44.25,44.28,59458.0,35.7878,35.8202,35.7716,35.7959,59458.0
2019-05-22 14:30:00,44.28,44.31,44.16,44.21,97307.0,35.7959,35.8202,35.6989,35.7393,97307.0
2019-05-22 15:00:00,44.2,44.26,44.2,44.23,76687.0,35.7312,35.7797,35.7312,35.7555,76687.0
2019-05-22 15:30:00,44.23,44.25,44.19,44.21,179840.0,35.7555,35.7716,35.7231,35.7393,179840.0
2019-05-23 09:30:00,43.31,43.32,42.78,43.24,128834.0,35.3051,35.3132,34.873,35.248,128834.0
2019-05-23 10:00:00,43.24,43.39,43.2,43.35,141427.0,35.248,35.3703,35.2154,35.3377,141427.0
2019-05-23 10:30:00,43.35,43.7,43.32,43.63,125472.0,35.3377,35.623,35.3132,35.5659,125472.0
2019-05-23 11:00:00,43.65,43.65,43.29,43.34,146538.0,35.5822,35.5822,35.2888,35.3295,146538.0
2019-05-23 11:30:00,43.33,43.35,43.05,43.09,102130.0,35.3214,35.3377,35.0931,35.1257,102130.0
2019-05-23 12:00:00,43.09,43.26,43.09,43.25,71429.0,35.1257,35.2643,35.1257,35.2561,71429.0
2019-05-23 12:30:00,43.24,43.25,43.13,43.14,53157.0,35.248,35.2561,35.1583,35.1665,53157.0
2019-05-23 13:00:00,43.15,43.24,43.14,43.17,56506.0,35.1746,35.248,35.1665,35.1909,56506.0
2019-05-23 13:30:00,43.16,43.27,43.15,43.24,77431.0,35.1828,35.2725,35.1746,35.248,77431.0
2019-05-23 14:00:00,43.24,43.27,43.18,43.23,46371.0,35.248,35.2725,35.1991,35.2398,46371.0
2019-05-23 14:30:00,43.24,43.48,43.21,43.48,68443.0,35.248,35.4436,35.2235,35.4436,68443.0
2019-05-23 15:00:00,43.47,43.67,43.4,43.63,73740.0,35.4355,35.5985,35.3784,35.5659,73740.0
2019-05-23 15:30:00,43.61,43.63,43.5,43.57,174731.0,35.5496,35.5659,35.4599,35.517,174731.0
2019-05-24 09:30:00,43.9,43.97,43.54,43.7,51265.0,35.786,35.8431,35.4925,35.623,51265.0
2019-05-24 10:00:00,43.68,43.89,43.54,43.55,91141.0,35.6067,35.7779,35.4925,35.5007,91141.0
2019-05-24 10:30:00,43.55,43.76,43.53,43.71,54997.0,35.5007,35.6719,35.4844,35.6311,54997.0
2019-05-24 11:00:00,43.71,43.86,43.7,43.82,58539.0,35.6311,35.7534,35.623,35.7208,58539.0
2019-05-24 11:30:00,43.82,44.04,43.81,44.04,61843.0,35.7208,35.9001,35.7126,35.9001,61843.0
2019-05-24 12:00:00,44.03,44.08,43.91,44.02,65043.0,35.892,35.9327,35.7942,35.8838,65043.0
2019-05-24 12:30:00,44.02,44.14,44.02,44.14,51023.0,35.8838,35.9816,35.8838,35.9816,51023.0
2019-05-24 13:00:00,44.15,44.24,44.14,44.16,46556.0,35.9898,36.0632,35.9816,35.998,46556.0
2019-05-24 13:30:00,44.17,44.21,44.09,44.11,39872.0,36.0061,36.0387,35.9409,35.9572,39872.0
2019-05-24 14:00:00,44.12,44.13,44.0,44.07,42879.0,35.9653,35.9735,35.8675,35.9246,42879.0
2019-05-24 14:30:00,44.05,44.14,44.03,44.12,55973.0,35.9083,35.9816,35.892,35.9653,55973.0
2019-05-24 15:00:00,44.12,44.21,44.12,44.16,46318.0,35.9653,36.0387,35.9653,35.998,46318.0
2019-05-24 15:30:00,44.16,44.2,44.07,44.08,141613.0,35.998,36.0306,35.9246,35.9327,141613.0
2019-05-28 09:30:00,44.5,44.93,44.5,44.7,176057.0,36.2751,36.6256,36.2751,36.4381,176057.0
2019-05-28 10:00:00,44.73,44.96,44.71,44.88,101598.0,36.4626,36.6501,36.4463,36.5849,101598.0
2019-05-28 10:30:00,44.88,44.91,44.7,44.75,126282.0,36.5849,36.6093,36.4381,36.4789,126282.0
2019-05-28 11:00:00,44.73,44.98,44.71,44.79,47384.0,36.4626,36.6664,36.4463,36.5115,47384.0
2019-05-28 11:30:00,44.78,44.85,44.69,44.72,54748.0,36.5034,36.5604,36.43,36.4544,54748.0
2019-05-28 12:00:00,44.7,44.81,44.68,44.73,54851.0,36.4381,36.5278,36.4218,36.4626,54851.0
2019-05-28 12:30:00,44.72,44.79,44.67,44.74,156771.0,36.4544,36.5115,36.4137,36.4708,156771.0
2019-05-28 13:00:00,44.74,44.89,44.73,44.82,91616.0,36.4708,36.593,36.4626,36.536,91616.0
2019-05-28 13:30:00,44.82,44.99,44.82,44.94,52484.0,36.536,36.6745,36.536,36.6338,52484.0
2019-05-28 14:00:00,44.92,44.92,44.83,44.84,43980.0,36.6175,36.6175,36.5441,36.5523,43980.0
2019-05-28 14:30:00,44.83,44.91,44.82,44.9,70728.0,36.5441,36.6093,36.536,36.6012,70728.0
2019-05-28 15:00:00,44.9,44.91,44.75,44.75,66822.0,36.6012,36.6093,36.4789,36.4789,66822.0
2019-05-28 15:30:00,44.75,44.83,44.64,44.71,203227.0,36.4789,36.5441,36.3892,36.4463,203227.0
2019-05-29 09:30:00,44.47,44.8,43.99,44.23,143484.0,36.2507,36.5197,35.8594,36.055,143484.0
2019-05-29 10:00:00,44.24,44.45,44.01,44.45,128626.0,36.0632,36.2344,35.8757,36.2344,128626.0
2019-05-29 10:30:00,44.48,44.7,44.45,44.53,59109.0,36.2588,36.4381,36.2344,36.2996,59109.0
2019-05-29 11:00:00,44.52,44.54,44.02,44.05,68777.0,36.2914,36.3077,35.8838,35.9083,68777.0
2019-05-29 11:30:00,44.06,44.1,43.74,43.77,109664.0,35.9164,35.949,35.6556,35.68,109664.0
2019-05-29 12:00:00,43.77,43.91,43.76,43.89,46853.0,35.68,35.7942,35.6719,35.7779,46853.0
2019-05-29 12:30:00,43.89,43.97,43.82,43.84,79207.0,35.7779,35.8431,35.7208,35.7371,79207.0
2019-05-29 13:00:00,43.84,44.06,43.84,44.0,81961.0,35.7371,35.9164,35.7371,35.8675,81961.0
2019-05-29 13:30:00,44.0,44.03,43.87,43.91,83232.0,35.8675,35.892,35.7616,35.7942,83232.0
2019-05-29 14:00:00,43.92,43.94,43.75,43.86,68936.0,35.8023,35.8186,35.6637,35.7534,68936.0
2019-05-29 14:30:00,43.86,43.89,43.77,43.89,103115.0,35.7534,35.7779,35.68,35.7779,103115.0
2019-05-29 15:00:00,43.88,44.03,43.81,43.97,95162.0,35.7697,35.892,35.7126,35.8431,95162.0
2019-05-29 15:30:00,43.97,44.21,43.91,43.91,314015.0,35.8431,36.0387,35.7942,35.7942,314015.0
2019-05-30 09:30:00,44.11,44.58,44.11,44.54,44494.0,35.9572,36.3403,35.9572,36.3077,44494.0
2019-05-30 10:00:00,44.51,44.57,44.1,44.17,38963.0,36.2833,36.3322,35.949,36.0061,38963.0
2019-05-30 10:30:00,44.16,44.21,43.82,43.87,66853.0,35.998,36.0387,35.7208,35.7616,66853.0
2019-05-30 11:00:00,43.85,43.97,43.74,43.83,56747.0,35.7452,35.8431,35.6556,35.7289,56747.0
2019-05-30 11:30:00,43.84,43.95,43.78,43.92,37565.0,35.7371,35.8268,35.6882,35.8023,37565.0
2019-05-30 12:00:00,43.95,43.98,43.91,43.94,62297.0,35.8268,35.8512,35.7942,35.8186,62297.0
2019-05-30 12:30:00,43.91,44.02,43.89,43.98,86300.0,35.7942,35.8838,35.7779,35.8512,86300.0
2019-05-30 13:00:00,43.99,44.0,43.91,43.94,21724.0,35.8594,35.8675,35.7942,35.8186,21724.0
2019-05-30 13:30:00,43.94,43.94,43.84,43.93,19218.0,35.8186,35.8186,35.7371,35.8105,19218.0
2019-05-30 14:00:00,43.94,43.97,43.84,43.87,33855.0,35.8186,35.8431,35.7371,35.7616,33855.0
2019-05-30 14:30:00,43.87,43.91,43.74,43.85,32919.0,35.7616,35.7942,35.6556,35.7452,32919.0
2019-05-30 15:00:00,43.84,43.87,43.77,43.86,29977.0,35.7371,35.7616,35.68,35.7534,29977.0
2019-05-30 15:30:00,43.85,43.98,43.82,43.91,87420.0,35.7452,35.8512,35.7208,35.7942,87420.0
2019-05-31 09:30:00,42.96,43.26,42.57,43.18,211090.0,35.0197,35.2643,34.7018,35.1991,211090.0
2019-05-31 10:00:00,43.16,43.54,43.06,43.49,178215.0,35.1828,35.4925,35.1013,35.4518,178215.0
2019-05-31 10:30:00,43.51,43.58,43.17,43.29,117981.0,35.4681,35.5252,35.1909,35.2888,117981.0
2019-05-31 11:00:00,43.29,43.29,43.05,43.18,58330.0,35.2888,35.2888,35.0931,35.1991,58330.0
2019-05-31 11:30:00,43.18,43.19,43.07,43.09,37303.0,35.1991,35.2072,35.1094,35.1257,37303.0
2019-05-31 12:00:00,43.09,43.2,43.03,43.06,45597.0,35.1257,35.2154,35.0768,35.1013,45597.0
2019-05-31 12:30:00,43.05,43.1,43.0,43.08,37259.0,35.0931,35.1339,35.0524,35.1176,37259.0
2019-05-31 13:00:00,43.08,43.1,42.97,43.1,46278.0,35.1176,35.1339,35.0279,35.1339,46278.0
2019-05-31 13:30:00,43.11,43.2,43.06,43.15,45794.0,35.142,35.2154,35.1013,35.1746,45794.0
2019-05-31 14:00:00,43.16,43.17,43.02,43.03,39475.0,35.1828,35.1909,35.0687,35.0768,39475.0
2019-05-31 14:30:00,43.03,43.07,42.97,43.05,47394.0,35.0768,35.1094,35.0279,35.0931,47394.0
2019-05-31 15:00:00,43.04,43.04,42.84,42.87,56862.0,35.085,35.085,34.9219,34.9464,56862.0
2019-05-31 15:30:00,42.87,42.98,42.83,42.93,175606.0,34.9464,35.0361,34.9138,34.9953,175606.0
2019-06-03 09:30:00,42.93,43.28,42.51,43.17,87795.0,34.9953,35.2806,34.6529,35.1909,87795.0
2019-06-03 10:00:00,43.18,43.6,43.12,43.58,51971.0,35.1991,35.5415,35.1502,35.5252,51971.0
2019-06-03 10:30:00,43.59,43.85,43.57,43.84,71202.0,35.5333,35.7452,35.517,35.7371,71202.0
2019-06-03 11:00:00,43.83,43.85,43.47,43.52,54034.0,35.7289,35.7452,35.4355,35.4762,54034.0
2019-06-03 11:30:00,43.55,43.68,43.52,43.52,37500.0,35.5007,35.6067,35.4762,35.4762,37500.0
2019-06-03 12:00:00,43.52,43.59,43.48,43.48,64958.0,35.4762,35.5333,35.4436,35.4436,64958.0
2019-06-03 12:30:00,43.49,43.54,43.41,43.52,33173.0,35.4518,35.4925,35.3866,35.4762,33173.0
2019-06-03 13:00:00,43.52,43.85,43.46,43.69,42317.0,35.4762,35.7452,35.4273,35.6148,42317.0
2019-06-03 13:30:00,43.7,43.78,43.56,43.72,90220.0,35.623,35.6882,35.5089,35.6393,90220.0
2019-06-03 14:00:00,43.72,43.94,43.72,43.78,76998.0,35.6393,35.8186,35.6393,35.6882,76998.0
2019-06-03 14:30:00,43.79,43.81,43.6,43.62,47348.0,35.6963,35.7126,35.5415,35.5578,47348.0
2019-06-03 15:00:00,43.62,43.69,43.49,43.53,43925.0,35.5578,35.6148,35.4518,35.4844,43925.0
2019-06-03 15:30:00,43.52,43.6,43.4,43.57,118172.0,35.4762,35.5415,35.3784,35.517,118172.0
2019-06-04 09:30:00,44.17,44.39,43.95,44.12,149776.0,36.0061,36.1854,35.8268,35.9653,149776.0
2019-06-04 10:00:00,44.16,44.31,44.1,44.19,139488.0,35.998,36.1202,35.949,36.0224,139488.0
2019-06-04 10:30:00,44.18,44.42,44.1,44.41,77596.0,36.0143,36.2099,35.949,36.2017,77596.0
2019-06-04 11:00:00,44.43,44.7,44.4,44.56,58339.0,36.218,36.4381,36.1936,36.324,58339.0
2019-06-04 11:30:00,44.58,44.75,44.53,44.71,45656.0,36.3403,36.4789,36.2996,36.4463,45656.0
2019-06-04 12:00:00,44.7,44.86,44.64,44.84,54475.0,36.4381,36.5686,36.3892,36.5523,54475.0
2019-06-04 12:30:00,44.84,44.87,44.76,44.79,41140.0,36.5523,36.5767,36.4871,36.5115,41140.0
2019-06-04 13:00:00,44.78,44.83,44.67,44.76,36853.0,36.5034,36.5441,36.4137,36.4871,36853.0
2019-06-04 13:30:00,44.75,44.83,44.61,44.82,37697.0,36.4789,36.5441,36.3648,36.536,37697.0
2019-06-04 14:00:00,44.83,44.86,44.76,44.81,27076.0,36.5441,36.5686,36.4871,36.5278,27076.0
2019-06-04 14:30:00,44.81,44.9,44.75,44.87,37540.0,36.5278,36.6012,36.4789,36.5767,37540.0
2019-06-04 15:00:00,44.88,45.03,44.85,44.97,48917.0,36.5849,36.7072,36.5604,36.6582,48917.0
2019-06-04 15:30:00,44.97,44.97,44.74,44.85,146382.0,36.6582,36.6582,36.4708,36.5604,146382.0
2019-06-05 09:30:00,45.0,45.09,43.74,43.78,97508.0,36.6827,36.7561,35.6556,35.6882,97508.0
2019-06-05 10:00:00,43.8,43.88,43.51,43.56,96972.0,35.7045,35.7697,35.4681,35.5089,96972.0
2019-06-05 10:30:00,43.56,43.56,43.41,43.49,81871.0,35.5089,35.5089,35.3866,35.4518,81871.0
2019-06-05 11:00:00,43.5,43.96,43.49,43.88,76013.0,35.4599,35.8349,35.4518,35.7697,76013.0
2019-06-05 11:30:00,43.89,44.0,43.76,43.9,60841.0,35.7779,35.8675,35.6719,35.786,60841.0
2019-06-05 12:00:00,43.89,43.91,43.8,43.9,49178.0,35.7779,35.7942,35.7045,35.786,49178.0
2019-06-05 12:30:00,43.89,43.99,43.85,43.95,55327.0,35.7779,35.8594,35.7452,35.8268,55327.0
2019-06-05 13:00:00,43.95,44.14,43.95,44.03,34676.0,35.8268,35.9816,35.8268,35.892,34676.0
2019-06-05 13:30:00,44.03,44.16,44.01,44.06,35454.0,35.892,35.998,35.8757,35.9164,35454.0
2019-06-05 14:00:00,44.06,44.06,43.87,43.9,31238.0,35.9164,35.9164,35.7616,35.786,31238.0
2019-06-05 14:30:00,43.91,43.94,43.82,43.93,38597.0,35.7942,35.8186,35.7208,35.8105,38597.0
2019-06-05 15:00:00,43.92,44.03,43.91,44.02,53581.0,35.8023,35.892,35.7942,35.8838,53581.0
2019-06-05 15:30:00,44.02,44.03,43.92,43.98,153710.0,35.8838,35.892,35.8023,35.8512,153710.0
2019-06-06 09:30:00,44.24,44.25,43.84,43.92,60637.0,36.0632,36.0713,35.7371,35.8023,60637.0
2019-06-06 10:00:00,43.95,44.01,43.51,43.52,34907.0,35.8268,35.8757,35.4681,35.4762,34907.0
2019-06-06 10:30:00,43.53,43.63,43.53,43.55,42819.0,35.4844,35.5659,35.4844,35.5007,42819.0
2019-06-06 11:00:00,43.58,43.72,43.53,43.54,44892.0,35.5252,35.6393,35.4844,35.4925,44892.0
2019-06-06 11:30:00,43.54,43.59,43.47,43.49,52881.0,35.4925,35.5333,35.4355,35.4518,52881.0
2019-06-06 12:00:00,43.51,43.61,43.48,43.59,27067.0,35.4681,35.5496,35.4436,35.5333,27067.0
2019-06-06 12:30:00,43.6,43.62,43.54,43.54,26998.0,35.5415,35.5578,35.4925,35.4925,26998.0
2019-06-06 13:00:00,43.55,43.65,43.5,43.64,21695.0,35.5007,35.5822,35.4599,35.5741,21695.0
2019-06-06 13:30:00,43.63,43.64,43.58,43.58,28241.0,35.5659,35.5741,35.5252,35.5252,28241.0
2019-06-06 14:00:00,43.58,43.62,43.55,43.61,25114.0,35.5252,35.5578,35.5007,35.5496,25114.0
2019-06-06 14:30:00,43.62,43.95,43.61,43.76,160555.0,35.5578,35.8268,35.5496,35.6719,160555.0
2019-06-06 15:00:00,43.79,44.03,43.76,44.02,92897.0,35.6963,35.892,35.6719,35.8838,92897.0
2019-06-06 15:30:00,44.01,44.13,43.9,43.92,184938.0,35.8757,35.9735,35.786,35.8023,184938.0
2019-06-07 09:30:00,44.16,44.16,43.77,44.04,137141.0,35.998,35.998,35.68,35.9001,137141.0
2019-06-07 10:00:00,44.05,44.42,44.03,44.4,131635.0,35.9083,36.2099,35.892,36.1936,131635.0
2019-06-07 10:30:00,44.44,44.52,44.38,44.48,77142.0,36.2262,36.2914,36.1773,36.2588,77142.0
2019-06-07 11:00:00,44.48,44.5,44.35,44.37,63040.0,36.2588,36.2751,36.1528,36.1691,63040.0
2019-06-07 11:30:00,44.37,44.53,44.35,44.44,103010.0,36.1691,36.2996,36.1528,36.2262,103010.0
2019-06-07 12:00:00,44.44,44.61,44.35,44.61,38023.0,36.2262,36.3648,36.1528,36.3648,38023.0
2019-06-07 12:30:00,44.62,44.71,44.52,44.7,79269.0,36.3729,36.4463,36.2914,36.4381,79269.0
2019-06-07 13:00:00,44.7,44.71,44.62,44.67,105013.0,36.4381,36.4463,36.3729,36.4137,105013.0
2019-06-07 13:30:00,44.66,44.79,44.63,44.79,35746.0,36.4055,36.5115,36.3811,36.5115,35746.0
2019-06-07 14:00:00,44.79,44.86,44.74,44.84,18552.0,36.5115,36.5686,36.4708,36.5523,18552.0
2019-06-07 14:30:00,44.85,44.91,44.8,44.82,28178.0,36.5604,36.6093,36.5197,36.536,28178.0
2019-06-07 15:00:00,44.83,44.87,44.74,44.78,27702.0,36.5441,36.5767,36.4708,36.5034,27702.0
2019-06-07 15:30:00,44.79,44.87,44.65,44.73,213257.0,36.5115,36.5767,36.3974,36.4626,213257.0
2019-06-10 09:30:00,45.17,45.65,45.16,45.58,52429.0,36.8213,37.2126,36.8131,37.1555,52429.0
2019-06-10 10:00:00,45.61,45.8,45.55,45.8,71944.0,37.18,37.3348,37.131,37.3348,71944.0
2019-06-10 10:30:00,45.8,45.8,45.5,45.63,78739.0,37.3348,37.3348,37.0903,37.1963,78739.0
2019-06-10 11:00:00,45.61,45.8,45.61,45.64,41700.0,37.18,37.3348,37.18,37.2044,41700.0
2019-06-10 11:30:00,45.66,45.92,45.57,45.92,41630.0,37.2207,37.4327,37.1473,37.4327,41630.0
2019-06-10 12:00:00,45.94,45.95,45.66,45.69,38735.0,37.449,37.4571,37.2207,37.2452,38735.0
2019-06-10 12:30:00,45.67,45.9,45.67,45.84,70729.0,37.2289,37.4164,37.2289,37.3674,70729.0
2019-06-10 13:00:00,45.84,45.87,45.71,45.73,48843.0,37.3674,37.3919,37.2615,37.2778,48843.0
2019-06-10 13:30:00,45.74,45.81,45.57,45.58,28479.0,37.2859,37.343,37.1473,37.1555,28479.0
2019-06-10 14:00:00,45.58,45.65,45.44,45.65,41989.0,37.1555,37.2126,37.0414,37.2126,41989.0
2019-06-10 14:30:00,45.62,45.68,45.59,45.65,24415.0,37.1881,37.237,37.1636,37.2126,24415.0
2019-06-10 15:00:00,45.64,45.65,45.4,45.43,50041.0,37.2044,37.2126,37.0088,37.0332,50041.0
2019-06-10 15:30:00,45.44,45.6,45.35,45.44,101989.0,37.0414,37.1718,36.968,37.0414,101989.0
2019-06-11 09:30:00,45.91,46.35,45.89,46.19,62791.0,37.4245,37.7832,37.4082,37.6528,62791.0
2019-06-11 10:00:00,46.19,46.37,46.07,46.37,63275.0,37.6528,37.7995,37.5549,37.7995,63275.0
2019-06-11 10:30:00,46.38,46.4,46.23,46.32,39189.0,37.8076,37.8239,37.6854,37.7587,39189.0
2019-06-11 11:00:00,46.32,46.36,46.17,46.21,33436.0,37.7587,37.7913,37.6364,37.6691,33436.0
2019-06-11 11:30:00,46.23,46.25,46.06,46.19,28444.0,37.6854,37.7017,37.5468,37.6528,28444.0
2019-06-11 12:00:00,46.18,46.28,46.1,46.28,21632.0,37.6446,37.7261,37.5794,37.7261,21632.0
2019-06-11 12:30:00,46.27,46.29,46.15,46.18,42377.0,37.718,37.7343,37.6201,37.6446,42377.0
2019-06-11 13:00:00,46.18,46.24,46.13,46.22,39712.0,37.6446,37.6935,37.6038,37.6772,39712.0
2019-06-11 13:30:00,46.22,46.4,46.21,46.39,33467.0,37.6772,37.8239,37.6691,37.8158,33467.0
2019-06-11 14:00:00,46.39,46.44,46.36,46.4,41942.0,37.8158,37.8565,37.7913,37.8239,41942.0
2019-06-11 14:30:00,46.41,46.42,46.29,46.36,65963.0,37.8321,37.8402,37.7343,37.7913,65963.0
2019-06-11 15:00:00,46.36,46.36,46.26,46.32,56256.0,37.7913,37.7913,37.7098,37.7587,56256.0
2019-06-11 15:30:00,46.32,46.34,46.09,46.13,144265.0,37.7587,37.775,37.5712,37.6038,144265.0
2019-06-12 09:30:00,45.78,45.91,45.38,45.91,62126.0,37.3185,37.4245,36.9925,37.4245,62126.0
2019-06-12 10:00:00,45.93,46.03,45.88,45.97,56415.0,37.4408,37.5223,37.4,37.4734,56415.0
2019-06-12 10:30:00,46.0,46.13,45.9,46.02,31603.0,37.4979,37.6038,37.4164,37.5142,31603.0
2019-06-12 11:00:00,46.0,46.1,45.99,46.02,39365.0,37.4979,37.5794,37.4897,37.5142,39365.0
2019-06-12 11:30:00,46.04,46.09,45.93,45.97,27665.0,37.5305,37.5712,37.4408,37.4734,27665.0
2019-06-12 12:00:00,45.97,46.09,45.92,46.08,39392.0,37.4734,37.5712,37.4327,37.5631,39392.0
2019-06-12 12:30:00,46.08,46.12,46.0,46.04,20495.0,37.5631,37.5957,37.4979,37.5305,20495.0
2019-06-12 13:00:00,46.04,46.08,46.0,46.02,20408.0,37.5305,37.5631,37.4979,37.5142,20408.0
2019-06-12 13:30:00,46.01,46.03,45.93,46.03,49440.0,37.506,37.5223,37.4408,37.5223,49440.0
2019-06-12 14:00:00,46.01,46.02,45.94,45.96,41768.0,37.506,37.5142,37.449,37.4653,41768.0
2019-06-12 14:30:00,45.96,46.03,45.82,45.85,45050.0,37.4653,37.5223,37.3511,37.3756,45050.0
2019-06-12 15:00:00,45.85,45.91,45.84,45.84,44002.0,37.3756,37.4245,37.3674,37.3674,44002.0
2019-06-12 15:30:00,45.85,45.87,45.67,45.69,126796.0,37.3756,37.3919,37.2289,37.2452,126796.0
2019-06-13 09:30:00,45.62,46.08,45.39,46.01,52380.0,37.1881,37.5631,37.0006,37.506,52380.0
2019-06-13 10:00:00,46.04,46.07,45.7,46.0,30308.0,37.5305,37.5549,37.2533,37.4979,30308.0
2019-06-13 10:30:00,46.01,46.02,45.86,45.93,25990.0,37.506,37.5142,37.3837,37.4408,25990.0
2019-06-13 11:00:00,45.93,46.11,45.93,46.11,36607.0,37.4408,37.5875,37.4408,37.5875,36607.0
2019-06-13 11:30:00,46.11,46.15,46.0,46.03,24922.0,37.5875,37.6201,37.4979,37.5223,24922.0
2019-06-13 12:00:00,46.02,46.17,46.02,46.14,24277.0,37.5142,37.6364,37.5142,37.612,24277.0
2019-06-13 12:30:00,46.14,46.17,46.03,46.13,23214.0,37.612,37.6364,37.5223,37.6038,23214.0
2019-06-13 13:00:00,46.14,46.17,46.09,46.14,15928.0,37.612,37.6364,37.5712,37.612,15928.0
2019-06-13 13:30:00,46.15,46.21,46.12,46.16,47279.0,37.6201,37.6691,37.5957,37.6283,47279.0
2019-06-13 14:00:00,46.16,46.24,46.14,46.23,54097.0,37.6283,37.6935,37.612,37.6854,54097.0
2019-06-13 14:30:00,46.23,46.25,46.13,46.24,38983.0,37.6854,37.7017,37.6038,37.6935,38983.0
2019-06-13 15:00:00,46.23,46.24,46.13,46.18,31302.0,37.6854,37.6935,37.6038,37.6446,31302.0
2019-06-13 15:30:00,46.17,46.34,46.17,46.33,75428.0,37.6364,37.775,37.6364,37.7669,75428.0
2019-06-14 09:30:00,46.02,46.08,45.33,45.38,55519.0,37.5142,37.5631,36.9517,36.9925,55519.0
2019-06-14 10:00:00,45.38,46.0,45.32,45.93,75105.0,36.9925,37.4979,36.9436,37.4408,75105.0
2019-06-14 10:30:00,45.94,46.1,45.9,45.99,55789.0,37.449,37.5794,37.4164,37.4897,55789.0
2019-06-14 11:00:00,46.0,46.04,45.85,45.94,91940.0,37.4979,37.5305,37.3756,37.449,91940.0
2019-06-14 11:30:00,45.93,46.0,45.81,45.87,76620.0,37.4408,37.4979,37.343,37.3919,76620.0
2019-06-14 12:00:00,45.88,46.04,45.82,46.01,38108.0,37.4,37.5305,37.3511,37.506,38108.0
2019-06-14 12:30:00,46.03,46.05,45.91,45.93,41084.0,37.5223,37.5386,37.4245,37.4408,41084.0
2019-06-14 13:00:00,45.93,46.11,45.92,46.1,29739.0,37.4408,37.5875,37.4327,37.5794,29739.0
2019-06-14 13:30:00,46.11,46.18,46.04,46.18,41094.0,37.5875,37.6446,37.5305,37.6446,41094.0
2019-06-14 14:00:00,46.17,46.18,46.09,46.12,42483.0,37.6364,37.6446,37.5712,37.5957,42483.0
2019-06-14 14:30:00,46.12,46.13,45.98,46.01,39410.0,37.5957,37.6038,37.4816,37.506,39410.0
2019-06-14 15:00:00,46.02,46.15,46.01,46.09,45680.0,37.5142,37.6201,37.506,37.5712,45680.0
2019-06-14 15:30:00,46.09,46.15,45.97,46.01,111194.0,37.5712,37.6201,37.4734,37.506,111194.0
2019-06-17 09:30:00,45.97,45.97,45.53,45.89,37187.0,37.4734,37.4734,37.1147,37.4082,37187.0
2019-06-17 10:00:00,45.9,46.25,45.87,46.2,55855.0,37.4164,37.7017,37.3919,37.6609,55855.0
2019-06-17 10:30:00,46.21,46.68,46.21,46.47,98038.0,37.6691,38.0522,37.6691,37.881,98038.0
2019-06-17 11:00:00,46.46,46.6,46.39,46.57,52743.0,37.8728,37.987,37.8158,37.9625,52743.0
2019-06-17 11:30:00,46.56,46.61,46.5,46.51,45802.0,37.9544,37.9951,37.9055,37.9136,45802.0
2019-06-17 12:00:00,46.51,46.52,46.37,46.4,36206.0,37.9136,37.9218,37.7995,37.8239,36206.0
2019-06-17 12:30:00,46.39,46.5,46.37,46.41,40696.0,37.8158,37.9055,37.7995,37.8321,40696.0
2019-06-17 13:00:00,46.41,46.42,46.2,46.22,58591.0,37.8321,37.8402,37.6609,37.6772,58591.0
2019-06-17 13:30:00,46.22,46.26,46.08,46.08,34688.0,37.6772,37.7098,37.5631,37.5631,34688.0
2019-06-17 14:00:00,46.08,46.21,46.08,46.15,55694.0,37.5631,37.6691,37.5631,37.6201,55694.0
2019-06-17 14:30:00,46.15,46.24,46.15,46.24,53644.0,37.6201,37.6935,37.6201,37.6935,53644.0
2019-06-17 15:00:00,46.23,46.24,46.16,46.21,42003.0,37.6854,37.6935,37.6283,37.6691,42003.0
2019-06-17 15:30:00,46.2,46.37,46.17,46.31,207149.0,37.6609,37.7995,37.6364,37.7506,207149.0
2019-06-18 09:30:00,46.79,47.34,46.7,47.13,80213.0,38.1419,38.5902,38.0685,38.419,80213.0
2019-06-18 10:00:00,47.13,47.37,47.13,47.36,45611.0,38.419,38.6147,38.419,38.6065,45611.0
2019-06-18 10:30:00,47.4,47.57,47.21,47.25,54943.0,38.6391,38.7777,38.4842,38.5168,54943.0
2019-06-18 11:00:00,47.25,47.43,47.25,47.28,36236.0,38.5168,38.6636,38.5168,38.5413,36236.0
2019-06-18 11:30:00,47.28,47.28,47.04,47.04,28157.0,38.5413,38.5413,38.3456,38.3456,28157.0
2019-06-18 12:00:00,47.05,47.11,46.95,47.03,25862.0,38.3538,38.4027,38.2723,38.3375,25862.0
2019-06-18 12:30:00,47.01,47.04,46.87,46.92,20409.0,38.3212,38.3456,38.2071,38.2478,20409.0
2019-06-18 13:00:00,46.92,46.97,46.86,46.95,24012.0,38.2478,38.2886,38.1989,38.2723,24012.0
2019-06-18 13:30:00,46.95,46.96,46.89,46.92,103196.0,38.2723,38.2804,38.2234,38.2478,103196.0
2019-06-18 14:00:00,46.92,47.14,46.9,47.13,61382.0,38.2478,38.4272,38.2315,38.419,61382.0
2019-06-18 14:30:00,47.12,47.31,47.11,47.31,34321.0,38.4109,38.5657,38.4027,38.5657,34321.0
2019-06-18 15:00:00,47.3,47.31,47.19,47.23,31763.0,38.5576,38.5657,38.4679,38.5005,31763.0
2019-06-18 15:30:00,47.22,47.22,47.0,47.0,108300.0,38.4924,38.4924,38.313,38.313,108300.0
2019-06-19 09:30:00,47.27,47.34,46.86,47.33,51761.0,38.5331,38.5902,38.1989,38.582,51761.0
2019-06-19 10:00:00,47.33,47.39,47.11,47.15,24904.0,38.582,38.631,38.4027,38.4353,24904.0
2019-06-19 10:30:00,47.15,47.28,47.13,47.24,74814.0,38.4353,38.5413,38.419,38.5087,74814.0
2019-06-19 11:00:00,47.25,47.4,47.21,47.37,58331.0,38.5168,38.6391,38.4842,38.6147,58331.0
2019-06-19 11:30:00,47.38,47.44,47.3,47.37,49472.0,38.6228,38.6717,38.5576,38.6147,49472.0
2019-06-19 12:00:00,47.37,47.41,47.28,47.36,76340.0,38.6147,38.6473,38.5413,38.6065,76340.0
2019-06-19 12:30:00,47.36,47.51,47.33,47.45,50613.0,38.6065,38.7288,38.582,38.6799,50613.0
2019-06-19 13:00:00,47.44,47.46,47.39,47.43,15664.0,38.6717,38.688,38.631,38.6636,15664.0
2019-06-19 13:30:00,47.44,47.5,47.39,47.42,25479.0,38.6717,38.7206,38.631,38.6554,25479.0
2019-06-19 14:00:00,47.43,47.62,47.29,47.38,55804.0,38.6636,38.8184,38.5494,38.6228,55804.0
2019-06-19 14:30:00,47.4,47.61,47.4,47.57,90391.0,38.6391,38.8103,38.6391,38.7777,90391.0
2019-06-19 15:00:00,47.58,47.75,47.5,47.73,94908.0,38.7858,38.9244,38.7206,38.9081,94908.0
2019-06-19 15:30:00,47.73,47.79,47.54,47.62,189250.0,38.9081,38.957,38.7532,38.8184,189250.0
2019-06-20 09:30:00,48.54,48.74,48.11,48.55,50742.0,39.5684,39.7314,39.2179,39.5766,50742.0
2019-06-20 10:00:00,48.59,48.86,48.57,48.71,85593.0,39.6092,39.8293,39.5929,39.707,85593.0
2019-06-20 10:30:00,48.73,48.79,48.65,48.68,84502.0,39.7233,39.7722,39.6581,39.6825,84502.0
2019-06-20 11:00:00,48.7,48.74,48.57,48.65,134124.0,39.6988,39.7314,39.5929,39.6581,134124.0
2019-06-20 11:30:00,48.65,48.79,48.6,48.72,66818.0,39.6581,39.7722,39.6173,39.7151,66818.0
2019-06-20 12:00:00,48.71,48.8,48.62,48.77,64434.0,39.707,39.7803,39.6336,39.7559,64434.0
2019-06-20 12:30:00,48.77,48.87,48.69,48.87,49384.0,39.7559,39.8374,39.6907,39.8374,49384.0
2019-06-20 13:00:00,48.87,48.9,48.75,48.87,35309.0,39.8374,39.8619,39.7396,39.8374,35309.0
2019-06-20 13:30:00,48.86,48.99,48.85,48.95,61506.0,39.8293,39.9352,39.8211,39.9026,61506.0
2019-06-20 14:00:00,48.95,49.06,48.94,48.99,35331.0,39.9026,39.9923,39.8945,39.9352,35331.0
2019-06-20 14:30:00,48.99,49.11,48.98,49.04,50413.0,39.9352,40.033,39.9271,39.976,50413.0
2019-06-20 15:00:00,49.04,49.04,48.79,48.81,58733.0,39.976,39.976,39.7722,39.7885,58733.0
2019-06-20 15:30:00,48.8,48.85,48.71,48.84,111033.0,39.7803,39.8211,39.707,39.813,111033.0
2019-06-21 09:30:00,48.71,48.97,48.5,48.97,68249.0,39.707,39.9189,39.5358,39.9189,68249.0
2019-06-21 10:00:00,48.97,48.98,48.72,48.92,59137.0,39.9189,39.9271,39.7151,39.8782,59137.0
2019-06-21 10:30:00,48.92,49.18,48.91,49.13,48939.0,39.8782,40.0901,39.87,40.0494,48939.0
2019-06-21 11:00:00,49.13,49.21,48.85,48.88,42207.0,40.0494,40.1146,39.8211,39.8456,42207.0
2019-06-21 11:30:00,48.88,48.99,48.8,48.83,23995.0,39.8456,39.9352,39.7803,39.8048,23995.0
2019-06-21 12:00:00,48.83,48.89,48.68,48.73,26036.0,39.8048,39.8537,39.6825,39.7233,26036.0
2019-06-21 12:30:00,48.74,48.81,48.7,48.77,23754.0,39.7314,39.7885,39.6988,39.7559,23754.0
2019-06-21 13:00:00,48.78,48.85,48.77,48.85,22792.0,39.764,39.8211,39.7559,39.8211,22792.0
2019-06-21 13:30:00,48.85,48.88,48.81,48.83,21413.0,39.8211,39.8456,39.7885,39.8048,21413.0
2019-06-21 14:00:00,48.83,48.86,48.69,48.7,42667.0,39.8048,39.8293,39.6907,39.6988,42667.0
2019-06-21 14:30:00,48.69,48.77,48.69,48.75,51969.0,39.6907,39.7559,39.6907,39.7396,51969.0
2019-06-21 15:00:00,48.75,48.85,48.73,48.81,34144.0,39.7396,39.8211,39.7233,39.7885,34144.0
2019-06-21 15:30:00,48.82,49.01,48.73,48.79,186969.0,39.7966,39.9515,39.7233,39.7722,186969.0
2019-06-24 09:30:00,48.75,48.92,48.4,48.73,61074.0,39.7396,39.8782,39.4543,39.7233,61074.0
2019-06-24 10:00:00,48.74,48.86,48.64,48.84,44078.0,39.7314,39.8293,39.6499,39.813,44078.0
2019-06-24 10:30:00,48.88,48.88,48.73,48.81,35463.0,39.8456,39.8456,39.7233,39.7885,35463.0
2019-06-24 11:00:00,48.81,48.84,48.75,48.84,32711.0,39.7885,39.813,39.7396,39.813,32711.0
2019-06-24 11:30:00,48.84,49.02,48.83,48.96,29000.0,39.813,39.9597,39.8048,39.9108,29000.0
2019-06-24 12:00:00,48.95,49.03,48.87,49.01,50343.0,39.9026,39.9678,39.8374,39.9515,50343.0
2019-06-24 12:30:00,49.02,49.08,48.95,49.06,23476.0,39.9597,40.0086,39.9026,39.9923,23476.0
2019-06-24 13:00:00,49.08,49.09,48.95,48.99,25423.0,40.0086,40.0167,39.9026,39.9352,25423.0
2019-06-24 13:30:00,49.0,49.11,49.0,49.08,19234.0,39.9434,40.033,39.9434,40.0086,19234.0
2019-06-24 14:00:00,49.09,49.18,49.08,49.18,26598.0,40.0167,40.0901,40.0086,40.0901,26598.0
2019-06-24 14:30:00,49.18,49.18,48.91,49.0,58549.0,40.0901,40.0901,39.87,39.9434,58549.0
2019-06-24 15:00:00,48.99,49.02,48.92,48.95,43824.0,39.9352,39.9597,39.8782,39.9026,43824.0
2019-06-24 15:30:00,48.94,48.94,48.85,48.87,122149.0,39.8945,39.8945,39.8211,39.8374,122149.0
2019-06-25 09:30:00,48.78,48.84,48.52,48.54,69133.0,39.764,39.813,39.5521,39.5684,69133.0
2019-06-25 10:00:00,48.53,48.76,48.45,48.6,60882.0,39.5603,39.7477,39.495,39.6173,60882.0
2019-06-25 10:30:00,48.6,48.68,48.53,48.58,43664.0,39.6173,39.6825,39.5603,39.601,43664.0
2019-06-25 11:00:00,48.59,48.82,48.57,48.82,32506.0,39.6092,39.7966,39.5929,39.7966,32506.0
2019-06-25 11:30:00,48.82,48.88,48.65,48.7,27629.0,39.7966,39.8456,39.6581,39.6988,27629.0
2019-06-25 12:00:00,48.69,48.8,48.68,48.71,23142.0,39.6907,39.7803,39.6825,39.707,23142.0
2019-06-25 12:30:00,48.72,48.73,48.63,48.69,38856.0,39.7151,39.7233,39.6418,39.6907,38856.0
2019-06-25 13:00:00,48.67,48.78,48.6,48.74,31534.0,39.6744,39.764,39.6173,39.7314,31534.0
2019-06-25 13:30:00,48.74,48.81,48.73,48.79,18688.0,39.7314,39.7885,39.7233,39.7722,18688.0
2019-06-25 14:00:00,48.8,48.95,48.78,48.83,24266.0,39.7803,39.9026,39.764,39.8048,24266.0
2019-06-25 14:30:00,48.83,48.84,48.69,48.8,40388.0,39.8048,39.813,39.6907,39.7803,40388.0
2019-06-25 15:00:00,48.81,48.86,48.62,48.7,30977.0,39.7885,39.8293,39.6336,39.6988,30977.0
2019-06-25 15:30:00,48.71,48.72,48.58,48.65,65288.0,39.707,39.7151,39.601,39.6581,65288.0
2019-06-26 09:30:00,48.73,49.57,48.73,49.54,45071.0,39.7233,40.408,39.7233,40.3836,45071.0
2019-06-26 10:00:00,49.54,49.6,49.36,49.6,33217.0,40.3836,40.4325,40.2368,40.4325,33217.0
2019-06-26 10:30:00,49.61,49.67,49.45,49.46,27372.0,40.4406,40.4895,40.3102,40.3184,27372.0
2019-06-26 11:00:00,49.45,49.61,49.28,49.32,34671.0,40.3102,40.4406,40.1716,40.2042,34671.0
2019-06-26 11:30:00,49.35,49.4,49.13,49.22,35892.0,40.2287,40.2694,40.0494,40.1227,35892.0
2019-06-26 12:00:00,49.22,49.31,49.18,49.27,28039.0,40.1227,40.1961,40.0901,40.1635,28039.0
2019-06-26 12:30:00,49.28,49.28,49.15,49.2,24936.0,40.1716,40.1716,40.0657,40.1064,24936.0
2019-06-26 13:00:00,49.2,49.23,49.14,49.2,18658.0,40.1064,40.1309,40.0575,40.1064,18658.0
2019-06-26 13:30:00,49.19,49.19,48.99,49.01,24496.0,40.0983,40.0983,39.9352,39.9515,24496.0
2019-06-26 14:00:00,49.02,49.12,48.98,49.11,22195.0,39.9597,40.0412,39.9271,40.033,22195.0
2019-06-26 14:30:00,49.12,49.16,48.99,49.11,32777.0,40.0412,40.0738,39.9352,40.033,32777.0
2019-06-26 15:00:00,49.12,49.17,49.06,49.09,28770.0,40.0412,40.082,39.9923,40.0167,28770.0
2019-06-26 15:30:00,49.07,49.12,48.97,48.98,95113.0,40.0004,40.0412,39.9189,39.9271,95113.0
2019-06-27 09:30:00,48.95,49.51,48.91,49.27,69650.0,39.9026,40.3591,39.87,40.1635,69650.0
2019-06-27 10:00:00,49.26,49.33,49.17,49.33,59422.0,40.1553,40.2124,40.082,40.2124,59422.0
2019-06-27 10:30:00,49.35,49.37,49.19,49.32,35862.0,40.2287,40.245,40.0983,40.2042,35862.0
2019-06-27 11:00:00,49.32,49.5,49.25,49.35,29990.0,40.2042,40.351,40.1472,40.2287,29990.0
2019-06-27 11:30:00,49.34,49.38,49.24,49.32,23939.0,40.2205,40.2531,40.139,40.2042,23939.0
2019-06-27 12:00:00,49.32,49.5,49.32,49.44,24533.0,40.2042,40.351,40.2042,40.3021,24533.0
2019-06-27 12:30:00,49.44,49.55,49.41,49.54,25497.0,40.3021,40.3917,40.2776,40.3836,25497.0
2019-06-27 13:00:00,49.53,49.54,49.44,49.48,15907.0,40.3754,40.3836,40.3021,40.3347,15907.0
2019-06-27 13:30:00,49.47,49.51,49.4,49.45,24109.0,40.3265,40.3591,40.2694,40.3102,24109.0
2019-06-27 14:00:00,49.46,49.47,49.41,49.45,30578.0,40.3184,40.3265,40.2776,40.3102,30578.0
2019-06-27 14:30:00,49.45,49.67,49.44,49.63,36647.0,40.3102,40.4895,40.3021,40.4569,36647.0
2019-06-27 15:00:00,49.63,49.76,49.61,49.61,46162.0,40.4569,40.5629,40.4406,40.4406,46162.0
2019-06-27 15:30:00,49.62,49.62,49.46,49.51,145088.0,40.4488,40.4488,40.3184,40.3591,145088.0
2019-06-28 09:30:00,49.59,50.01,49.5,49.85,44458.0,40.4243,40.7667,40.351,40.6363,44458.0
2019-06-28 10:00:00,49.91,49.96,49.83,49.94,48960.0,40.6852,40.7259,40.62,40.7096,48960.0
2019-06-28 10:30:00,49.95,50.05,49.9,50.01,48803.0,40.7178,40.7993,40.677,40.7667,48803.0
2019-06-28 11:00:00,49.98,50.02,49.96,49.98,32354.0,40.7422,40.7749,40.7259,40.7422,32354.0
2019-06-28 11:30:00,49.96,49.97,49.88,49.88,23846.0,40.7259,40.7341,40.6607,40.6607,23846.0
2019-06-28 12:00:00,49.87,49.95,49.84,49.95,21436.0,40.6526,40.7178,40.6281,40.7178,21436.0
2019-06-28 12:30:00,49.95,50.0,49.85,49.86,19971.0,40.7178,40.7586,40.6363,40.6444,19971.0
2019-06-28 13:00:00,49.85,49.85,49.77,49.78,15733.0,40.6363,40.6363,40.5711,40.5792,15733.0
2019-06-28 13:30:00,49.78,49.84,49.72,49.75,21498.0,40.5792,40.6281,40.5303,40.5548,21498.0
2019-06-28 14:00:00,49.75,49.85,49.74,49.79,19724.0,40.5548,40.6363,40.5466,40.5874,19724.0
2019-06-28 14:30:00,49.78,49.81,49.58,49.61,42327.0,40.5792,40.6037,40.4162,40.4406,42327.0
2019-06-28 15:00:00,49.61,49.72,49.6,49.7,32179.0,40.4406,40.5303,40.4325,40.514,32179.0
2019-06-28 15:30:00,49.7,49.81,49.65,49.72,130679.0,40.514,40.6037,40.4732,40.5303,130679.0
2019-07-01 09:30:00,50.61,50.65,49.96,50.0,23452.0,41.2558,41.2884,40.7259,40.7586,23452.0
2019-07-01 10:00:00,50.04,50.04,49.61,49.62,33788.0,40.7912,40.7912,40.4406,40.4488,33788.0
2019-07-01 10:30:00,49.62,49.63,49.34,49.34,37077.0,40.4488,40.4569,40.2205,40.2205,37077.0
2019-07-01 11:00:00,49.35,49.42,49.19,49.3,37800.0,40.2287,40.2858,40.0983,40.1879,37800.0
2019-07-01 11:30:00,49.3,49.3,49.11,49.11,38909.0,40.1879,40.1879,40.033,40.033,38909.0
2019-07-01 12:00:00,49.12,49.15,48.9,48.91,60193.0,40.0412,40.0657,39.8619,39.87,60193.0
2019-07-01 12:30:00,48.91,49.02,48.84,48.84,37586.0,39.87,39.9597,39.813,39.813,37586.0
2019-07-01 13:00:00,48.84,48.85,48.63,48.67,46791.0,39.813,39.8211,39.6418,39.6744,46791.0
2019-07-01 13:30:00,48.67,48.69,48.35,48.4,109007.0,39.6744,39.6907,39.4135,39.4543,109007.0
2019-07-01 14:00:00,48.4,48.47,48.36,48.42,37515.0,39.4543,39.5113,39.4217,39.4706,37515.0
2019-07-01 14:30:00,48.41,48.47,48.1,48.11,95536.0,39.4624,39.5113,39.2097,39.2179,95536.0
2019-07-01 15:00:00,48.1,48.49,48.1,48.49,60309.0,39.2097,39.5276,39.2097,39.5276,60309.0
2019-07-01 15:30:00,48.49,48.69,48.46,48.66,140391.0,39.5276,39.6907,39.5032,39.6662,140391.0
2019-07-02 09:30:00,48.92,49.29,48.36,48.61,121974.0,39.8782,40.1798,39.4217,39.6255,121974.0
2019-07-02 10:00:00,48.63,48.74,48.5,48.57,84943.0,39.6418,39.7314,39.5358,39.5929,84943.0
2019-07-02 10:30:00,48.58,48.61,48.45,48.52,68333.0,39.601,39.6255,39.495,39.5521,68333.0
2019-07-02 11:00:00,48.53,48.56,48.41,48.42,35958.0,39.5603,39.5847,39.4624,39.4706,35958.0
2019-07-02 11:30:00,48.43,48.45,48.15,48.18,43344.0,39.4787,39.495,39.2505,39.2749,43344.0
2019-07-02 12:00:00,48.2,48.37,48.17,48.35,33981.0,39.2912,39.4298,39.2668,39.4135,33981.0
2019-07-02 12:30:00,48.33,48.33,48.22,48.28,29185.0,39.3972,39.3972,39.3075,39.3565,29185.0
2019-07-02 13:00:00,48.28,48.32,48.21,48.23,22989.0,39.3565,39.3891,39.2994,39.3157,22989.0
2019-07-02 13:30:00,48.22,48.24,48.05,48.08,37271.0,39.3075,39.3239,39.169,39.1934,37271.0
2019-07-02 14:00:00,48.08,48.31,48.07,48.26,39829.0,39.1934,39.3809,39.1853,39.3402,39829.0
2019-07-02 14:30:00,48.27,48.28,48.05,48.11,42179.0,39.3483,39.3565,39.169,39.2179,42179.0
2019-07-02 15:00:00,48.13,48.22,48.11,48.12,60020.0,39.2342,39.3075,39.2179,39.226,60020.0
2019-07-02 15:30:00,48.11,48.38,48.11,48.35,162575.0,39.2179,39.438,39.2179,39.4135,162575.0
2019-07-03 09:30:00,48.55,49.15,48.52,48.68,60441.0,39.5766,40.0657,39.5521,39.6825,60441.0
2019-07-03 10:00:00,48.69,48.82,48.55,48.64,40325.0,39.6907,39.7966,39.5766,39.6499,40325.0
2019-07-03 10:30:00,48.62,48.64,48.48,48.48,32562.0,39.6336,39.6499,39.5195,39.5195,32562.0
2019-07-03 11:00:00,48.47,48.49,48.35,48.4,37165.0,39.5113,39.5276,39.4135,39.4543,37165.0
2019-07-03 11:30:00,48.39,48.62,48.35,48.53,29001.0,39.4461,39.6336,39.4135,39.5603,29001.0
2019-07-03 12:00:00,48.54,48.54,48.36,48.37,37257.0,39.5684,39.5684,39.4217,39.4298,37257.0
2019-07-03 12:30:00,48.35,48.36,48.16,48.17,54355.0,39.4135,39.4217,39.2586,39.2668,54355.0
2019-07-05 09:30:00,47.81,48.41,47.78,48.33,55783.0,38.9733,39.4624,38.9489,39.3972,55783.0
2019-07-05 10:00:00,48.32,48.33,47.83,47.83,29295.0,39.3891,39.3972,38.9896,38.9896,29295.0
2019-07-05 10:30:00,47.84,48.04,47.69,48.04,16960.0,38.9978,39.1608,38.8755,39.1608,16960.0
2019-07-05 11:00:00,48.06,48.13,47.96,48.13,13437.0,39.1771,39.2342,39.0956,39.2342,13437.0
2019-07-05 11:30:00,48.13,48.3,48.13,48.28,14359.0,39.2342,39.3728,39.2342,39.3565,14359.0
2019-07-05 12:00:00,48.29,48.41,48.24,48.35,97220.0,39.3646,39.4624,39.3239,39.4135,97220.0
2019-07-05 12:30:00,48.36,48.4,48.13,48.13,66854.0,39.4217,39.4543,39.2342,39.2342,66854.0
2019-07-05 13:00:00,48.14,48.21,48.07,48.09,105419.0,39.2423,39.2994,39.1853,39.2016,105419.0
2019-07-05 13:30:00,48.09,48.29,48.07,48.29,39090.0,39.2016,39.3646,39.1853,39.3646,39090.0
2019-07-05 14:00:00,48.31,48.38,48.26,48.26,16705.0,39.3809,39.438,39.3402,39.3402,16705.0
2019-07-05 14:30:00,48.25,48.33,48.21,48.3,34998.0,39.332,39.3972,39.2994,39.3728,34998.0
2019-07-05 15:00:00,48.31,48.31,48.16,48.3,82938.0,39.3809,39.3809,39.2586,39.3728,82938.0
2019-07-05 15:30:00,48.3,48.33,48.09,48.2,141557.0,39.3728,39.3972,39.2016,39.2912,141557.0
2019-07-08 09:30:00,48.18,48.28,47.88,48.03,27297.0,39.2749,39.3565,39.0304,39.1527,27297.0
2019-07-08 10:00:00,48.04,48.5,48.03,48.38,33024.0,39.1608,39.5358,39.1527,39.438,33024.0
2019-07-08 10:30:00,48.37,48.38,48.1,48.13,29331.0,39.4298,39.438,39.2097,39.2342,29331.0
2019-07-08 11:00:00,48.11,48.16,47.78,47.85,101044.0,39.2179,39.2586,38.9489,39.0059,101044.0
2019-07-08 11:30:00,47.85,47.99,47.74,47.96,110107.0,39.0059,39.1201,38.9163,39.0956,110107.0
2019-07-08 12:00:00,47.97,48.09,47.79,47.97,100107.0,39.1038,39.2016,38.957,39.1038,100107.0
2019-07-08 12:30:00,47.98,48.09,47.98,48.07,22338.0,39.1119,39.2016,39.1119,39.1853,22338.0
2019-07-08 13:00:00,48.07,48.11,47.93,47.96,15958.0,39.1853,39.2179,39.0711,39.0956,15958.0
2019-07-08 13:30:00,47.96,47.98,47.83,47.87,26001.0,39.0956,39.1119,38.9896,39.0222,26001.0
2019-07-08 14:00:00,47.87,47.9,47.5,47.57,52591.0,39.0222,39.0467,38.7206,38.7777,52591.0
2019-07-08 14:30:00,47.58,47.61,47.42,47.49,61566.0,38.7858,38.8103,38.6554,38.7125,61566.0
2019-07-08 15:00:00,47.49,47.54,47.3,47.39,65948.0,38.7125,38.7532,38.5576,38.631,65948.0
2019-07-08 15:30:00,47.39,47.56,47.36,47.45,189308.0,38.631,38.7695,38.6065,38.6799,189308.0
2019-07-09 09:30:00,47.05,47.07,46.73,46.78,142104.0,38.3538,38.3701,38.0929,38.1337,142104.0
2019-07-09 10:00:00,46.8,46.85,46.39,46.53,75423.0,38.15,38.1908,37.8158,37.9299,75423.0
2019-07-09 10:30:00,46.52,46.53,46.33,46.34,99132.0,37.9218,37.9299,37.7669,37.775,99132.0
2019-07-09 11:00:00,46.31,46.43,46.27,46.35,131980.0,37.7506,37.8484,37.718,37.7832,131980.0
2019-07-09 11:30:00,46.35,46.61,46.32,46.58,83974.0,37.7832,37.9951,37.7587,37.9707,83974.0
2019-07-09 12:00:00,46.58,46.83,46.58,46.81,36356.0,37.9707,38.1745,37.9707,38.1582,36356.0
2019-07-09 12:30:00,46.82,46.88,46.79,46.85,42469.0,38.1663,38.2152,38.1419,38.1908,42469.0
2019-07-09 13:00:00,46.86,46.93,46.77,46.79,22921.0,38.1989,38.256,38.1255,38.1419,22921.0
2019-07-09 13:30:00,46.8,46.81,46.74,46.79,18711.0,38.15,38.1582,38.1011,38.1419,18711.0
2019-07-09 14:00:00,46.79,46.83,46.75,46.78,27107.0,38.1419,38.1745,38.1092,38.1337,27107.0
2019-07-09 14:30:00,46.78,46.92,46.77,46.87,57040.0,38.1337,38.2478,38.1255,38.2071,57040.0
2019-07-09 15:00:00,46.86,46.87,46.76,46.78,96180.0,38.1989,38.2071,38.1174,38.1337,96180.0
2019-07-09 15:30:00,46.78,46.86,46.64,46.73,161435.0,38.1337,38.1989,38.0196,38.0929,161435.0
2019-07-10 09:30:00,47.15,47.33,46.81,46.86,88836.0,38.4353,38.582,38.1582,38.1989,88836.0
2019-07-10 10:00:00,46.88,46.88,46.61,46.68,67525.0,38.2152,38.2152,37.9951,38.0522,67525.0
2019-07-10 10:30:00,46.7,46.86,46.65,46.73,41467.0,38.0685,38.1989,38.0277,38.0929,41467.0
2019-07-10 11:00:00,46.73,46.75,46.55,46.58,42798.0,38.0929,38.1092,37.9462,37.9707,42798.0
2019-07-10 11:30:00,46.57,46.8,46.55,46.79,30443.0,37.9625,38.15,37.9462,38.1419,30443.0
2019-07-10 12:00:00,46.81,46.98,46.81,46.98,27566.0,38.1582,38.2967,38.1582,38.2967,27566.0
2019-07-10 12:30:00,46.97,47.05,46.97,47.02,30901.0,38.2886,38.3538,38.2886,38.3293,30901.0
2019-07-10 13:00:00,47.03,47.04,46.87,46.88,54728.0,38.3375,38.3456,38.2071,38.2152,54728.0
2019-07-10 13:30:00,46.88,46.89,46.77,46.79,27022.0,38.2152,38.2234,38.1255,38.1419,27022.0
2019-07-10 14:00:00,46.82,46.84,46.69,46.72,28032.0,38.1663,38.1826,38.0603,38.0848,28032.0
2019-07-10 14:30:00,46.71,46.81,46.71,46.79,47500.0,38.0766,38.1582,38.0766,38.1419,47500.0
2019-07-10 15:00:00,46.79,46.89,46.76,46.83,45172.0,38.1419,38.2234,38.1174,38.1745,45172.0
2019-07-10 15:30:00,46.82,46.88,46.75,46.78,126506.0,38.1663,38.2152,38.1092,38.1337,126506.0
2019-07-11 09:30:00,46.81,46.96,46.71,46.79,52324.0,38.1582,38.2804,38.0766,38.1419,52324.0
2019-07-11 10:00:00,46.8,46.86,46.51,46.52,37709.0,38.15,38.1989,37.9136,37.9218,37709.0
2019-07-11 10:30:00,46.51,46.57,46.39,46.46,40577.0,37.9136,37.9625,37.8158,37.8728,40577.0
2019-07-11 11:00:00,46.43,46.47,46.32,46.37,39350.0,37.8484,37.881,37.7587,37.7995,39350.0
2019-07-11 11:30:00,46.34,46.58,46.34,46.57,32364.0,37.775,37.9707,37.775,37.9625,32364.0
2019-07-11 12:00:00,46.6,46.77,46.59,46.75,40446.0,37.987,38.1255,37.9788,38.1092,40446.0
2019-07-11 12:30:00,46.74,46.81,46.72,46.77,26864.0,38.1011,38.1582,38.0848,38.1255,26864.0
2019-07-11 13:00:00,46.77,46.79,46.67,46.67,19371.0,38.1255,38.1419,38.044,38.044,19371.0
2019-07-11 13:30:00,46.69,46.77,46.65,46.67,20790.0,38.0603,38.1255,38.0277,38.044,20790.0
2019-07-11 14:00:00,46.68,46.73,46.61,46.72,16229.0,38.0522,38.0929,37.9951,38.0848,16229.0
2019-07-11 14:30:00,46.72,46.77,46.68,46.74,32000.0,38.0848,38.1255,38.0522,38.1011,32000.0
2019-07-11 15:00:00,46.75,46.75,46.62,46.64,36207.0,38.1092,38.1092,38.0033,38.0196,36207.0
2019-07-11 15:30:00,46.65,46.73,46.62,46.7,122600.0,38.0277,38.0929,38.0033,38.0685,122600.0
2019-07-12 09:30:00,46.88,47.75,46.85,47.66,136758.0,38.2152,38.9244,38.1908,38.8511,136758.0
2019-07-12 10:00:00,47.67,48.18,47.67,48.12,68263.0,38.8592,39.2749,38.8592,39.226,68263.0
2019-07-12 10:30:00,48.11,48.29,47.91,47.94,55423.0,39.2179,39.3646,39.0548,39.0793,55423.0
2019-07-12 11:00:00,47.92,47.98,47.81,47.97,35147.0,39.063,39.1119,38.9733,39.1038,35147.0
2019-07-12 11:30:00,47.97,47.99,47.87,47.9,40660.0,39.1038,39.1201,39.0222,39.0467,40660.0
2019-07-12 12:00:00,47.9,48.03,47.89,48.02,16191.0,39.0467,39.1527,39.0385,39.1445,16191.0
2019-07-12 12:30:00,48.03,48.06,47.82,47.88,58100.0,39.1527,39.1771,38.9815,39.0304,58100.0
2019-07-12 13:00:00,47.9,47.9,47.78,47.82,28138.0,39.0467,39.0467,38.9489,38.9815,28138.0
2019-07-12 13:30:00,47.82,47.82,47.69,47.75,27976.0,38.9815,38.9815,38.8755,38.9244,27976.0
2019-07-12 14:00:00,47.75,47.77,47.62,47.69,34981.0,38.9244,38.9407,38.8184,38.8755,34981.0
2019-07-12 14:30:00,47.69,47.73,47.63,47.65,25246.0,38.8755,38.9081,38.8266,38.8429,25246.0
2019-07-12 15:00:00,47.67,47.75,47.65,47.7,29712.0,38.8592,38.9244,38.8429,38.8837,29712.0
2019-07-12 15:30:00,47.7,47.81,47.6,47.7,105067.0,38.8837,38.9733,38.8021,38.8837,105067.0
2019-07-15 09:30:00,47.85,48.05,47.27,47.5,62709.0,39.0059,39.169,38.5331,38.7206,62709.0
2019-07-15 10:00:00,47.56,47.67,47.44,47.57,27008.0,38.7695,38.8592,38.6717,38.7777,27008.0
2019-07-15 10:30:00,47.61,47.72,47.53,47.58,25803.0,38.8103,38.9,38.7451,38.7858,25803.0
2019-07-15 11:00:00,47.61,47.83,47.54,47.77,113908.0,38.8103,38.9896,38.7532,38.9407,113908.0
2019-07-15 11:30:00,47.78,47.8,47.67,47.71,26667.0,38.9489,38.9652,38.8592,38.8918,26667.0
2019-07-15 12:00:00,47.72,47.82,47.66,47.73,28488.0,38.9,38.9815,38.8511,38.9081,28488.0
2019-07-15 12:30:00,47.74,47.88,47.72,47.87,54311.0,38.9163,39.0304,38.9,39.0222,54311.0
2019-07-15 13:00:00,47.87,47.98,47.87,47.97,22641.0,39.0222,39.1119,39.0222,39.1038,22641.0
2019-07-15 13:30:00,47.97,48.09,47.95,48.08,13148.0,39.1038,39.2016,39.0875,39.1934,13148.0
2019-07-15 14:00:00,48.06,48.11,48.02,48.02,19402.0,39.1771,39.2179,39.1445,39.1445,19402.0
2019-07-15 14:30:00,48.03,48.04,47.95,48.03,28117.0,39.1527,39.1608,39.0875,39.1527,28117.0
2019-07-15 15:00:00,48.04,48.06,47.99,47.99,25009.0,39.1608,39.1771,39.1201,39.1201,25009.0
2019-07-15 15:30:00,48.0,48.1,47.94,48.06,120363.0,39.1282,39.2097,39.0793,39.1771,120363.0
2019-07-16 09:30:00,47.25,48.22,47.0,48.15,268947.0,38.5168,39.3075,38.313,39.2505,268947.0
2019-07-16 10:00:00,48.13,48.78,48.09,48.72,118920.0,39.2342,39.764,39.2016,39.7151,118920.0
2019-07-16 10:30:00,48.72,48.73,48.17,48.47,47271.0,39.7151,39.7233,39.2668,39.5113,47271.0
2019-07-16 11:00:00,48.46,48.48,48.18,48.23,64385.0,39.5032,39.5195,39.2749,39.3157,64385.0
2019-07-16 11:30:00,48.23,48.25,48.12,48.19,49885.0,39.3157,39.332,39.226,39.2831,49885.0
2019-07-16 12:00:00,48.18,48.27,48.03,48.24,146562.0,39.2749,39.3483,39.1527,39.3239,146562.0
2019-07-16 12:30:00,48.25,48.42,48.18,48.28,457592.0,39.332,39.4706,39.2749,39.3565,457592.0
2019-07-16 13:00:00,48.28,48.47,48.28,48.39,33920.0,39.3565,39.5113,39.3565,39.4461,33920.0
2019-07-16 13:30:00,48.37,48.41,48.22,48.26,37012.0,39.4298,39.4624,39.3075,39.3402,37012.0
2019-07-16 14:00:00,48.26,48.39,48.23,48.36,94313.0,39.3402,39.4461,39.3157,39.4217,94313.0
2019-07-16 14:30:00,48.36,48.41,48.32,48.33,33467.0,39.4217,39.4624,39.3891,39.3972,33467.0
2019-07-16 15:00:00,48.31,48.4,48.3,48.34,48939.0,39.3809,39.4543,39.3728,39.4054,48939.0
2019-07-16 15:30:00,48.34,48.36,48.3,48.34,185066.0,39.4054,39.4217,39.3728,39.4054,185066.0
2019-07-17 09:30:00,48.07,48.16,47.44,47.77,84498.0,39.1853,39.2586,38.6717,38.9407,84498.0
2019-07-17 10:00:00,47.8,47.85,47.62,47.77,53489.0,38.9652,39.0059,38.8184,38.9407,53489.0
2019-07-17 10:30:00,47.76,48.04,47.73,47.94,30480.0,38.9326,39.1608,38.9081,39.0793,30480.0
2019-07-17 11:00:00,47.96,48.2,47.96,48.11,33526.0,39.0956,39.2912,39.0956,39.2179,33526.0
2019-07-17 11:30:00,48.16,48.38,48.13,48.14,28887.0,39.2586,39.438,39.2342,39.2423,28887.0
2019-07-17 12:00:00,48.13,48.15,47.95,48.08,26973.0,39.2342,39.2505,39.0875,39.1934,26973.0
2019-07-17 12:30:00,48.08,48.16,47.89,47.91,41841.0,39.1934,39.2586,39.0385,39.0548,41841.0
2019-07-17 13:00:00,47.93,48.03,47.9,47.95,65813.0,39.0711,39.1527,39.0467,39.0875,65813.0
2019-07-17 13:30:00,47.96,47.98,47.87,47.91,40740.0,39.0956,39.1119,39.0222,39.0548,40740.0
2019-07-17 14:00:00,47.91,47.93,47.83,47.9,45424.0,39.0548,39.0711,38.9896,39.0467,45424.0
2019-07-17 14:30:00,47.91,47.95,47.8,47.85,32073.0,39.0548,39.0875,38.9652,39.0059,32073.0
2019-07-17 15:00:00,47.86,47.94,47.79,47.87,46717.0,39.0141,39.0793,38.957,39.0222,46717.0
2019-07-17 15:30:00,47.87,47.91,47.83,47.83,121203.0,39.0222,39.0548,38.9896,38.9896,121203.0
2019-07-18 09:30:00,47.57,47.95,47.49,47.67,56993.0,38.7777,39.0875,38.7125,38.8592,56993.0
2019-07-18 10:00:00,47.69,47.78,47.55,47.77,32686.0,38.8755,38.9489,38.7614,38.9407,32686.0
2019-07-18 10:30:00,47.8,47.84,47.74,47.78,78754.0,38.9652,38.9978,38.9163,38.9489,78754.0
2019-07-18 11:00:00,47.78,47.81,47.69,47.72,25115.0,38.9489,38.9733,38.8755,38.9,25115.0
2019-07-18 11:30:00,47.71,47.72,47.52,47.55,15211.0,38.8918,38.9,38.7369,38.7614,15211.0
2019-07-18 12:00:00,47.55,47.68,47.53,47.62,25761.0,38.7614,38.8674,38.7451,38.8184,25761.0
2019-07-18 12:30:00,47.62,47.67,47.57,47.59,16186.0,38.8184,38.8592,38.7777,38.794,16186.0
2019-07-18 13:00:00,47.58,47.64,47.53,47.59,17140.0,38.7858,38.8347,38.7451,38.794,17140.0
2019-07-18 13:30:00,47.6,47.66,47.53,47.57,26494.0,38.8021,38.8511,38.7451,38.7777,26494.0
2019-07-18 14:00:00,47.57,47.68,47.53,47.68,19284.0,38.7777,38.8674,38.7451,38.8674,19284.0
2019-07-18 14:30:00,47.68,47.76,47.66,47.73,25724.0,38.8674,38.9326,38.8511,38.9081,25724.0
2019-07-18 15:00:00,47.73,47.77,47.58,47.64,71779.0,38.9081,38.9407,38.7858,38.8347,71779.0
2019-07-18 15:30:00,47.63,47.7,47.56,47.6,74754.0,38.8266,38.8837,38.7695,38.8021,74754.0
2019-07-19 09:30:00,47.8,48.41,47.8,48.04,149478.0,38.9652,39.4624,38.9652,39.1608,149478.0
2019-07-19 10:00:00,48.08,48.26,48.01,48.23,66317.0,39.1934,39.3402,39.1364,39.3157,66317.0
2019-07-19 10:30:00,48.24,48.34,48.0,48.16,70322.0,39.3239,39.4054,39.1282,39.2586,70322.0
2019-07-19 11:00:00,48.16,48.28,48.13,48.2,84486.0,39.2586,39.3565,39.2342,39.2912,84486.0
2019-07-19 11:30:00,48.21,48.34,48.15,48.22,84638.0,39.2994,39.4054,39.2505,39.3075,84638.0
2019-07-19 12:00:00,48.23,48.41,48.23,48.28,47730.0,39.3157,39.4624,39.3157,39.3565,47730.0
2019-07-19 12:30:00,48.26,48.37,48.24,48.37,36804.0,39.3402,39.4298,39.3239,39.4298,36804.0
2019-07-19 13:00:00,48.36,48.48,48.33,48.45,35099.0,39.4217,39.5195,39.3972,39.495,35099.0
2019-07-19 13:30:00,48.44,48.57,48.43,48.49,39330.0,39.4869,39.5929,39.4787,39.5276,39330.0
2019-07-19 14:00:00,48.49,48.51,48.3,48.3,60738.0,39.5276,39.5439,39.3728,39.3728,60738.0
2019-07-19 14:30:00,48.32,48.42,48.27,48.39,44591.0,39.3891,39.4706,39.3483,39.4461,44591.0
2019-07-19 15:00:00,48.38,48.38,48.22,48.27,32323.0,39.438,39.438,39.3075,39.3483,32323.0
2019-07-19 15:30:00,48.27,48.39,48.17,48.19,118697.0,39.3483,39.4461,39.2668,39.2831,118697.0
2019-07-22 09:30:00,48.42,48.81,48.31,48.77,59652.0,39.4706,39.7885,39.3809,39.7559,59652.0
2019-07-22 10:00:00,48.76,48.82,48.64,48.75,40173.0,39.7477,39.7966,39.6499,39.7396,40173.0
2019-07-22 10:30:00,48.77,48.78,48.38,48.67,51424.0,39.7559,39.764,39.438,39.6744,51424.0
2019-07-22 11:00:00,48.67,48.95,48.66,48.94,44971.0,39.6744,39.9026,39.6662,39.8945,44971.0
2019-07-22 11:30:00,48.93,49.1,48.89,49.0,29897.0,39.8863,40.0249,39.8537,39.9434,29897.0
2019-07-22 12:00:00,49.01,49.02,48.91,48.94,62600.0,39.9515,39.9597,39.87,39.8945,62600.0
2019-07-22 12:30:00,48.94,48.94,48.83,48.86,33474.0,39.8945,39.8945,39.8048,39.8293,33474.0
2019-07-22 13:00:00,48.85,48.95,48.83,48.83,18934.0,39.8211,39.9026,39.8048,39.8048,18934.0
2019-07-22 13:30:00,48.81,48.85,48.71,48.73,22866.0,39.7885,39.8211,39.707,39.7233,22866.0
2019-07-22 14:00:00,48.74,48.77,48.56,48.58,24760.0,39.7314,39.7559,39.5847,39.601,24760.0
2019-07-22 14:30:00,48.58,48.59,48.34,48.35,55730.0,39.601,39.6092,39.4054,39.4135,55730.0
2019-07-22 15:00:00,48.35,48.48,48.33,48.37,37405.0,39.4135,39.5195,39.3972,39.4298,37405.0
2019-07-22 15:30:00,48.37,48.39,47.97,48.06,377808.0,39.4298,39.4461,39.1038,39.1771,377808.0
2019-07-23 09:30:00,49.26,49.76,48.99,49.68,154515.0,40.1553,40.5629,39.9352,40.4977,154515.0
2019-07-23 10:00:00,49.67,50.0,49.58,49.72,113679.0,40.4895,40.7586,40.4162,40.5303,113679.0
2019-07-23 10:30:00,49.71,49.98,49.67,49.91,50321.0,40.5222,40.7422,40.4895,40.6852,50321.0
2019-07-23 11:00:00,49.9,50.0,49.81,49.98,41493.0,40.677,40.7586,40.6037,40.7422,41493.0
2019-07-23 11:30:00,49.94,49.97,49.86,49.9,19676.0,40.7096,40.7341,40.6444,40.677,19676.0
2019-07-23 12:00:00,49.89,49.93,49.75,49.82,29480.0,40.6689,40.7015,40.5548,40.6118,29480.0
2019-07-23 12:30:00,49.81,49.88,49.7,49.74,34793.0,40.6037,40.6607,40.514,40.5466,34793.0
2019-07-23 13:00:00,49.73,49.77,49.56,49.77,41093.0,40.5385,40.5711,40.3999,40.5711,41093.0
2019-07-23 13:30:00,49.76,49.76,49.64,49.75,25332.0,40.5629,40.5629,40.4651,40.5548,25332.0
2019-07-23 14:00:00,49.76,49.83,49.69,49.72,21961.0,40.5629,40.62,40.5058,40.5303,21961.0
2019-07-23 14:30:00,49.71,49.75,49.67,49.68,31965.0,40.5222,40.5548,40.4895,40.4977,31965.0
2019-07-23 15:00:00,49.67,49.8,49.66,49.74,49033.0,40.4895,40.5955,40.4814,40.5466,49033.0
2019-07-23 15:30:00,49.74,49.79,49.63,49.69,156156.0,40.5466,40.5874,40.4569,40.5058,156156.0
2019-07-24 09:30:00,49.54,50.31,49.54,50.18,88180.0,40.3836,41.0113,40.3836,40.9053,88180.0
2019-07-24 10:00:00,50.19,50.7,50.15,50.68,87011.0,40.9134,41.3292,40.8808,41.3129,87011.0
2019-07-24 10:30:00,50.71,50.82,50.57,50.69,56672.0,41.3373,41.427,41.2232,41.321,56672.0
2019-07-24 11:00:00,50.69,50.78,50.62,50.78,87196.0,41.321,41.3944,41.264,41.3944,87196.0
2019-07-24 11:30:00,50.78,50.79,50.47,50.48,43243.0,41.3944,41.4025,41.1417,41.1498,43243.0
2019-07-24 12:00:00,50.47,50.61,50.39,50.53,31993.0,41.1417,41.2558,41.0765,41.1906,31993.0
2019-07-24 12:30:00,50.56,50.56,50.42,50.53,30087.0,41.215,41.215,41.1009,41.1906,30087.0
2019-07-24 13:00:00,50.53,50.55,50.47,50.51,22636.0,41.1906,41.2069,41.1417,41.1743,22636.0
2019-07-24 13:30:00,50.5,50.53,50.43,50.45,32133.0,41.1661,41.1906,41.1091,41.1254,32133.0
2019-07-24 14:00:00,50.46,50.5,50.42,50.44,36674.0,41.1335,41.1661,41.1009,41.1172,36674.0
2019-07-24 14:30:00,50.45,50.52,50.4,50.49,46535.0,41.1254,41.1824,41.0846,41.158,46535.0
2019-07-24 15:00:00,50.48,50.6,50.46,50.53,49859.0,41.1498,41.2477,41.1335,41.1906,49859.0
2019-07-24 15:30:00,50.53,50.54,50.42,50.48,167618.0,41.1906,41.1987,41.1009,41.1498,167618.0
2019-07-25 09:30:00,50.04,50.15,49.14,49.82,97630.0,40.7912,40.8808,40.0575,40.6118,97630.0
2019-07-25 10:00:00,49.84,49.89,49.63,49.87,78099.0,40.6281,40.6689,40.4569,40.6526,78099.0
2019-07-25 10:30:00,49.87,50.19,49.87,50.08,36201.0,40.6526,40.9134,40.6526,40.8238,36201.0
2019-07-25 11:00:00,50.12,50.28,49.94,49.94,48036.0,40.8564,40.9868,40.7096,40.7096,48036.0
2019-07-25 11:30:00,49.93,49.95,49.73,49.79,34556.0,40.7015,40.7178,40.5385,40.5874,34556.0
2019-07-25 12:00:00,49.78,49.81,49.52,49.72,59598.0,40.5792,40.6037,40.3673,40.5303,59598.0
2019-07-25 12:30:00,49.72,49.72,49.51,49.57,28821.0,40.5303,40.5303,40.3591,40.408,28821.0
2019-07-25 13:00:00,49.58,49.71,49.56,49.66,17394.0,40.4162,40.5222,40.3999,40.4814,17394.0
2019-07-25 13:30:00,49.68,49.71,49.6,49.63,29909.0,40.4977,40.5222,40.4325,40.4569,29909.0
2019-07-25 14:00:00,49.62,49.74,49.61,49.71,25183.0,40.4488,40.5466,40.4406,40.5222,25183.0
2019-07-25 14:30:00,49.71,49.71,49.5,49.56,36011.0,40.5222,40.5222,40.351,40.3999,36011.0
2019-07-25 15:00:00,49.56,49.69,49.55,49.66,35000.0,40.3999,40.5058,40.3917,40.4814,35000.0
2019-07-25 15:30:00,49.69,49.92,49.68,49.86,95388.0,40.5058,40.6933,40.4977,40.6444,95388.0
2019-07-26 09:30:00,49.78,50.06,49.25,50.04,56860.0,40.5792,40.8075,40.1472,40.7912,56860.0
2019-07-26 10:00:00,50.06,50.13,49.85,49.96,66675.0,40.8075,40.8645,40.6363,40.7259,66675.0
2019-07-26 10:30:00,49.94,50.15,49.88,49.99,36612.0,40.7096,40.8808,40.6607,40.7504,36612.0
2019-07-26 11:00:00,49.98,50.14,49.93,50.12,27676.0,40.7422,40.8727,40.7015,40.8564,27676.0
2019-07-26 11:30:00,50.12,50.16,49.94,50.13,33653.0,40.8564,40.889,40.7096,40.8645,33653.0
2019-07-26 12:00:00,50.14,50.15,50.04,50.11,12449.0,40.8727,40.8808,40.7912,40.8482,12449.0
2019-07-26 12:30:00,50.08,50.16,50.02,50.12,28738.0,40.8238,40.889,40.7749,40.8564,28738.0
2019-07-26 13:00:00,50.1,50.12,50.05,50.05,17960.0,40.8401,40.8564,40.7993,40.7993,17960.0
2019-07-26 13:30:00,50.06,50.15,50.04,50.12,18234.0,40.8075,40.8808,40.7912,40.8564,18234.0
2019-07-26 14:00:00,50.11,50.28,50.11,50.27,17626.0,40.8482,40.9868,40.8482,40.9786,17626.0
2019-07-26 14:30:00,50.27,50.3,50.22,50.26,22887.0,40.9786,41.0031,40.9379,40.9705,22887.0
2019-07-26 15:00:00,50.27,50.31,50.18,50.22,16495.0,40.9786,41.0113,40.9053,40.9379,16495.0
2019-07-26 15:30:00,50.22,50.26,50.14,50.19,60493.0,40.9379,40.9705,40.8727,40.9134,60493.0
2019-07-29 09:30:00,50.13,50.39,49.93,50.31,44857.0,40.8645,41.0765,40.7015,41.0113,44857.0
2019-07-29 10:00:00,50.3,50.36,50.11,50.17,82669.0,41.0031,41.052,40.8482,40.8971,82669.0
2019-07-29 10:30:00,50.18,50.45,50.11,50.34,36988.0,40.9053,41.1254,40.8482,41.0357,36988.0
2019-07-29 11:00:00,50.34,50.39,50.24,50.27,20586.0,41.0357,41.0765,40.9542,40.9786,20586.0
2019-07-29 11:30:00,50.29,50.4,50.23,50.38,15483.0,40.995,41.0846,40.946,41.0683,15483.0
2019-07-29 12:00:00,50.39,50.4,50.32,50.35,20767.0,41.0765,41.0846,41.0194,41.0439,20767.0
2019-07-29 12:30:00,50.33,50.44,50.32,50.43,32218.0,41.0276,41.1172,41.0194,41.1091,32218.0
2019-07-29 13:00:00,50.43,50.57,50.41,50.54,40522.0,41.1091,41.2232,41.0928,41.1987,40522.0
2019-07-29 13:30:00,50.53,50.59,50.43,50.47,34408.0,41.1906,41.2395,41.1091,41.1417,34408.0
2019-07-29 14:00:00,50.46,50.55,50.43,50.53,28516.0,41.1335,41.2069,41.1091,41.1906,28516.0
2019-07-29 14:30:00,50.53,50.53,50.45,50.52,29638.0,41.1906,41.1906,41.1254,41.1824,29638.0
2019-07-29 15:00:00,50.53,50.58,50.43,50.47,50123.0,41.1906,41.2314,41.1091,41.1417,50123.0
2019-07-29 15:30:00,50.46,50.56,50.4,50.55,127048.0,41.1335,41.215,41.0846,41.2069,127048.0
2019-07-30 09:30:00,50.08,50.29,49.79,50.05,106336.0,40.8238,40.995,40.5874,40.7993,106336.0
2019-07-30 10:00:00,50.05,50.22,49.87,49.94,60607.0,40.7993,40.9379,40.6526,40.7096,60607.0
2019-07-30 10:30:00,49.95,50.12,49.9,50.1,47256.0,40.7178,40.8564,40.677,40.8401,47256.0
2019-07-30 11:00:00,50.11,50.27,50.11,50.21,29214.0,40.8482,40.9786,40.8482,40.9297,29214.0
2019-07-30 11:30:00,50.21,50.27,50.11,50.14,40476.0,40.9297,40.9786,40.8482,40.8727,40476.0
2019-07-30 12:00:00,50.14,50.33,50.06,50.33,34698.0,40.8727,41.0276,40.8075,41.0276,34698.0
2019-07-30 12:30:00,50.33,50.38,50.27,50.31,30132.0,41.0276,41.0683,40.9786,41.0113,30132.0
2019-07-30 13:00:00,50.3,50.36,50.24,50.36,22019.0,41.0031,41.052,40.9542,41.052,22019.0
2019-07-30 13:30:00,50.36,50.49,50.34,50.41,23897.0,41.052,41.158,41.0357,41.0928,23897.0
2019-07-30 14:00:00,50.41,50.54,50.41,50.48,22377.0,41.0928,41.1987,41.0928,41.1498,22377.0
2019-07-30 14:30:00,50.48,50.52,50.37,50.37,60884.0,41.1498,41.1824,41.0602,41.0602,60884.0
2019-07-30 15:00:00,50.37,50.44,50.31,50.41,63635.0,41.0602,41.1172,41.0113,41.0928,63635.0
2019-07-30 15:30:00,50.41,50.53,50.38,50.53,135665.0,41.0928,41.1906,41.0683,41.1906,135665.0
2019-07-31 09:30:00,50.71,50.92,50.42,50.68,96399.0,41.3373,41.5085,41.1009,41.3129,96399.0
2019-07-31 10:00:00,50.66,50.73,50.49,50.52,53596.0,41.2966,41.3536,41.158,41.1824,53596.0
2019-07-31 10:30:00,50.55,50.56,50.16,50.2,43762.0,41.2069,41.215,40.889,40.9216,43762.0
2019-07-31 11:00:00,50.19,50.32,50.15,50.23,41012.0,40.9134,41.0194,40.8808,40.946,41012.0
2019-07-31 11:30:00,50.23,50.29,50.19,50.28,21087.0,40.946,40.995,40.9134,40.9868,21087.0
2019-07-31 12:00:00,50.24,50.51,50.24,50.5,31499.0,40.9542,41.1743,40.9542,41.1661,31499.0
2019-07-31 12:30:00,50.5,50.53,50.41,50.47,33504.0,41.1661,41.1906,41.0928,41.1417,33504.0
2019-07-31 13:00:00,50.48,50.6,50.37,50.56,45239.0,41.1498,41.2477,41.0602,41.215,45239.0
2019-07-31 13:30:00,50.57,50.59,50.43,50.55,48997.0,41.2232,41.2395,41.1091,41.2069,48997.0
2019-07-31 14:00:00,50.41,50.55,50.34,50.5,37692.0,41.0928,41.2069,41.0357,41.1661,37692.0
2019-07-31 14:30:00,50.5,50.56,49.8,50.03,117268.0,41.1661,41.215,40.5955,40.783,117268.0
2019-07-31 15:00:00,50.05,50.4,49.95,50.37,66898.0,40.7993,41.0846,40.7178,41.0602,66898.0
2019-07-31 15:30:00,50.32,50.53,50.24,50.42,232862.0,41.0194,41.1906,40.9542,41.1009,232862.0
2019-08-01 09:30:00,50.39,50.42,49.97,50.05,69806.0,41.0765,41.1009,40.7341,40.7993,69806.0
2019-08-01 10:00:00,50.06,50.08,49.57,49.61,40465.0,40.8075,40.8238,40.408,40.4406,40465.0
2019-08-01 10:30:00,49.61,49.98,49.57,49.97,45257.0,40.4406,40.7422,40.408,40.7341,45257.0
2019-08-01 11:00:00,49.97,50.11,49.9,50.11,38102.0,40.7341,40.8482,40.677,40.8482,38102.0
2019-08-01 11:30:00,50.12,50.12,49.92,49.92,45193.0,40.8564,40.8564,40.6933,40.6933,45193.0
2019-08-01 12:00:00,49.92,49.98,49.8,49.98,35646.0,40.6933,40.7422,40.5955,40.7422,35646.0
2019-08-01 12:30:00,49.98,50.18,49.97,50.04,37132.0,40.7422,40.9053,40.7341,40.7912,37132.0
2019-08-01 13:00:00,50.05,50.08,49.64,49.64,30606.0,40.7993,40.8238,40.4651,40.4651,30606.0
2019-08-01 13:30:00,49.63,49.66,48.69,48.86,78791.0,40.4569,40.4814,39.6907,39.8293,78791.0
2019-08-01 14:00:00,48.87,48.93,48.53,48.55,55213.0,39.8374,39.8863,39.5603,39.5766,55213.0
2019-08-01 14:30:00,48.55,48.74,48.44,48.62,70817.0,39.5766,39.7314,39.4869,39.6336,70817.0
2019-08-01 15:00:00,48.62,48.77,48.49,48.71,46114.0,39.6336,39.7559,39.5276,39.707,46114.0
2019-08-01 15:30:00,48.73,48.8,48.54,48.56,135738.0,39.7233,39.7803,39.5684,39.5847,135738.0
2019-08-02 09:30:00,48.13,48.78,47.95,48.22,81790.0,39.2342,39.764,39.0875,39.3075,81790.0
2019-08-02 10:00:00,48.15,48.18,47.54,47.78,89918.0,39.2505,39.2749,38.7532,38.9489,89918.0
2019-08-02 10:30:00,47.76,47.76,47.49,47.64,50559.0,38.9326,38.9326,38.7125,38.8347,50559.0
2019-08-02 11:00:00,47.63,48.09,47.55,47.95,36443.0,38.8266,39.2016,38.7614,39.0875,36443.0
2019-08-02 11:30:00,47.93,48.13,47.77,48.09,40132.0,39.0711,39.2342,38.9407,39.2016,40132.0
2019-08-02 12:00:00,48.09,48.41,48.09,48.39,28628.0,39.2016,39.4624,39.2016,39.4461,28628.0
2019-08-02 12:30:00,48.42,48.42,48.2,48.22,27329.0,39.4706,39.4706,39.2912,39.3075,27329.0
2019-08-02 13:00:00,48.22,48.28,47.67,47.79,161768.0,39.3075,39.3565,38.8592,38.957,161768.0
2019-08-02 13:30:00,47.8,47.97,47.77,47.95,33942.0,38.9652,39.1038,38.9407,39.0875,33942.0
2019-08-02 14:00:00,47.96,48.22,47.96,48.16,43339.0,39.0956,39.3075,39.0956,39.2586,43339.0
2019-08-02 14:30:00,48.16,48.36,48.14,48.36,48527.0,39.2586,39.4217,39.2423,39.4217,48527.0
2019-08-02 15:00:00,48.36,48.48,48.29,48.44,53804.0,39.4217,39.5195,39.3646,39.4869,53804.0
2019-08-02 15:30:00,48.44,48.55,48.32,48.4,116867.0,39.4869,39.5766,39.3891,39.4543,116867.0
2019-08-05 09:30:00,47.54,47.62,47.16,47.23,40666.0,38.7532,38.8184,38.4435,38.5005,40666.0
2019-08-05 10:00:00,47.2,47.21,46.95,47.01,47042.0,38.4761,38.4842,38.2723,38.3212,47042.0
2019-08-05 10:30:00,47.01,47.18,46.86,47.18,24565.0,38.3212,38.4598,38.1989,38.4598,24565.0
2019-08-05 11:00:00,47.18,47.47,47.18,47.4,39639.0,38.4598,38.6962,38.4598,38.6391,39639.0
2019-08-05 11:30:00,47.42,47.49,47.25,47.35,49812.0,38.6554,38.7125,38.5168,38.5983,49812.0
2019-08-05 12:00:00,47.33,47.43,47.28,47.34,22939.0,38.582,38.6636,38.5413,38.5902,22939.0
2019-08-05 12:30:00,47.34,47.35,47.02,47.04,14830.0,38.5902,38.5983,38.3293,38.3456,14830.0
2019-08-05 13:00:00,47.05,47.21,47.04,47.12,14867.0,38.3538,38.4842,38.3456,38.4109,14867.0
2019-08-05 13:30:00,47.11,47.24,47.07,47.09,20943.0,38.4027,38.5087,38.3701,38.3864,20943.0
2019-08-05 14:00:00,47.08,47.1,46.99,47.0,36269.0,38.3783,38.3946,38.3049,38.313,36269.0
2019-08-05 14:30:00,47.01,47.02,46.84,46.96,42677.0,38.3212,38.3293,38.1826,38.2804,42677.0
2019-08-05 15:00:00,46.98,47.34,46.9,47.25,52212.0,38.2967,38.5902,38.2315,38.5168,52212.0
2019-08-05 15:30:00,47.23,47.34,47.16,47.16,121955.0,38.5005,38.5902,38.4435,38.4435,121955.0
2019-08-06 09:30:00,47.38,48.22,47.35,47.56,120281.0,38.6228,39.3075,38.5983,38.7695,120281.0
2019-08-06 10:00:00,47.59,47.63,47.03,47.16,47093.0,38.794,38.8266,38.3375,38.4435,47093.0
2019-08-06 10:30:00,47.12,47.34,47.05,47.19,67454.0,38.4109,38.5902,38.3538,38.4679,67454.0
2019-08-06 11:00:00,47.17,47.17,46.75,46.91,42747.0,38.4516,38.4516,38.1092,38.2397,42747.0
2019-08-06 11:30:00,46.91,47.24,46.84,47.24,32372.0,38.2397,38.5087,38.1826,38.5087,32372.0
2019-08-06 12:00:00,47.24,47.24,46.91,46.91,35166.0,38.5087,38.5087,38.2397,38.2397,35166.0
2019-08-06 12:30:00,46.91,46.95,46.86,46.86,36470.0,38.2397,38.2723,38.1989,38.1989,36470.0
2019-08-06 13:00:00,46.89,46.99,46.86,46.92,37685.0,38.2234,38.3049,38.1989,38.2478,37685.0
2019-08-06 13:30:00,46.93,46.97,46.81,46.97,59702.0,38.256,38.2886,38.1582,38.2886,59702.0
2019-08-06 14:00:00,46.97,47.24,46.89,47.18,74436.0,38.2886,38.5087,38.2234,38.4598,74436.0
2019-08-06 14:30:00,47.17,47.25,47.1,47.1,62327.0,38.4516,38.5168,38.3946,38.3946,62327.0
2019-08-06 15:00:00,47.11,47.28,47.08,47.28,85556.0,38.4027,38.5413,38.3783,38.5413,85556.0
2019-08-06 15:30:00,47.28,47.6,47.22,47.42,295390.0,38.5413,38.8021,38.4924,38.6554,295390.0
2019-08-07 09:30:00,46.83,47.45,46.7,47.21,84393.0,38.1745,38.6799,38.0685,38.4842,84393.0
2019-08-07 10:00:00,47.2,47.42,47.16,47.16,78580.0,38.4761,38.6554,38.4435,38.4435,78580.0
2019-08-07 10:30:00,47.15,47.76,47.08,47.63,81642.0,38.4353,38.9326,38.3783,38.8266,81642.0
2019-08-07 11:00:00,47.63,47.86,47.49,47.74,76144.0,38.8266,39.0141,38.7125,38.9163,76144.0
2019-08-07 11:30:00,47.72,47.8,47.56,47.64,45615.0,38.9,38.9652,38.7695,38.8347,45615.0
2019-08-07 12:00:00,47.63,47.7,47.55,47.62,19109.0,38.8266,38.8837,38.7614,38.8184,19109.0
2019-08-07 12:30:00,47.61,47.67,47.47,47.63,46575.0,38.8103,38.8592,38.6962,38.8266,46575.0
2019-08-07 13:00:00,47.64,47.68,47.59,47.59,93999.0,38.8347,38.8674,38.794,38.794,93999.0
2019-08-07 13:30:00,47.61,47.82,47.6,47.75,38894.0,38.8103,38.9815,38.8021,38.9244,38894.0
2019-08-07 14:00:00,47.75,47.96,47.75,47.92,49975.0,38.9244,39.0956,38.9244,39.063,49975.0
2019-08-07 14:30:00,47.91,48.07,47.86,48.0,49878.0,39.0548,39.1853,39.0141,39.1282,49878.0
2019-08-07 15:00:00,47.99,48.27,47.92,48.26,91854.0,39.1201,39.3483,39.063,39.3402,91854.0
2019-08-07 15:30:00,48.24,48.61,48.2,48.43,409835.0,39.3239,39.6255,39.2912,39.4787,409835.0
2019-08-08 09:30:00,47.19,50.79,47.05,50.33,312321.0,38.4679,41.4025,38.3538,41.0276,312321.0
2019-08-08 10:00:00,50.31,50.65,50.24,50.45,229413.0,41.0113,41.2884,40.9542,41.1254,229413.0
2019-08-08 10:30:00,50.47,50.51,50.21,50.28,106546.0,41.1417,41.1743,40.9297,40.9868,106546.0
2019-08-08 11:00:00,50.28,50.44,50.27,50.29,60550.0,40.9868,41.1172,40.9786,40.995,60550.0
2019-08-08 11:30:00,50.29,50.54,50.24,50.29,80695.0,40.995,41.1987,40.9542,40.995,80695.0
2019-08-08 12:00:00,50.32,50.42,50.23,50.24,42818.0,41.0194,41.1009,40.946,40.9542,42818.0
2019-08-08 12:30:00,50.23,50.3,50.18,50.24,87581.0,40.946,41.0031,40.9053,40.9542,87581.0
2019-08-08 13:00:00,50.25,50.28,50.0,50.18,45294.0,40.9623,40.9868,40.7586,40.9053,45294.0
2019-08-08 13:30:00,50.19,50.26,50.1,50.11,39598.0,40.9134,40.9705,40.8401,40.8482,39598.0
2019-08-08 14:00:00,50.11,50.13,49.77,49.87,83278.0,40.8482,40.8645,40.5711,40.6526,83278.0
2019-08-08 14:30:00,49.87,50.02,49.75,50.01,74938.0,40.6526,40.7749,40.5548,40.7667,74938.0
2019-08-08 15:00:00,49.99,50.02,49.79,49.9,58136.0,40.7504,40.7749,40.5874,40.677,58136.0
2019-08-08 15:30:00,49.89,50.13,49.89,50.08,194546.0,40.6689,40.8645,40.6689,40.8238,194546.0
2019-08-09 09:30:00,49.99,50.36,49.67,50.1,89662.0,40.7504,41.052,40.4895,40.8401,89662.0
2019-08-09 10:00:00,50.14,50.23,49.67,49.7,57669.0,40.8727,40.946,40.4895,40.514,57669.0
2019-08-09 10:30:00,49.68,50.07,49.67,50.03,37244.0,40.4977,40.8156,40.4895,40.783,37244.0
2019-08-09 11:00:00,50.01,50.23,49.84,49.84,154153.0,40.7667,40.946,40.6281,40.6281,154153.0
2019-08-09 11:30:00,49.85,49.95,49.72,49.76,32207.0,40.6363,40.7178,40.5303,40.5629,32207.0
2019-08-09 12:00:00,49.75,49.89,49.69,49.75,31447.0,40.5548,40.6689,40.5058,40.5548,31447.0
2019-08-09 12:30:00,49.77,50.05,49.61,49.9,44888.0,40.5711,40.7993,40.4406,40.677,44888.0
2019-08-09 13:00:00,49.91,49.95,49.86,49.9,63660.0,40.6852,40.7178,40.6444,40.677,63660.0
2019-08-09 13:30:00,49.9,49.97,49.82,49.91,40558.0,40.677,40.7341,40.6118,40.6852,40558.0
2019-08-09 14:00:00,49.93,50.0,49.89,49.95,36216.0,40.7015,40.7586,40.6689,40.7178,36216.0
2019-08-09 14:30:00,49.95,49.97,49.8,49.83,65089.0,40.7178,40.7341,40.5955,40.62,65089.0
2019-08-09 15:00:00,49.83,49.98,49.8,49.86,89134.0,40.62,40.7422,40.5955,40.6444,89134.0
2019-08-09 15:30:00,49.86,49.96,49.75,49.77,163287.0,40.6444,40.7259,40.5548,40.5711,163287.0
2019-08-12 09:30:00,49.54,49.81,49.27,49.69,55864.0,40.3836,40.6037,40.1635,40.5058,55864.0
2019-08-12 10:00:00,49.69,49.81,49.58,49.75,117051.0,40.5058,40.6037,40.4162,40.5548,117051.0
2019-08-12 10:30:00,49.74,49.8,49.64,49.66,88085.0,40.5466,40.5955,40.4651,40.4814,88085.0
2019-08-12 11:00:00,49.65,49.85,49.61,49.78,47671.0,40.4732,40.6363,40.4406,40.5792,47671.0
2019-08-12 11:30:00,49.79,49.82,49.64,49.66,59151.0,40.5874,40.6118,40.4651,40.4814,59151.0
2019-08-12 12:00:00,49.64,49.7,49.56,49.7,61613.0,40.4651,40.514,40.3999,40.514,61613.0
2019-08-12 12:30:00,49.69,49.71,49.52,49.61,34371.0,40.5058,40.5222,40.3673,40.4406,34371.0
2019-08-12 13:00:00,49.61,49.64,49.54,49.59,83888.0,40.4406,40.4651,40.3836,40.4243,83888.0
2019-08-12 13:30:00,49.59,49.61,49.39,49.47,36001.0,40.4243,40.4406,40.2613,40.3265,36001.0
2019-08-12 14:00:00,49.47,49.61,49.45,49.55,44548.0,40.3265,40.4406,40.3102,40.3917,44548.0
2019-08-12 14:30:00,49.55,49.55,49.35,49.41,34605.0,40.3917,40.3917,40.2287,40.2776,34605.0
2019-08-12 15:00:00,49.42,49.54,49.4,49.53,41996.0,40.2858,40.3836,40.2694,40.3754,41996.0
2019-08-12 15:30:00,49.54,49.69,49.48,49.63,55457.0,40.3836,40.5058,40.3347,40.4569,55457.0
2019-08-13 09:30:00,49.32,50.01,49.16,49.95,165428.0,40.2042,40.7667,40.0738,40.7178,165428.0
2019-08-13 10:00:00,49.94,50.55,49.75,50.46,122154.0,40.7096,41.2069,40.5548,41.1335,122154.0
2019-08-13 10:30:00,50.48,50.54,50.01,50.01,65549.0,41.1498,41.1987,40.7667,40.7667,65549.0
2019-08-13 11:00:00,50.01,50.18,49.84,49.87,48828.0,40.7667,40.9053,40.6281,40.6526,48828.0
2019-08-13 11:30:00,49.87,50.09,49.83,50.09,31465.0,40.6526,40.8319,40.62,40.8319,31465.0
2019-08-13 12:00:00,50.09,50.25,50.03,50.21,33048.0,40.8319,40.9623,40.783,40.9297,33048.0
2019-08-13 12:30:00,50.21,50.24,50.1,50.15,31610.0,40.9297,40.9542,40.8401,40.8808,31610.0
2019-08-13 13:00:00,50.13,50.21,50.03,50.17,29925.0,40.8645,40.9297,40.783,40.8971,29925.0
2019-08-13 13:30:00,50.17,50.25,50.1,50.22,32167.0,40.8971,40.9623,40.8401,40.9379,32167.0
2019-08-13 14:00:00,50.22,50.24,50.07,50.16,32656.0,40.9379,40.9542,40.8156,40.889,32656.0
2019-08-13 14:30:00,50.16,50.19,50.01,50.04,41490.0,40.889,40.9134,40.7667,40.7912,41490.0
2019-08-13 15:00:00,50.04,50.12,49.88,50.01,566032.0,40.7912,40.8564,40.6607,40.7667,566032.0
2019-08-13 15:30:00,50.0,50.04,49.8,49.9,117470.0,40.7586,40.7912,40.5955,40.677,117470.0
2019-08-14 09:30:00,48.89,48.89,48.09,48.53,95818.0,39.8537,39.8537,39.2016,39.5603,95818.0
2019-08-14 10:00:00,48.48,48.48,48.09,48.34,68907.0,39.5195,39.5195,39.2016,39.4054,68907.0
2019-08-14 10:30:00,48.36,48.4,48.03,48.07,58304.0,39.4217,39.4543,39.1527,39.1853,58304.0
2019-08-14 11:00:00,48.07,48.08,47.76,47.9,58786.0,39.1853,39.1934,38.9326,39.0467,58786.0
2019-08-14 11:30:00,47.88,47.91,47.72,47.79,24884.0,39.0304,39.0548,38.9,38.957,24884.0
2019-08-14 12:00:00,47.76,47.83,47.67,47.71,25332.0,38.9326,38.9896,38.8592,38.8918,25332.0
2019-08-14 12:30:00,47.71,47.78,47.4,47.42,31646.0,38.8918,38.9489,38.6391,38.6554,31646.0
2019-08-14 13:00:00,47.39,47.68,47.39,47.64,31831.0,38.631,38.8674,38.631,38.8347,31831.0
2019-08-14 13:30:00,47.65,47.67,47.49,47.54,73928.0,38.8429,38.8592,38.7125,38.7532,73928.0
2019-08-14 14:00:00,47.54,47.57,47.36,47.37,97817.0,38.7532,38.7777,38.6065,38.6147,97817.0
2019-08-14 14:30:00,47.37,47.51,47.26,47.48,59226.0,38.6147,38.7288,38.525,38.7043,59226.0
2019-08-14 15:00:00,47.49,47.6,47.31,47.39,92332.0,38.7125,38.8021,38.5657,38.631,92332.0
2019-08-14 15:30:00,47.39,47.49,47.27,47.37,231125.0,38.631,38.7125,38.5331,38.6147,231125.0
2019-08-15 09:30:00,47.51,47.87,46.79,47.35,83897.0,38.7288,39.0222,38.1419,38.5983,83897.0
2019-08-15 10:00:00,47.38,47.51,47.2,47.25,78168.0,38.6228,38.7288,38.4761,38.5168,78168.0
2019-08-15 10:30:00,47.22,47.31,47.11,47.25,75296.0,38.4924,38.5657,38.4027,38.5168,75296.0
2019-08-15 11:00:00,47.24,47.24,46.9,47.02,93235.0,38.5087,38.5087,38.2315,38.3293,93235.0
2019-08-15 11:30:00,47.02,47.06,46.87,47.01,36309.0,38.3293,38.3619,38.2071,38.3212,36309.0
2019-08-15 12:00:00,47.0,47.13,46.95,46.98,40532.0,38.313,38.419,38.2723,38.2967,40532.0
2019-08-15 12:30:00,46.99,47.08,46.93,47.07,34396.0,38.3049,38.3783,38.256,38.3701,34396.0
2019-08-15 13:00:00,47.06,47.12,46.75,46.78,58030.0,38.3619,38.4109,38.1092,38.1337,58030.0
2019-08-15 13:30:00,46.79,46.83,46.55,46.58,42012.0,38.1419,38.1745,37.9462,37.9707,42012.0
2019-08-15 14:00:00,46.56,46.83,46.56,46.72,34648.0,37.9544,38.1745,37.9544,38.0848,34648.0
2019-08-15 14:30:00,46.71,46.81,46.67,46.76,45142.0,38.0766,38.1582,38.044,38.1174,45142.0
2019-08-15 15:00:00,46.75,46.85,46.7,46.72,47483.0,38.1092,38.1908,38.0685,38.0848,47483.0
2019-08-15 15:30:00,46.74,46.84,46.73,46.77,220473.0,38.1011,38.1826,38.0929,38.1255,220473.0
2019-08-16 09:30:00,47.36,47.36,46.79,46.84,92205.0,38.6065,38.6065,38.1419,38.1826,92205.0
2019-08-16 10:00:00,46.87,47.21,46.83,47.03,73188.0,38.2071,38.4842,38.1745,38.3375,73188.0
2019-08-16 10:30:00,47.01,47.24,46.91,47.17,42753.0,38.3212,38.5087,38.2397,38.4516,42753.0
2019-08-16 11:00:00,47.15,47.24,47.08,47.13,84118.0,38.4353,38.5087,38.3783,38.419,84118.0
2019-08-16 11:30:00,47.13,47.24,47.11,47.19,76425.0,38.419,38.5087,38.4027,38.4679,76425.0
2019-08-16 12:00:00,47.18,47.27,47.16,47.23,39871.0,38.4598,38.5331,38.4435,38.5005,39871.0
2019-08-16 12:30:00,47.23,47.29,47.19,47.22,48115.0,38.5005,38.5494,38.4679,38.4924,48115.0
2019-08-16 13:00:00,47.24,47.34,47.2,47.33,48970.0,38.5087,38.5902,38.4761,38.582,48970.0
2019-08-16 13:30:00,47.33,47.5,47.29,47.5,28970.0,38.582,38.7206,38.5494,38.7206,28970.0
2019-08-16 14:00:00,47.49,47.55,47.44,47.53,36193.0,38.7125,38.7614,38.6717,38.7451,36193.0
2019-08-16 14:30:00,47.52,47.65,47.5,47.63,48777.0,38.7369,38.8429,38.7206,38.8266,48777.0
2019-08-16 15:00:00,47.63,47.75,47.62,47.68,48310.0,38.8266,38.9244,38.8184,38.8674,48310.0
2019-08-16 15:30:00,47.67,47.77,47.63,47.63,129955.0,38.8592,38.9407,38.8266,38.8266,129955.0
2019-08-19 09:30:00,48.28,48.46,48.1,48.39,29245.0,39.3565,39.5032,39.2097,39.4461,29245.0
2019-08-19 10:00:00,48.37,48.39,48.1,48.29,32822.0,39.4298,39.4461,39.2097,39.3646,32822.0
2019-08-19 10:30:00,48.28,48.38,48.2,48.34,38624.0,39.3565,39.438,39.2912,39.4054,38624.0
2019-08-19 11:00:00,48.33,48.5,48.33,48.41,22211.0,39.3972,39.5358,39.3972,39.4624,22211.0
2019-08-19 11:30:00,48.41,48.48,48.31,48.37,24709.0,39.4624,39.5195,39.3809,39.4298,24709.0
2019-08-19 12:00:00,48.36,48.45,48.35,48.4,22486.0,39.4217,39.495,39.4135,39.4543,22486.0
2019-08-19 12:30:00,48.39,48.5,48.39,48.46,25939.0,39.4461,39.5358,39.4461,39.5032,25939.0
2019-08-19 13:00:00,48.46,48.49,48.43,48.45,19878.0,39.5032,39.5276,39.4787,39.495,19878.0
2019-08-19 13:30:00,48.45,48.47,48.29,48.35,19573.0,39.495,39.5113,39.3646,39.4135,19573.0
2019-08-19 14:00:00,48.35,48.44,48.31,48.44,22947.0,39.4135,39.4869,39.3809,39.4869,22947.0
2019-08-19 14:30:00,48.44,48.55,48.38,48.48,33812.0,39.4869,39.5766,39.438,39.5195,33812.0
2019-08-19 15:00:00,48.49,48.56,48.33,48.33,29434.0,39.5276,39.5847,39.3972,39.3972,29434.0
2019-08-19 15:30:00,48.34,48.45,48.23,48.26,121249.0,39.4054,39.495,39.3157,39.3402,121249.0
2019-08-20 09:30:00,48.11,48.17,47.32,47.54,57087.0,39.2179,39.2668,38.5739,38.7532,57087.0
2019-08-20 10:00:00,47.54,47.65,47.35,47.51,34754.0,38.7532,38.8429,38.5983,38.7288,34754.0
2019-08-20 10:30:00,47.5,47.95,47.42,47.95,31609.0,38.7206,39.0875,38.6554,39.0875,31609.0
2019-08-20 11:00:00,47.96,48.0,47.72,47.79,57524.0,39.0956,39.1282,38.9,38.957,57524.0
2019-08-20 11:30:00,47.78,47.89,47.68,47.87,43540.0,38.9489,39.0385,38.8674,39.0222,43540.0
2019-08-20 12:00:00,47.86,47.9,47.75,47.77,24422.0,39.0141,39.0467,38.9244,38.9407,24422.0
2019-08-20 12:30:00,47.77,47.88,47.71,47.88,17980.0,38.9407,39.0304,38.8918,39.0304,17980.0
2019-08-20 13:00:00,47.89,47.89,47.82,47.83,21261.0,39.0385,39.0385,38.9815,38.9896,21261.0
2019-08-20 13:30:00,47.82,47.92,47.73,47.87,34977.0,38.9815,39.063,38.9081,39.0222,34977.0
2019-08-20 14:00:00,47.9,48.01,47.87,48.01,22957.0,39.0467,39.1364,39.0222,39.1364,22957.0
2019-08-20 14:30:00,47.99,48.1,47.98,48.04,21591.0,39.1201,39.2097,39.1119,39.1608,21591.0
2019-08-20 15:00:00,48.03,48.03,47.93,47.98,28577.0,39.1527,39.1527,39.0711,39.1119,28577.0
2019-08-20 15:30:00,47.98,47.98,47.81,47.82,81156.0,39.1119,39.1119,38.9733,38.9815,81156.0
2019-08-21 09:30:00,48.46,48.84,48.38,48.7,55707.0,39.5032,39.813,39.438,39.6988,55707.0
2019-08-21 10:00:00,48.71,49.0,48.7,48.89,43180.0,39.707,39.9434,39.6988,39.8537,43180.0
2019-08-21 10:30:00,48.88,48.91,48.71,48.71,54959.0,39.8456,39.87,39.707,39.707,54959.0
2019-08-21 11:00:00,48.73,48.79,48.66,48.69,31873.0,39.7233,39.7722,39.6662,39.6907,31873.0
2019-08-21 11:30:00,48.7,48.78,48.68,48.75,54618.0,39.6988,39.764,39.6825,39.7396,54618.0
2019-08-21 12:00:00,48.75,48.9,48.72,48.82,32482.0,39.7396,39.8619,39.7151,39.7966,32482.0
2019-08-21 12:30:00,48.81,48.9,48.8,48.87,28452.0,39.7885,39.8619,39.7803,39.8374,28452.0
2019-08-21 13:00:00,48.87,48.94,48.81,48.87,16589.0,39.8374,39.8945,39.7885,39.8374,16589.0
2019-08-21 13:30:00,48.86,48.88,48.8,48.83,35369.0,39.8293,39.8456,39.7803,39.8048,35369.0
2019-08-21 14:00:00,48.82,48.9,48.72,48.89,25747.0,39.7966,39.8619,39.7151,39.8537,25747.0
2019-08-21 14:30:00,48.9,48.91,48.68,48.74,36046.0,39.8619,39.87,39.6825,39.7314,36046.0
2019-08-21 15:00:00,48.74,48.83,48.71,48.75,31857.0,39.7314,39.8048,39.707,39.7396,31857.0
2019-08-21 15:30:00,48.75,48.79,48.68,48.73,101567.0,39.7396,39.7722,39.6825,39.7233,101567.0
2019-08-22 09:30:00,48.67,48.9,48.35,48.9,26175.0,39.973,40.1619,39.7102,40.1619,26175.0
2019-08-22 10:00:00,48.89,49.04,48.81,48.82,37063.0,40.1537,40.2769,40.088,40.0962,37063.0
2019-08-22 10:30:00,48.79,48.79,48.46,48.59,28173.0,40.0716,40.0716,39.8005,39.9073,28173.0
2019-08-22 11:00:00,48.66,48.79,48.57,48.58,23315.0,39.9648,40.0716,39.8909,39.8991,23315.0
2019-08-22 11:30:00,48.59,48.78,48.57,48.59,19872.0,39.9073,40.0634,39.8909,39.9073,19872.0
2019-08-22 12:00:00,48.6,48.77,48.6,48.72,11959.0,39.9155,40.0551,39.9155,40.0141,11959.0
2019-08-22 12:30:00,48.72,48.86,48.72,48.84,18241.0,40.0141,40.1291,40.0141,40.1126,18241.0
2019-08-22 13:00:00,48.85,48.93,48.82,48.84,22974.0,40.1209,40.1866,40.0962,40.1126,22974.0
2019-08-22 13:30:00,48.8,48.87,48.77,48.8,10853.0,40.0798,40.1373,40.0551,40.0798,10853.0
2019-08-22 14:00:00,48.83,48.84,48.7,48.7,13514.0,40.1044,40.1126,39.9977,39.9977,13514.0
2019-08-22 14:30:00,48.69,48.72,48.63,48.7,30018.0,39.9894,40.0141,39.9402,39.9977,30018.0
2019-08-22 15:00:00,48.7,48.71,48.56,48.59,18617.0,39.9977,40.0059,39.8827,39.9073,18617.0
2019-08-22 15:30:00,48.59,48.69,48.49,48.5,102899.0,39.9073,39.9894,39.8252,39.8334,102899.0
2019-08-23 09:30:00,47.88,48.05,47.37,48.05,55508.0,39.3242,39.4638,38.9053,39.4638,55508.0
2019-08-23 10:00:00,48.02,48.19,47.9,48.18,35181.0,39.4392,39.5788,39.3406,39.5706,35181.0
2019-08-23 10:30:00,48.19,48.52,48.16,48.38,32876.0,39.5788,39.8498,39.5541,39.7348,32876.0
2019-08-23 11:00:00,48.43,48.43,47.51,47.64,49053.0,39.7759,39.7759,39.0203,39.1271,49053.0
2019-08-23 11:30:00,47.61,47.66,47.23,47.25,36799.0,39.1024,39.1435,38.7903,38.8068,36799.0
2019-08-23 12:00:00,47.22,47.45,47.16,47.38,36949.0,38.7821,38.971,38.7328,38.9135,36949.0
2019-08-23 12:30:00,47.38,47.48,47.26,47.32,28190.0,38.9135,38.9957,38.815,38.8643,28190.0
2019-08-23 13:00:00,47.34,47.41,47.18,47.27,28231.0,38.8807,38.9382,38.7493,38.8232,28231.0
2019-08-23 13:30:00,47.26,47.29,47.15,47.26,35261.0,38.815,38.8396,38.7246,38.815,35261.0
2019-08-23 14:00:00,47.27,47.27,47.15,47.16,28143.0,38.8232,38.8232,38.7246,38.7328,28143.0
2019-08-23 14:30:00,47.18,47.23,47.04,47.21,30151.0,38.7493,38.7903,38.6343,38.7739,30151.0
2019-08-23 15:00:00,47.21,47.31,47.14,47.17,34767.0,38.7739,38.856,38.7164,38.7411,34767.0
2019-08-23 15:30:00,47.16,47.22,46.83,46.99,120943.0,38.7328,38.7821,38.4618,38.5932,120943.0
2019-08-26 09:30:00,47.52,47.7,47.33,47.56,46191.0,39.0285,39.1763,38.8725,39.0614,46191.0
2019-08-26 10:00:00,47.56,47.7,47.42,47.52,47179.0,39.0614,39.1763,38.9464,39.0285,47179.0
2019-08-26 10:30:00,47.5,47.79,47.47,47.65,41584.0,39.0121,39.2503,38.9874,39.1353,41584.0
2019-08-26 11:00:00,47.64,47.9,47.59,47.86,48779.0,39.1271,39.3406,39.086,39.3078,48779.0
2019-08-26 11:30:00,47.89,47.99,47.87,47.91,50354.0,39.3324,39.4145,39.316,39.3488,50354.0
2019-08-26 12:00:00,47.91,48.07,47.87,48.04,31745.0,39.3488,39.4802,39.316,39.4556,31745.0
2019-08-26 12:30:00,48.05,48.11,47.95,47.98,29432.0,39.4638,39.5131,39.3817,39.4063,29432.0
2019-08-26 13:00:00,48.0,48.09,47.97,48.05,42583.0,39.4227,39.4967,39.3981,39.4638,42583.0
2019-08-26 13:30:00,48.06,48.11,48.01,48.02,17023.0,39.472,39.5131,39.431,39.4392,17023.0
2019-08-26 14:00:00,48.01,48.05,47.91,47.98,25968.0,39.431,39.4638,39.3488,39.4063,25968.0
2019-08-26 14:30:00,47.97,48.06,47.96,48.05,51695.0,39.3981,39.472,39.3899,39.4638,51695.0
2019-08-26 15:00:00,48.07,48.11,47.96,47.98,69305.0,39.4802,39.5131,39.3899,39.4063,69305.0
2019-08-26 15:30:00,47.98,48.07,47.89,48.07,249600.0,39.4063,39.4802,39.3324,39.4802,249600.0
2019-08-27 09:30:00,48.62,48.96,48.45,48.55,53994.0,39.932,40.2112,39.7923,39.8745,53994.0
2019-08-27 10:00:00,48.59,48.77,48.57,48.75,71131.0,39.9073,40.0551,39.8909,40.0387,71131.0
2019-08-27 10:30:00,48.75,48.87,48.66,48.66,91141.0,40.0387,40.1373,39.9648,39.9648,91141.0
2019-08-27 11:00:00,48.65,48.78,48.55,48.55,125174.0,39.9566,40.0634,39.8745,39.8745,125174.0
2019-08-27 11:30:00,48.55,48.7,48.54,48.58,84114.0,39.8745,39.9977,39.8662,39.8991,84114.0
2019-08-27 12:00:00,48.56,48.67,48.5,48.61,41864.0,39.8827,39.973,39.8334,39.9237,41864.0
2019-08-27 12:30:00,48.58,48.59,48.38,48.42,72407.0,39.8991,39.9073,39.7348,39.7677,72407.0
2019-08-27 13:00:00,48.38,48.43,48.31,48.42,17537.0,39.7348,39.7759,39.6773,39.7677,17537.0
2019-08-27 13:30:00,48.43,48.58,48.36,48.48,26017.0,39.7759,39.8991,39.7184,39.817,26017.0
2019-08-27 14:00:00,48.48,48.53,48.28,48.32,24945.0,39.817,39.858,39.6527,39.6856,24945.0
2019-08-27 14:30:00,48.29,48.44,48.26,48.38,32845.0,39.6609,39.7841,39.6363,39.7348,32845.0
2019-08-27 15:00:00,48.4,48.47,48.32,48.33,53975.0,39.7513,39.8088,39.6856,39.6938,53975.0
2019-08-27 15:30:00,48.31,48.53,48.26,48.37,134942.0,39.6773,39.858,39.6363,39.7266,134942.0
2019-08-28 09:30:00,48.19,48.8,48.07,48.68,31250.0,39.5788,40.0798,39.4802,39.9812,31250.0
2019-08-28 10:00:00,48.7,48.79,48.35,48.44,23998.0,39.9977,40.0716,39.7102,39.7841,23998.0
2019-08-28 10:30:00,48.51,48.87,48.51,48.8,18478.0,39.8416,40.1373,39.8416,40.0798,18478.0
2019-08-28 11:00:00,48.78,49.13,48.75,49.12,25789.0,40.0634,40.3508,40.0387,40.3426,25789.0
2019-08-28 11:30:00,49.11,49.11,48.98,49.04,15989.0,40.3344,40.3344,40.2276,40.2769,15989.0
2019-08-28 12:00:00,49.05,49.12,49.02,49.03,15970.0,40.2851,40.3426,40.2605,40.2687,15970.0
2019-08-28 12:30:00,49.04,49.1,49.04,49.09,17932.0,40.2769,40.3262,40.2769,40.318,17932.0
2019-08-28 13:00:00,49.1,49.17,48.94,49.12,21341.0,40.3262,40.3837,40.1948,40.3426,21341.0
2019-08-28 13:30:00,49.12,49.23,49.1,49.23,25960.0,40.3426,40.4329,40.3262,40.4329,25960.0
2019-08-28 14:00:00,49.24,49.24,49.02,49.03,11853.0,40.4412,40.4412,40.2605,40.2687,11853.0
2019-08-28 14:30:00,49.02,49.14,48.96,49.11,18187.0,40.2605,40.359,40.2112,40.3344,18187.0
2019-08-28 15:00:00,49.11,49.21,49.06,49.07,32049.0,40.3344,40.4165,40.2933,40.3015,32049.0
2019-08-28 15:30:00,49.06,49.09,48.91,48.94,105542.0,40.2933,40.318,40.1701,40.1948,105542.0
2019-08-29 09:30:00,49.33,49.9,49.29,49.79,43568.0,40.5151,40.9832,40.4822,40.8929,43568.0
2019-08-29 10:00:00,49.8,50.02,49.74,49.97,31053.0,40.9011,41.0818,40.8518,41.0407,31053.0
2019-08-29 10:30:00,49.96,49.98,49.62,49.75,48727.0,41.0325,41.0489,40.7533,40.86,48727.0
2019-08-29 11:00:00,49.77,49.99,49.72,49.98,33231.0,40.8765,41.0571,40.8354,41.0489,33231.0
2019-08-29 11:30:00,49.98,50.07,49.96,50.05,42428.0,41.0489,41.1228,41.0325,41.1064,42428.0
2019-08-29 12:00:00,50.02,50.1,49.97,50.09,21619.0,41.0818,41.1475,41.0407,41.1393,21619.0
2019-08-29 12:30:00,50.09,50.1,49.88,49.89,24682.0,41.1393,41.1475,40.9668,40.975,24682.0
2019-08-29 13:00:00,49.9,49.96,49.78,49.8,17471.0,40.9832,41.0325,40.8847,40.9011,17471.0
2019-08-29 13:30:00,49.78,49.79,49.71,49.71,15136.0,40.8847,40.8929,40.8272,40.8272,15136.0
2019-08-29 14:00:00,49.72,49.9,49.72,49.88,20019.0,40.8354,40.9832,40.8354,40.9668,20019.0
2019-08-29 14:30:00,49.88,49.9,49.78,49.84,30286.0,40.9668,40.9832,40.8847,40.9339,30286.0
2019-08-29 15:00:00,49.84,49.84,49.67,49.71,33703.0,40.9339,40.9339,40.7943,40.8272,33703.0
2019-08-29 15:30:00,49.74,49.82,49.69,49.74,79821.0,40.8518,40.9175,40.8107,40.8518,79821.0
2019-08-30 09:30:00,50.13,50.29,49.98,50.25,50601.0,41.1721,41.3035,41.0489,41.2707,50601.0
2019-08-30 10:00:00,50.23,50.39,50.17,50.33,35905.0,41.2543,41.3857,41.205,41.3364,35905.0
2019-08-30 10:30:00,50.33,50.37,50.24,50.27,22872.0,41.3364,41.3692,41.2625,41.2871,22872.0
2019-08-30 11:00:00,50.27,50.27,50.11,50.21,41280.0,41.2871,41.2871,41.1557,41.2378,41280.0
2019-08-30 11:30:00,50.24,50.25,50.14,50.2,39547.0,41.2625,41.2707,41.1803,41.2296,39547.0
2019-08-30 12:00:00,50.21,50.33,50.17,50.27,84322.0,41.2378,41.3364,41.205,41.2871,84322.0
2019-08-30 12:30:00,50.25,50.26,50.17,50.2,25385.0,41.2707,41.2789,41.205,41.2296,25385.0
2019-08-30 13:00:00,50.19,50.2,50.1,50.12,17461.0,41.2214,41.2296,41.1475,41.1639,17461.0
2019-08-30 13:30:00,50.13,50.16,49.99,49.99,23474.0,41.1721,41.1968,41.0571,41.0571,23474.0
2019-08-30 14:00:00,50.01,50.09,50.01,50.04,23716.0,41.0736,41.1393,41.0736,41.0982,23716.0
2019-08-30 14:30:00,50.04,50.05,49.89,49.93,29734.0,41.0982,41.1064,40.975,41.0079,29734.0
2019-08-30 15:00:00,49.96,49.97,49.86,49.97,28306.0,41.0325,41.0407,40.9504,41.0407,28306.0
2019-08-30 15:30:00,49.97,50.19,49.95,50.08,107940.0,41.0407,41.2214,41.0243,41.1311,107940.0
2019-09-03 09:30:00,49.55,49.78,49.0,49.74,42470.0,40.6958,40.8847,40.244,40.8518,42470.0
2019-09-03 10:00:00,49.71,49.77,49.12,49.18,46330.0,40.8272,40.8765,40.3426,40.3919,46330.0
2019-09-03 10:30:00,49.19,49.5,49.09,49.42,33556.0,40.4001,40.6547,40.318,40.589,33556.0
2019-09-03 11:00:00,49.42,49.42,49.09,49.29,21010.0,40.589,40.589,40.318,40.4822,21010.0
2019-09-03 11:30:00,49.29,49.39,49.25,49.32,16849.0,40.4822,40.5644,40.4494,40.5069,16849.0
2019-09-03 12:00:00,49.28,49.28,49.16,49.16,20774.0,40.474,40.474,40.3755,40.3755,20774.0
2019-09-03 12:30:00,49.1,49.15,48.9,48.94,22591.0,40.3262,40.3672,40.1619,40.1948,22591.0
2019-09-03 13:00:00,48.93,49.0,48.85,48.95,21186.0,40.1866,40.244,40.1209,40.203,21186.0
2019-09-03 13:30:00,48.95,48.95,48.79,48.94,21482.0,40.203,40.203,40.0716,40.1948,21482.0
2019-09-03 14:00:00,48.95,49.09,48.94,49.09,15439.0,40.203,40.318,40.1948,40.318,15439.0
2019-09-03 14:30:00,49.09,49.21,49.08,49.2,18284.0,40.318,40.4165,40.3098,40.4083,18284.0
2019-09-03 15:00:00,49.2,49.22,49.1,49.22,30958.0,40.4083,40.4247,40.3262,40.4247,30958.0
2019-09-03 15:30:00,49.22,49.32,49.13,49.24,171260.0,40.4247,40.5069,40.3508,40.4412,171260.0
2019-09-04 09:30:00,50.11,50.41,49.99,50.23,83060.0,41.1557,41.4021,41.0571,41.2543,83060.0
2019-09-04 10:00:00,50.24,50.51,50.2,50.44,50212.0,41.2625,41.4842,41.2296,41.4267,50212.0
2019-09-04 10:30:00,50.45,50.47,50.35,50.43,37906.0,41.4349,41.4514,41.3528,41.4185,37906.0
2019-09-04 11:00:00,50.42,50.45,50.3,50.34,24200.0,41.4103,41.4349,41.3117,41.3446,24200.0
2019-09-04 11:30:00,50.33,50.35,50.24,50.24,15101.0,41.3364,41.3528,41.2625,41.2625,15101.0
2019-09-04 12:00:00,50.24,50.29,50.16,50.29,57707.0,41.2625,41.3035,41.1968,41.3035,57707.0
2019-09-04 12:30:00,50.29,50.55,50.25,50.51,30745.0,41.3035,41.5171,41.2707,41.4842,30745.0
2019-09-04 13:00:00,50.49,50.58,50.49,50.58,22079.0,41.4678,41.5417,41.4678,41.5417,22079.0
2019-09-04 13:30:00,50.58,50.58,50.42,50.47,21715.0,41.5417,41.5417,41.4103,41.4514,21715.0
2019-09-04 14:00:00,50.47,50.55,50.41,50.42,29860.0,41.4514,41.5171,41.4021,41.4103,29860.0
2019-09-04 14:30:00,50.42,50.44,50.32,50.41,44005.0,41.4103,41.4267,41.3282,41.4021,44005.0
2019-09-04 15:00:00,50.4,50.45,50.39,50.4,40209.0,41.3939,41.4349,41.3857,41.3939,40209.0
2019-09-04 15:30:00,50.41,50.47,50.37,50.44,137804.0,41.4021,41.4514,41.3692,41.4267,137804.0
2019-09-05 09:30:00,51.0,51.72,50.93,51.51,139461.0,41.8867,42.478,41.8292,42.3055,139461.0
2019-09-05 10:00:00,51.52,51.92,51.52,51.91,89200.0,42.3137,42.6423,42.3137,42.6341,89200.0
2019-09-05 10:30:00,51.94,52.0,51.64,51.71,82586.0,42.6587,42.708,42.4123,42.4698,82586.0
2019-09-05 11:00:00,51.72,51.97,51.72,51.94,60043.0,42.478,42.6833,42.478,42.6587,60043.0
2019-09-05 11:30:00,51.94,51.99,51.86,51.93,41397.0,42.6587,42.6998,42.593,42.6505,41397.0
2019-09-05 12:00:00,51.94,51.99,51.91,51.91,42234.0,42.6587,42.6998,42.6341,42.6341,42234.0
2019-09-05 12:30:00,51.91,51.97,51.88,51.97,49546.0,42.6341,42.6833,42.6094,42.6833,49546.0
2019-09-05 13:00:00,51.98,52.01,51.88,51.91,61986.0,42.6915,42.7162,42.6094,42.6341,61986.0
2019-09-05 13:30:00,51.93,52.02,51.87,52.02,43038.0,42.6505,42.7244,42.6012,42.7244,43038.0
2019-09-05 14:00:00,52.01,52.01,51.87,51.89,45681.0,42.7162,42.7162,42.6012,42.6176,45681.0
2019-09-05 14:30:00,51.89,51.9,51.78,51.82,50396.0,42.6176,42.6258,42.5273,42.5601,50396.0
2019-09-05 15:00:00,51.81,51.86,51.78,51.83,56649.0,42.5519,42.593,42.5273,42.5683,56649.0
2019-09-05 15:30:00,51.84,52.01,51.83,51.91,135451.0,42.5766,42.7162,42.5683,42.6341,135451.0
2019-09-06 09:30:00,52.06,52.12,51.58,51.77,64578.0,42.7572,42.8065,42.363,42.5191,64578.0
2019-09-06 10:00:00,51.78,51.94,51.6,51.92,65623.0,42.5273,42.6587,42.3794,42.6423,65623.0
2019-09-06 10:30:00,51.93,51.95,51.79,51.82,29276.0,42.6505,42.6669,42.5355,42.5601,29276.0
2019-09-06 11:00:00,51.81,52.0,51.81,51.94,29739.0,42.5519,42.708,42.5519,42.6587,29739.0
2019-09-06 11:30:00,51.94,52.03,51.88,51.93,32956.0,42.6587,42.7326,42.6094,42.6505,32956.0
2019-09-06 12:00:00,51.93,51.99,51.91,51.98,22139.0,42.6505,42.6998,42.6341,42.6915,22139.0
2019-09-06 12:30:00,51.98,52.02,51.89,51.96,25081.0,42.6915,42.7244,42.6176,42.6751,25081.0
2019-09-06 13:00:00,51.96,52.03,51.96,52.02,27799.0,42.6751,42.7326,42.6751,42.7244,27799.0
2019-09-06 13:30:00,52.03,52.04,51.98,52.01,22330.0,42.7326,42.7408,42.6915,42.7162,22330.0
2019-09-06 14:00:00,52.01,52.01,51.84,51.84,27621.0,42.7162,42.7162,42.5766,42.5766,27621.0
2019-09-06 14:30:00,51.85,51.91,51.79,51.82,35337.0,42.5848,42.6341,42.5355,42.5601,35337.0
2019-09-06 15:00:00,51.82,51.94,51.78,51.9,42432.0,42.5601,42.6587,42.5273,42.6258,42432.0
2019-09-06 15:30:00,51.9,51.9,51.71,51.83,118599.0,42.6258,42.6258,42.4698,42.5683,118599.0
2019-09-09 09:30:00,52.16,52.45,51.87,52.39,129412.0,42.8394,43.0776,42.6012,43.0283,129412.0
2019-09-09 10:00:00,52.4,52.68,52.29,52.32,79216.0,43.0365,43.2665,42.9461,42.9708,79216.0
2019-09-09 10:30:00,52.32,52.46,52.32,52.39,54600.0,42.9708,43.0858,42.9708,43.0283,54600.0
2019-09-09 11:00:00,52.39,52.53,52.33,52.52,50124.0,43.0283,43.1433,42.979,43.135,50124.0
2019-09-09 11:30:00,52.52,52.73,52.49,52.72,36583.0,43.135,43.3075,43.1104,43.2993,36583.0
2019-09-09 12:00:00,52.72,52.75,52.56,52.58,56808.0,43.2993,43.3239,43.1679,43.1843,56808.0
2019-09-09 12:30:00,52.59,52.62,52.52,52.6,97674.0,43.1925,43.2172,43.135,43.2008,97674.0
2019-09-09 13:00:00,52.59,52.67,52.56,52.58,62719.0,43.1925,43.2582,43.1679,43.1843,62719.0
2019-09-09 13:30:00,52.58,52.64,52.55,52.62,51212.0,43.1843,43.2336,43.1597,43.2172,51212.0
2019-09-09 14:00:00,52.62,52.79,52.59,52.79,73981.0,43.2172,43.3568,43.1925,43.3568,73981.0
2019-09-09 14:30:00,52.78,52.83,52.73,52.8,76896.0,43.3486,43.3897,43.3075,43.365,76896.0
2019-09-09 15:00:00,52.8,52.99,52.77,52.85,85393.0,43.365,43.5211,43.3404,43.4061,85393.0
2019-09-09 15:30:00,52.85,52.87,52.73,52.79,192708.0,43.4061,43.4225,43.3075,43.3568,192708.0
2019-09-10 09:30:00,52.32,53.15,52.32,53.09,78909.0,42.9708,43.6525,42.9708,43.6032,78909.0
2019-09-10 10:00:00,53.1,53.19,52.92,53.18,62787.0,43.6114,43.6853,43.4636,43.6771,62787.0
2019-09-10 10:30:00,53.19,53.34,53.16,53.32,44743.0,43.6853,43.8085,43.6607,43.7921,44743.0
2019-09-10 11:00:00,53.32,53.48,53.25,53.28,42140.0,43.7921,43.9235,43.7346,43.7592,42140.0
2019-09-10 11:30:00,53.28,53.5,53.21,53.3,81118.0,43.7592,43.9399,43.7018,43.7757,81118.0
2019-09-10 12:00:00,53.3,53.31,52.97,53.11,54308.0,43.7757,43.7839,43.5046,43.6196,54308.0
2019-09-10 12:30:00,53.12,53.24,53.11,53.21,57582.0,43.6278,43.7264,43.6196,43.7018,57582.0
2019-09-10 13:00:00,53.21,53.47,53.15,53.43,35086.0,43.7018,43.9153,43.6525,43.8824,35086.0
2019-09-10 13:30:00,53.43,53.5,53.41,53.44,33534.0,43.8824,43.9399,43.866,43.8907,33534.0
2019-09-10 14:00:00,53.44,53.5,53.4,53.46,29739.0,43.8907,43.9399,43.8578,43.9071,29739.0
2019-09-10 14:30:00,53.46,53.5,53.37,53.4,43457.0,43.9071,43.9399,43.8332,43.8578,43457.0
2019-09-10 15:00:00,53.4,53.45,53.29,53.29,67373.0,43.8578,43.8989,43.7675,43.7675,67373.0
2019-09-10 15:30:00,53.3,53.51,53.28,53.51,220783.0,43.7757,43.9481,43.7592,43.9481,220783.0
2019-09-11 09:30:00,53.43,53.62,52.64,53.1,74720.0,43.8824,44.0385,43.2336,43.6114,74720.0
2019-09-11 10:00:00,53.08,53.2,52.6,52.7,66189.0,43.595,43.6935,43.2008,43.2829,66189.0
2019-09-11 10:30:00,52.68,53.06,52.57,53.05,86432.0,43.2665,43.5786,43.1761,43.5703,86432.0
2019-09-11 11:00:00,53.04,53.07,52.81,52.86,111562.0,43.5621,43.5868,43.3732,43.4143,111562.0
2019-09-11 11:30:00,52.89,53.15,52.87,53.15,54741.0,43.4389,43.6525,43.4225,43.6525,54741.0
2019-09-11 12:00:00,53.17,53.3,53.07,53.28,43718.0,43.6689,43.7757,43.5868,43.7592,43718.0
2019-09-11 12:30:00,53.28,53.57,53.25,53.48,39799.0,43.7592,43.9974,43.7346,43.9235,39799.0
2019-09-11 13:00:00,53.51,53.63,53.5,53.56,29280.0,43.9481,44.0467,43.9399,43.9892,29280.0
2019-09-11 13:30:00,53.57,53.68,53.55,53.64,32187.0,43.9974,44.0878,43.981,44.0549,32187.0
2019-09-11 14:00:00,53.63,53.7,53.42,53.48,55597.0,44.0467,44.1042,43.8742,43.9235,55597.0
2019-09-11 14:30:00,53.49,53.6,53.49,53.57,25124.0,43.9317,44.0221,43.9317,43.9974,25124.0
2019-09-11 15:00:00,53.58,53.58,53.47,53.49,43038.0,44.0056,44.0056,43.9153,43.9317,43038.0
2019-09-11 15:30:00,53.5,53.63,53.32,53.61,134557.0,43.9399,44.0467,43.7921,44.0303,134557.0
2019-09-12 09:30:00,53.46,53.52,52.99,53.28,72338.0,43.9071,43.9564,43.5211,43.7592,72338.0
2019-09-12 10:00:00,53.26,53.66,53.19,53.57,79001.0,43.7428,44.0713,43.6853,43.9974,79001.0
2019-09-12 10:30:00,53.58,53.65,53.19,53.23,108702.0,44.0056,44.0631,43.6853,43.7182,108702.0
2019-09-12 11:00:00,53.23,53.47,53.13,53.4,50417.0,43.7182,43.9153,43.636,43.8578,50417.0
2019-09-12 11:30:00,53.39,53.47,53.3,53.43,61168.0,43.8496,43.9153,43.7757,43.8824,61168.0
2019-09-12 12:00:00,53.43,53.75,53.43,53.73,32072.0,43.8824,44.1453,43.8824,44.1288,32072.0
2019-09-12 12:30:00,53.74,53.94,53.74,53.93,39216.0,44.137,44.3013,44.137,44.2931,39216.0
2019-09-12 13:00:00,53.96,54.14,53.93,54.1,42278.0,44.3177,44.4656,44.2931,44.4327,42278.0
2019-09-12 13:30:00,54.11,54.2,54.11,54.2,30455.0,44.4409,44.5148,44.4409,44.5148,30455.0
2019-09-12 14:00:00,54.2,54.25,54.13,54.23,41698.0,44.5148,44.5559,44.4574,44.5395,41698.0
2019-09-12 14:30:00,54.24,54.28,54.22,54.25,38890.0,44.5477,44.5805,44.5313,44.5559,38890.0
2019-09-12 15:00:00,54.22,54.26,54.13,54.13,49346.0,44.5313,44.5641,44.4574,44.4574,49346.0
2019-09-12 15:30:00,54.13,54.22,54.02,54.06,132218.0,44.4574,44.5313,44.367,44.3999,132218.0
2019-09-13 09:30:00,54.17,54.65,53.96,54.0,114050.0,44.4902,44.8844,44.3177,44.3506,114050.0
2019-09-13 10:00:00,54.07,54.46,53.98,54.26,55406.0,44.4081,44.7284,44.3342,44.5641,55406.0
2019-09-13 10:30:00,54.23,54.52,54.23,54.4,25936.0,44.5395,44.7777,44.5395,44.6791,25936.0
2019-09-13 11:00:00,54.4,54.45,54.29,54.32,37459.0,44.6791,44.7202,44.5888,44.6134,37459.0
2019-09-13 11:30:00,54.33,54.35,54.18,54.25,13946.0,44.6216,44.638,44.4984,44.5559,13946.0
2019-09-13 12:00:00,54.24,54.24,54.13,54.22,15656.0,44.5477,44.5477,44.4574,44.5313,15656.0
2019-09-13 12:30:00,54.21,54.25,54.09,54.2,33598.0,44.5231,44.5559,44.4245,44.5148,33598.0
2019-09-13 13:00:00,54.18,54.32,54.17,54.31,15003.0,44.4984,44.6134,44.4902,44.6052,15003.0
2019-09-13 13:30:00,54.33,54.34,54.02,54.03,29768.0,44.6216,44.6298,44.367,44.3752,29768.0
2019-09-13 14:00:00,54.03,54.04,53.93,54.0,26907.0,44.3752,44.3834,44.2931,44.3506,26907.0
2019-09-13 14:30:00,53.98,54.08,53.97,54.04,25133.0,44.3342,44.4163,44.3259,44.3834,25133.0
2019-09-13 15:00:00,54.03,54.06,53.99,54.01,31648.0,44.3752,44.3999,44.3424,44.3588,31648.0
2019-09-13 15:30:00,54.03,54.06,53.91,53.92,73890.0,44.3752,44.3999,44.2767,44.2849,73890.0
2019-09-16 09:30:00,52.85,53.95,52.7,53.91,238046.0,43.4061,44.3095,43.2829,44.2767,238046.0
2019-09-16 10:00:00,53.9,54.08,53.78,53.84,36134.0,44.2685,44.4163,44.1699,44.2192,36134.0
2019-09-16 10:30:00,53.86,53.97,53.76,53.81,73128.0,44.2356,44.3259,44.1535,44.1945,73128.0
2019-09-16 11:00:00,53.82,54.08,53.78,53.99,79173.0,44.2027,44.4163,44.1699,44.3424,79173.0
2019-09-16 11:30:00,53.98,54.06,53.78,53.8,61738.0,44.3342,44.3999,44.1699,44.1863,61738.0
2019-09-16 12:00:00,53.82,53.9,53.68,53.75,28526.0,44.2027,44.2685,44.0878,44.1453,28526.0
2019-09-16 12:30:00,53.79,53.83,53.68,53.75,26676.0,44.1781,44.211,44.0878,44.1453,26676.0
2019-09-16 13:00:00,53.75,53.86,53.74,53.76,27089.0,44.1453,44.2356,44.137,44.1535,27089.0
2019-09-16 13:30:00,53.76,53.8,53.57,53.66,34810.0,44.1535,44.1863,43.9974,44.0713,34810.0
2019-09-16 14:00:00,53.66,53.72,53.58,53.68,30041.0,44.0713,44.1206,44.0056,44.0878,30041.0
2019-09-16 14:30:00,53.67,53.72,53.6,53.63,48201.0,44.0796,44.1206,44.0221,44.0467,48201.0
2019-09-16 15:00:00,53.64,53.85,53.63,53.79,86484.0,44.0549,44.2274,44.0467,44.1781,86484.0
2019-09-16 15:30:00,53.78,53.93,53.75,53.82,157580.0,44.1699,44.2931,44.1453,44.2027,157580.0
2019-09-17 09:30:00,53.51,53.64,52.89,53.41,91428.0,43.9481,44.0549,43.4389,43.866,91428.0
2019-09-17 10:00:00,53.42,53.5,53.13,53.45,69769.0,43.8742,43.9399,43.636,43.8989,69769.0
2019-09-17 10:30:00,53.45,53.73,53.45,53.63,36364.0,43.8989,44.1288,43.8989,44.0467,36364.0
2019-09-17 11:00:00,53.64,53.77,53.63,53.7,23333.0,44.0549,44.1617,44.0467,44.1042,23333.0
2019-09-17 11:30:00,53.71,53.83,53.63,53.81,23584.0,44.1124,44.211,44.0467,44.1945,23584.0
2019-09-17 12:00:00,53.82,53.9,53.75,53.87,28333.0,44.2027,44.2685,44.1453,44.2438,28333.0
2019-09-17 12:30:00,53.86,53.86,53.68,53.76,15552.0,44.2356,44.2356,44.0878,44.1535,15552.0
2019-09-17 13:00:00,53.77,53.97,53.77,53.88,21357.0,44.1617,44.3259,44.1617,44.252,21357.0
2019-09-17 13:30:00,53.88,53.92,53.82,53.85,19213.0,44.252,44.2849,44.2027,44.2274,19213.0
2019-09-17 14:00:00,53.87,53.96,53.86,53.94,20738.0,44.2438,44.3177,44.2356,44.3013,20738.0
2019-09-17 14:30:00,53.93,53.94,53.79,53.84,37928.0,44.2931,44.3013,44.1781,44.2192,37928.0
2019-09-17 15:00:00,53.85,53.92,53.82,53.88,26424.0,44.2274,44.2849,44.2027,44.252,26424.0
2019-09-17 15:30:00,53.87,53.92,53.82,53.89,92926.0,44.2438,44.2849,44.2027,44.2602,92926.0
2019-09-18 09:30:00,53.8,54.1,53.77,54.04,48168.0,44.1863,44.4327,44.1617,44.3834,48168.0
2019-09-18 10:00:00,54.04,54.1,53.87,54.02,40974.0,44.3834,44.4327,44.2438,44.367,40974.0
2019-09-18 10:30:00,54.03,54.06,53.91,54.0,30067.0,44.3752,44.3999,44.2767,44.3506,30067.0
2019-09-18 11:00:00,53.98,53.99,53.84,53.86,28607.0,44.3342,44.3424,44.2192,44.2356,28607.0
2019-09-18 11:30:00,53.87,53.88,53.78,53.82,21885.0,44.2438,44.252,44.1699,44.2027,21885.0
2019-09-18 12:00:00,53.83,53.87,53.79,53.8,19772.0,44.211,44.2438,44.1781,44.1863,19772.0
2019-09-18 12:30:00,53.8,53.81,53.75,53.78,16831.0,44.1863,44.1945,44.1453,44.1699,16831.0
2019-09-18 13:00:00,53.78,53.78,53.44,53.44,43253.0,44.1699,44.1699,43.8907,43.8907,43253.0
2019-09-18 13:30:00,53.45,53.55,53.39,53.52,36730.0,43.8989,43.981,43.8496,43.9564,36730.0
2019-09-18 14:00:00,53.43,53.6,53.2,53.21,37435.0,43.8824,44.0221,43.6935,43.7018,37435.0
2019-09-18 14:30:00,53.2,53.33,53.09,53.33,42648.0,43.6935,43.8003,43.6032,43.8003,42648.0
2019-09-18 15:00:00,53.33,53.42,53.27,53.36,46112.0,43.8003,43.8742,43.751,43.8249,46112.0
2019-09-18 15:30:00,53.4,53.51,53.38,53.41,112575.0,43.8578,43.9481,43.8414,43.866,112575.0
2019-09-19 09:30:00,53.52,53.78,53.46,53.63,27201.0,43.9564,44.1699,43.9071,44.0467,27201.0
2019-09-19 10:00:00,53.63,53.86,53.51,53.76,22389.0,44.0467,44.2356,43.9481,44.1535,22389.0
2019-09-19 10:30:00,53.77,53.89,53.77,53.8,27911.0,44.1617,44.2602,44.1617,44.1863,27911.0
2019-09-19 11:00:00,53.81,53.92,53.69,53.87,60567.0,44.1945,44.2849,44.096,44.2438,60567.0
2019-09-19 11:30:00,53.86,53.87,53.72,53.82,27588.0,44.2356,44.2438,44.1206,44.2027,27588.0
2019-09-19 12:00:00,53.83,53.83,53.7,53.7,31449.0,44.211,44.211,44.1042,44.1042,31449.0
2019-09-19 12:30:00,53.71,53.74,53.64,53.73,29567.0,44.1124,44.137,44.0549,44.1288,29567.0
2019-09-19 13:00:00,53.73,53.73,53.56,53.58,38364.0,44.1288,44.1288,43.9892,44.0056,38364.0
2019-09-19 13:30:00,53.59,53.59,53.38,53.48,30740.0,44.0138,44.0138,43.8414,43.9235,30740.0
2019-09-19 14:00:00,53.47,53.62,53.46,53.59,23292.0,43.9153,44.0385,43.9071,44.0138,23292.0
2019-09-19 14:30:00,53.59,53.61,53.52,53.58,59045.0,44.0138,44.0303,43.9564,44.0056,59045.0
2019-09-19 15:00:00,53.57,53.69,53.54,53.61,81602.0,43.9974,44.096,43.9728,44.0303,81602.0
2019-09-19 15:30:00,53.61,53.61,53.33,53.36,199464.0,44.0303,44.0303,43.8003,43.8249,199464.0
2019-09-20 09:30:00,53.45,53.7,53.34,53.38,31583.0,43.8989,44.1042,43.8085,43.8414,31583.0
2019-09-20 10:00:00,53.38,53.42,53.26,53.36,22131.0,43.8414,43.8742,43.7428,43.8249,22131.0
2019-09-20 10:30:00,53.38,53.38,53.05,53.14,24351.0,43.8414,43.8414,43.5703,43.6443,24351.0
2019-09-20 11:00:00,53.12,53.29,53.1,53.16,22742.0,43.6278,43.7675,43.6114,43.6607,22742.0
2019-09-20 11:30:00,53.18,53.3,53.17,53.28,17537.0,43.6771,43.7757,43.6689,43.7592,17537.0
2019-09-20 12:00:00,53.28,53.33,53.24,53.28,13810.0,43.7592,43.8003,43.7264,43.7592,13810.0
2019-09-20 12:30:00,53.26,53.28,53.21,53.22,12913.0,43.7428,43.7592,43.7018,43.71,12913.0
2019-09-20 13:00:00,53.22,53.23,52.83,53.06,30869.0,43.71,43.7182,43.3897,43.5786,30869.0
2019-09-20 13:30:00,53.05,53.05,52.9,52.95,22962.0,43.5703,43.5703,43.4471,43.4882,22962.0
2019-09-20 14:00:00,52.98,53.14,52.93,53.13,22618.0,43.5128,43.6443,43.4718,43.636,22618.0
2019-09-20 14:30:00,53.14,53.21,52.98,53.01,26233.0,43.6443,43.7018,43.5128,43.5375,26233.0
2019-09-20 15:00:00,53.0,53.06,52.74,52.77,26364.0,43.5293,43.5786,43.3157,43.3404,26364.0
2019-09-20 15:30:00,52.77,52.97,52.73,52.8,96057.0,43.3404,43.5046,43.3075,43.365,96057.0
2019-09-23 09:30:00,52.07,53.03,51.99,52.69,44244.0,42.7655,43.5539,42.6998,43.2747,44244.0
2019-09-23 10:00:00,52.49,52.94,52.38,52.91,17783.0,43.1104,43.48,43.0201,43.4554,17783.0
2019-09-23 10:30:00,52.97,53.22,52.93,53.18,37624.0,43.5046,43.71,43.4718,43.6771,37624.0
2019-09-23 11:00:00,53.21,53.46,53.21,53.28,39520.0,43.7018,43.9071,43.7018,43.7592,39520.0
2019-09-23 11:30:00,53.29,53.52,53.28,53.52,13071.0,43.7675,43.9564,43.7592,43.9564,13071.0
2019-09-23 12:00:00,53.51,53.56,53.45,53.52,13672.0,43.9481,43.9892,43.8989,43.9564,13672.0
2019-09-23 12:30:00,53.53,53.54,53.2,53.21,26464.0,43.9646,43.9728,43.6935,43.7018,26464.0
2019-09-23 13:00:00,53.22,53.35,53.22,53.35,7162.0,43.71,43.8167,43.71,43.8167,7162.0
2019-09-23 13:30:00,53.37,53.46,53.32,53.37,21554.0,43.8332,43.9071,43.7921,43.8332,21554.0
2019-09-23 14:00:00,53.38,53.42,53.31,53.36,20199.0,43.8414,43.8742,43.7839,43.8249,20199.0
2019-09-23 14:30:00,53.36,53.37,53.28,53.35,27304.0,43.8249,43.8332,43.7592,43.8167,27304.0
2019-09-23 15:00:00,53.34,53.37,53.23,53.26,36273.0,43.8085,43.8332,43.7182,43.7428,36273.0
2019-09-23 15:30:00,53.26,53.28,53.03,53.03,75825.0,43.7428,43.7592,43.5539,43.5539,75825.0
2019-09-24 09:30:00,53.02,53.66,53.02,53.11,68047.0,43.5457,44.0713,43.5457,43.6196,68047.0
2019-09-24 10:00:00,53.19,53.32,52.95,52.96,59429.0,43.6853,43.7921,43.4882,43.4964,59429.0
2019-09-24 10:30:00,52.97,53.05,52.68,52.74,48377.0,43.5046,43.5703,43.2665,43.3157,48377.0
2019-09-24 11:00:00,52.74,52.76,52.32,52.35,46042.0,43.3157,43.3322,42.9708,42.9954,46042.0
2019-09-24 11:30:00,52.31,52.49,52.25,52.44,32093.0,42.9626,43.1104,42.9133,43.0693,32093.0
2019-09-24 12:00:00,52.44,52.47,52.23,52.38,55131.0,43.0693,43.094,42.8969,43.0201,55131.0
2019-09-24 12:30:00,52.39,52.39,52.24,52.26,23824.0,43.0283,43.0283,42.9051,42.9215,23824.0
2019-09-24 13:00:00,52.27,52.4,52.27,52.35,16475.0,42.9297,43.0365,42.9297,42.9954,16475.0
2019-09-24 13:30:00,52.33,52.48,52.33,52.39,33518.0,42.979,43.1022,42.979,43.0283,33518.0
2019-09-24 14:00:00,52.38,52.62,52.22,52.58,28163.0,43.0201,43.2172,42.8887,43.1843,28163.0
2019-09-24 14:30:00,52.59,52.59,52.33,52.4,46671.0,43.1925,43.1925,42.979,43.0365,46671.0
2019-09-24 15:00:00,52.41,52.48,52.3,52.35,23014.0,43.0447,43.1022,42.9544,42.9954,23014.0
2019-09-24 15:30:00,52.34,52.47,52.31,52.37,85936.0,42.9872,43.094,42.9626,43.0119,85936.0
2019-09-25 09:30:00,52.35,52.65,52.05,52.12,38301.0,42.9954,43.2418,42.749,42.8065,38301.0
2019-09-25 10:00:00,52.08,52.12,51.74,51.9,43226.0,42.7737,42.8065,42.4944,42.6258,43226.0
2019-09-25 10:30:00,51.95,52.22,51.78,52.14,42791.0,42.6669,42.8887,42.5273,42.823,42791.0
2019-09-25 11:00:00,52.16,52.2,52.07,52.14,44072.0,42.8394,42.8722,42.7655,42.823,44072.0
2019-09-25 11:30:00,52.12,52.23,52.02,52.07,35962.0,42.8065,42.8969,42.7244,42.7655,35962.0
2019-09-25 12:00:00,52.09,52.31,52.04,52.3,38573.0,42.7819,42.9626,42.7408,42.9544,38573.0
2019-09-25 12:30:00,52.31,52.37,52.2,52.25,17315.0,42.9626,43.0119,42.8722,42.9133,17315.0
2019-09-25 13:00:00,52.26,52.28,52.21,52.23,13090.0,42.9215,42.9379,42.8804,42.8969,13090.0
2019-09-25 13:30:00,52.23,52.43,52.21,52.43,16295.0,42.8969,43.0611,42.8804,43.0611,16295.0
2019-09-25 14:00:00,52.43,52.57,52.43,52.57,25649.0,43.0611,43.1761,43.0611,43.1761,25649.0
2019-09-25 14:30:00,52.56,52.7,52.56,52.66,28297.0,43.1679,43.2829,43.1679,43.25,28297.0
2019-09-25 15:00:00,52.66,52.73,52.56,52.68,48171.0,43.25,43.3075,43.1679,43.2665,48171.0
2019-09-25 15:30:00,52.68,52.78,52.66,52.68,110307.0,43.2665,43.3486,43.25,43.2665,110307.0
2019-09-26 09:30:00,52.81,52.81,51.99,52.41,29726.0,43.3732,43.3732,42.6998,43.0447,29726.0
2019-09-26 10:00:00,52.41,52.57,52.05,52.14,23578.0,43.0447,43.1761,42.749,42.823,23578.0
2019-09-26 10:30:00,52.15,52.25,52.04,52.09,32778.0,42.8312,42.9133,42.7408,42.7819,32778.0
2019-09-26 11:00:00,52.09,52.19,51.97,52.1,17529.0,42.7819,42.864,42.6833,42.7901,17529.0
2019-09-26 11:30:00,52.12,52.19,52.02,52.09,23783.0,42.8065,42.864,42.7244,42.7819,23783.0
2019-09-26 12:00:00,52.07,52.16,52.04,52.11,18963.0,42.7655,42.8394,42.7408,42.7983,18963.0
2019-09-26 12:30:00,52.1,52.18,52.08,52.09,19343.0,42.7901,42.8558,42.7737,42.7819,19343.0
2019-09-26 13:00:00,52.09,52.16,52.06,52.12,19513.0,42.7819,42.8394,42.7572,42.8065,19513.0
2019-09-26 13:30:00,52.12,52.25,52.09,52.13,27438.0,42.8065,42.9133,42.7819,42.8147,27438.0
2019-09-26 14:00:00,52.15,52.22,52.12,52.19,20374.0,42.8312,42.8887,42.8065,42.864,20374.0
2019-09-26 14:30:00,52.18,52.23,52.15,52.18,30233.0,42.8558,42.8969,42.8312,42.8558,30233.0
2019-09-26 15:00:00,52.18,52.29,52.16,52.24,28080.0,42.8558,42.9461,42.8394,42.9051,28080.0
2019-09-26 15:30:00,52.23,52.37,52.22,52.23,116477.0,42.8969,43.0119,42.8887,42.8969,116477.0
2019-09-27 09:30:00,52.31,52.7,52.24,52.34,32134.0,42.9626,43.2829,42.9051,42.9872,32134.0
2019-09-27 10:00:00,52.29,52.49,52.03,52.49,17411.0,42.9461,43.1104,42.7326,43.1104,17411.0
2019-09-27 10:30:00,52.53,52.61,52.44,52.52,16169.0,43.1433,43.209,43.0693,43.135,16169.0
2019-09-27 11:00:00,52.49,52.51,52.42,52.43,14858.0,43.1104,43.1268,43.0529,43.0611,14858.0
2019-09-27 11:30:00,52.44,52.47,52.01,52.25,15759.0,43.0693,43.094,42.7162,42.9133,15759.0
2019-09-27 12:00:00,52.24,52.31,52.17,52.24,8803.0,42.9051,42.9626,42.8476,42.9051,8803.0
2019-09-27 12:30:00,52.22,52.36,52.15,52.15,36952.0,42.8887,43.0036,42.8312,42.8312,36952.0
2019-09-27 13:00:00,52.14,52.31,52.14,52.29,52507.0,42.823,42.9626,42.823,42.9461,52507.0
2019-09-27 13:30:00,52.27,52.33,52.23,52.28,22277.0,42.9297,42.979,42.8969,42.9379,22277.0
2019-09-27 14:00:00,52.28,52.3,52.23,52.24,31607.0,42.9379,42.9544,42.8969,42.9051,31607.0
2019-09-27 14:30:00,52.24,52.27,52.02,52.08,51519.0,42.9051,42.9297,42.7244,42.7737,51519.0
2019-09-27 15:00:00,52.08,52.19,52.06,52.18,32059.0,42.7737,42.864,42.7572,42.8558,32059.0
2019-09-27 15:30:00,52.17,52.33,52.17,52.31,72495.0,42.8476,42.979,42.8476,42.9626,72495.0
2019-09-30 09:30:00,52.52,52.81,52.3,52.69,42166.0,43.135,43.3732,42.9544,43.2747,42166.0
2019-09-30 10:00:00,52.7,52.84,52.59,52.68,116645.0,43.2829,43.3979,43.1925,43.2665,116645.0
2019-09-30 10:30:00,52.68,52.79,52.58,52.77,98731.0,43.2665,43.3568,43.1843,43.3404,98731.0
2019-09-30 11:00:00,52.78,52.97,52.75,52.92,31136.0,43.3486,43.5046,43.3239,43.4636,31136.0
2019-09-30 11:30:00,52.94,53.0,52.91,53.0,28876.0,43.48,43.5293,43.4554,43.5293,28876.0
2019-09-30 12:00:00,53.01,53.15,53.0,53.13,20925.0,43.5375,43.6525,43.5293,43.636,20925.0
2019-09-30 12:30:00,53.15,53.19,53.04,53.16,18626.0,43.6525,43.6853,43.5621,43.6607,18626.0
2019-09-30 13:00:00,53.17,53.23,53.14,53.19,24516.0,43.6689,43.7182,43.6443,43.6853,24516.0
2019-09-30 13:30:00,53.18,53.3,53.18,53.24,26460.0,43.6771,43.7757,43.6771,43.7264,26460.0
2019-09-30 14:00:00,53.24,53.29,53.21,53.29,21660.0,43.7264,43.7675,43.7018,43.7675,21660.0
2019-09-30 14:30:00,53.3,53.49,53.29,53.47,56140.0,43.7757,43.9317,43.7675,43.9153,56140.0
2019-09-30 15:00:00,53.47,53.48,53.39,53.4,72894.0,43.9153,43.9235,43.8496,43.8578,72894.0
2019-09-30 15:30:00,53.4,53.47,53.29,53.31,214098.0,43.8578,43.9153,43.7675,43.7839,214098.0
2019-10-01 09:30:00,53.06,53.73,53.06,53.6,120246.0,43.5786,44.1288,43.5786,44.0221,120246.0
2019-10-01 10:00:00,53.56,53.59,52.77,52.93,61596.0,43.9892,44.0138,43.3404,43.4718,61596.0
2019-10-01 10:30:00,52.92,52.97,52.63,52.64,26532.0,43.4636,43.5046,43.2254,43.2336,26532.0
2019-10-01 11:00:00,52.61,52.85,52.58,52.82,19924.0,43.209,43.4061,43.1843,43.3814,19924.0
2019-10-01 11:30:00,52.84,52.85,52.61,52.63,15339.0,43.3979,43.4061,43.209,43.2254,15339.0
2019-10-01 12:00:00,52.59,52.59,52.33,52.38,20130.0,43.1925,43.1925,42.979,43.0201,20130.0
2019-10-01 12:30:00,52.37,52.44,52.31,52.32,32382.0,43.0119,43.0693,42.9626,42.9708,32382.0
2019-10-01 13:00:00,52.31,52.32,52.05,52.05,47365.0,42.9626,42.9708,42.749,42.749,47365.0
2019-10-01 13:30:00,52.04,52.09,51.93,51.94,28760.0,42.7408,42.7819,42.6505,42.6587,28760.0
2019-10-01 14:00:00,51.94,52.19,51.91,52.08,54927.0,42.6587,42.864,42.6341,42.7737,54927.0
2019-10-01 14:30:00,52.09,52.17,51.98,52.0,114542.0,42.7819,42.8476,42.6915,42.708,114542.0
2019-10-01 15:00:00,52.0,52.07,51.86,52.01,124484.0,42.708,42.7655,42.593,42.7162,124484.0
2019-10-01 15:30:00,52.01,52.13,51.89,52.12,253200.0,42.7162,42.8147,42.6176,42.8065,253200.0
2019-10-02 09:30:00,51.13,51.39,50.39,50.48,117284.0,41.9934,42.207,41.3857,41.4596,117284.0
2019-10-02 10:00:00,50.45,50.85,50.4,50.67,49589.0,41.4349,41.7635,41.3939,41.6156,49589.0
2019-10-02 10:30:00,50.62,50.8,50.48,50.73,36710.0,41.5746,41.7224,41.4596,41.6649,36710.0
2019-10-02 11:00:00,50.71,50.86,50.58,50.66,19027.0,41.6485,41.7717,41.5417,41.6074,19027.0
2019-10-02 11:30:00,50.68,50.68,50.47,50.54,42322.0,41.6238,41.6238,41.4514,41.5089,42322.0
2019-10-02 12:00:00,50.54,50.54,50.25,50.3,24748.0,41.5089,41.5089,41.2707,41.3117,24748.0
2019-10-02 12:30:00,50.31,50.34,50.23,50.31,30010.0,41.32,41.3446,41.2543,41.32,30010.0
2019-10-02 13:00:00,50.3,50.51,50.29,50.5,37395.0,41.3117,41.4842,41.3035,41.476,37395.0
2019-10-02 13:30:00,50.49,50.5,50.26,50.27,18018.0,41.4678,41.476,41.2789,41.2871,18018.0
2019-10-02 14:00:00,50.25,50.55,50.23,50.54,37097.0,41.2707,41.5171,41.2543,41.5089,37097.0
2019-10-02 14:30:00,50.55,50.72,50.52,50.7,38625.0,41.5171,41.6567,41.4924,41.6403,38625.0
2019-10-02 15:00:00,50.73,50.83,50.63,50.68,36981.0,41.6649,41.747,41.5828,41.6238,36981.0
2019-10-02 15:30:00,50.69,50.77,50.6,50.65,90289.0,41.6321,41.6978,41.5581,41.5992,90289.0
2019-10-03 09:30:00,50.43,50.43,49.77,50.17,46442.0,41.4185,41.4185,40.8765,41.205,46442.0
2019-10-03 10:00:00,50.17,50.17,49.53,49.98,37139.0,41.205,41.205,40.6793,41.0489,37139.0
2019-10-03 10:30:00,49.91,50.01,49.49,49.8,35416.0,40.9914,41.0736,40.6465,40.9011,35416.0
2019-10-03 11:00:00,49.81,50.16,49.8,49.92,56728.0,40.9093,41.1968,40.9011,40.9997,56728.0
2019-10-03 11:30:00,49.92,49.95,49.73,49.75,29365.0,40.9997,41.0243,40.8436,40.86,29365.0
2019-10-03 12:00:00,49.75,49.92,49.75,49.92,19845.0,40.86,40.9997,40.86,40.9997,19845.0
2019-10-03 12:30:00,49.91,49.98,49.87,49.97,55240.0,40.9914,41.0489,40.9586,41.0407,55240.0
2019-10-03 13:00:00,50.02,50.13,49.99,50.13,70195.0,41.0818,41.1721,41.0571,41.1721,70195.0
2019-10-03 13:30:00,50.12,50.13,49.94,49.95,75152.0,41.1639,41.1721,41.0161,41.0243,75152.0
2019-10-03 14:00:00,49.94,50.09,49.93,49.99,105660.0,41.0161,41.1393,41.0079,41.0571,105660.0
2019-10-03 14:30:00,49.98,50.02,49.91,49.94,32696.0,41.0489,41.0818,40.9914,41.0161,32696.0
2019-10-03 15:00:00,49.96,50.02,49.88,49.93,37073.0,41.0325,41.0818,40.9668,41.0079,37073.0
2019-10-03 15:30:00,49.94,49.94,49.79,49.9,115791.0,41.0161,41.0161,40.8929,40.9832,115791.0
2019-10-04 09:30:00,50.0,50.36,49.99,50.14,90684.0,41.0654,41.361,41.0571,41.1803,90684.0
2019-10-04 10:00:00,50.14,50.3,50.01,50.13,38826.0,41.1803,41.3117,41.0736,41.1721,38826.0
2019-10-04 10:30:00,50.12,50.12,49.96,49.99,66565.0,41.1639,41.1639,41.0325,41.0571,66565.0
2019-10-04 11:00:00,49.95,50.14,49.95,49.98,41651.0,41.0243,41.1803,41.0243,41.0489,41651.0
2019-10-04 11:30:00,50.0,50.08,49.97,50.01,31596.0,41.0654,41.1311,41.0407,41.0736,31596.0
2019-10-04 12:00:00,50.01,50.17,50.0,50.11,30949.0,41.0736,41.205,41.0654,41.1557,30949.0
2019-10-04 12:30:00,50.1,50.16,50.03,50.08,25033.0,41.1475,41.1968,41.09,41.1311,25033.0
2019-10-04 13:00:00,50.08,50.09,50.03,50.07,21409.0,41.1311,41.1393,41.09,41.1228,21409.0
2019-10-04 13:30:00,50.07,50.12,50.01,50.01,22408.0,41.1228,41.1639,41.0736,41.0736,22408.0
2019-10-04 14:00:00,50.01,50.08,49.98,50.05,23546.0,41.0736,41.1311,41.0489,41.1064,23546.0
2019-10-04 14:30:00,50.05,50.17,50.05,50.12,29337.0,41.1064,41.205,41.1064,41.1639,29337.0
2019-10-04 15:00:00,50.12,50.16,50.04,50.06,26139.0,41.1639,41.1968,41.0982,41.1146,26139.0
2019-10-04 15:30:00,50.08,50.28,50.06,50.26,150220.0,41.1311,41.2953,41.1146,41.2789,150220.0
2019-10-07 09:30:00,50.15,50.26,49.62,50.12,42719.0,41.1886,41.2789,40.7533,41.1639,42719.0
2019-10-07 10:00:00,50.14,50.33,50.05,50.31,22364.0,41.1803,41.3364,41.1064,41.32,22364.0
2019-10-07 10:30:00,50.3,50.51,50.17,50.43,23878.0,41.3117,41.4842,41.205,41.4185,23878.0
2019-10-07 11:00:00,50.42,50.74,50.42,50.68,53002.0,41.4103,41.6731,41.4103,41.6238,53002.0
2019-10-07 11:30:00,50.68,50.68,50.45,50.58,17806.0,41.6238,41.6238,41.4349,41.5417,17806.0
2019-10-07 12:00:00,50.59,50.63,50.53,50.59,15349.0,41.5499,41.5828,41.5006,41.5499,15349.0
2019-10-07 12:30:00,50.6,50.65,50.5,50.57,17315.0,41.5581,41.5992,41.476,41.5335,17315.0
2019-10-07 13:00:00,50.57,50.62,50.44,50.5,11406.0,41.5335,41.5746,41.4267,41.476,11406.0
2019-10-07 13:30:00,50.49,50.74,50.47,50.71,20136.0,41.4678,41.6731,41.4514,41.6485,20136.0
2019-10-07 14:00:00,50.71,50.73,50.54,50.58,22299.0,41.6485,41.6649,41.5089,41.5417,22299.0
2019-10-07 14:30:00,50.58,50.58,50.22,50.37,57744.0,41.5417,41.5417,41.246,41.3692,57744.0
2019-10-07 15:00:00,50.39,50.42,50.32,50.36,26532.0,41.3857,41.4103,41.3282,41.361,26532.0
2019-10-07 15:30:00,50.36,50.46,50.29,50.31,95583.0,41.361,41.4432,41.3035,41.32,95583.0
2019-10-08 09:30:00,49.73,50.09,49.51,49.55,43630.0,40.8436,41.1393,40.6629,40.6958,43630.0
2019-10-08 10:00:00,49.54,49.59,49.3,49.47,49551.0,40.6876,40.7286,40.4904,40.6301,49551.0
2019-10-08 10:30:00,49.47,49.49,49.33,49.48,35793.0,40.6301,40.6465,40.5151,40.6383,35793.0
2019-10-08 11:00:00,49.48,49.54,49.33,49.38,21352.0,40.6383,40.6876,40.5151,40.5561,21352.0
2019-10-08 11:30:00,49.39,49.39,49.21,49.32,20805.0,40.5644,40.5644,40.4165,40.5069,20805.0
2019-10-08 12:00:00,49.32,49.36,49.23,49.3,18514.0,40.5069,40.5397,40.4329,40.4904,18514.0
2019-10-08 12:30:00,49.29,49.5,49.24,49.36,25086.0,40.4822,40.6547,40.4412,40.5397,25086.0
2019-10-08 13:00:00,49.37,49.38,49.3,49.35,18197.0,40.5479,40.5561,40.4904,40.5315,18197.0
2019-10-08 13:30:00,49.34,49.34,49.23,49.23,18950.0,40.5233,40.5233,40.4329,40.4329,18950.0
2019-10-08 14:00:00,49.23,49.23,49.01,49.09,43883.0,40.4329,40.4329,40.2523,40.318,43883.0
2019-10-08 14:30:00,49.1,49.35,49.1,49.17,30814.0,40.3262,40.5315,40.3262,40.3837,30814.0
2019-10-08 15:00:00,49.17,49.23,49.01,49.13,30682.0,40.3837,40.4329,40.2523,40.3508,30682.0
2019-10-08 15:30:00,49.14,49.19,48.97,48.99,227934.0,40.359,40.4001,40.2194,40.2358,227934.0
2019-10-09 09:30:00,49.56,49.78,49.36,49.65,31774.0,40.704,40.8847,40.5397,40.7779,31774.0
2019-10-09 10:00:00,49.72,49.75,49.54,49.73,20705.0,40.8354,40.86,40.6876,40.8436,20705.0
2019-10-09 10:30:00,49.71,49.87,49.69,49.79,18321.0,40.8272,40.9586,40.8107,40.8929,18321.0
2019-10-09 11:00:00,49.83,49.95,49.71,49.89,18506.0,40.9257,41.0243,40.8272,40.975,18506.0
2019-10-09 11:30:00,49.89,49.93,49.7,49.73,22715.0,40.975,41.0079,40.819,40.8436,22715.0
2019-10-09 12:00:00,49.74,49.89,49.74,49.82,16230.0,40.8518,40.975,40.8518,40.9175,16230.0
2019-10-09 12:30:00,49.81,49.82,49.77,49.82,10329.0,40.9093,40.9175,40.8765,40.9175,10329.0
2019-10-09 13:00:00,49.87,49.94,49.78,49.8,20264.0,40.9586,41.0161,40.8847,40.9011,20264.0
2019-10-09 13:30:00,49.81,49.88,49.79,49.85,25653.0,40.9093,40.9668,40.8929,40.9422,25653.0
2019-10-09 14:00:00,49.83,49.88,49.76,49.88,99447.0,40.9257,40.9668,40.8682,40.9668,99447.0
2019-10-09 14:30:00,49.88,50.03,49.85,50.01,30901.0,40.9668,41.09,40.9422,41.0736,30901.0
2019-10-09 15:00:00,50.01,50.07,49.95,50.02,29489.0,41.0736,41.1228,41.0243,41.0818,29489.0
2019-10-09 15:30:00,50.03,50.04,49.79,49.85,92592.0,41.09,41.0982,40.8929,40.9422,92592.0
2019-10-10 09:30:00,50.01,50.79,49.91,50.78,65157.0,41.0736,41.7142,40.9914,41.706,65157.0
2019-10-10 10:00:00,50.78,50.8,50.39,50.52,31294.0,41.706,41.7224,41.3857,41.4924,31294.0
2019-10-10 10:30:00,50.52,50.54,50.4,50.47,37879.0,41.4924,41.5089,41.3939,41.4514,37879.0
2019-10-10 11:00:00,50.47,50.5,50.38,50.38,28718.0,41.4514,41.476,41.3775,41.3775,28718.0
2019-10-10 11:30:00,50.38,50.5,50.27,50.43,85937.0,41.3775,41.476,41.2871,41.4185,85937.0
2019-10-10 12:00:00,50.44,50.48,50.28,50.29,40069.0,41.4267,41.4596,41.2953,41.3035,40069.0
2019-10-10 12:30:00,50.29,50.29,50.17,50.28,14621.0,41.3035,41.3035,41.205,41.2953,14621.0
2019-10-10 13:00:00,50.28,50.28,50.19,50.2,11314.0,41.2953,41.2953,41.2214,41.2296,11314.0
2019-10-10 13:30:00,50.19,50.32,50.11,50.3,18497.0,41.2214,41.3282,41.1557,41.3117,18497.0
2019-10-10 14:00:00,50.33,50.35,50.05,50.26,18845.0,41.3364,41.3528,41.1064,41.2789,18845.0
2019-10-10 14:30:00,50.29,50.31,50.14,50.29,25571.0,41.3035,41.32,41.1803,41.3035,25571.0
2019-10-10 15:00:00,50.29,50.38,50.25,50.33,24965.0,41.3035,41.3775,41.2707,41.3364,24965.0
2019-10-10 15:30:00,50.33,50.35,50.19,50.28,97980.0,41.3364,41.3528,41.2214,41.2953,97980.0
2019-10-11 09:30:00,51.42,51.67,51.31,51.64,67199.0,42.2316,42.4369,42.1413,42.4123,67199.0
2019-10-11 10:00:00,51.63,51.82,51.58,51.73,35260.0,42.4041,42.5601,42.363,42.4862,35260.0
2019-10-11 10:30:00,51.74,51.84,51.67,51.76,26301.0,42.4944,42.5766,42.4369,42.5109,26301.0
2019-10-11 11:00:00,51.75,52.02,51.74,51.98,36275.0,42.5026,42.7244,42.4944,42.6915,36275.0
2019-10-11 11:30:00,51.98,51.98,51.56,51.61,19951.0,42.6915,42.6915,42.3466,42.3877,19951.0
2019-10-11 12:00:00,51.61,51.65,51.51,51.63,15704.0,42.3877,42.4205,42.3055,42.4041,15704.0
2019-10-11 12:30:00,51.63,51.68,51.44,51.68,17922.0,42.4041,42.4452,42.248,42.4452,17922.0
2019-10-11 13:00:00,51.68,51.77,51.61,51.74,23621.0,42.4452,42.5191,42.3877,42.4944,23621.0
2019-10-11 13:30:00,51.71,51.89,51.71,51.88,14481.0,42.4698,42.6176,42.4698,42.6094,14481.0
2019-10-11 14:00:00,51.87,51.91,51.83,51.91,20739.0,42.6012,42.6341,42.5683,42.6341,20739.0
2019-10-11 14:30:00,51.91,51.96,51.85,51.93,33277.0,42.6341,42.6751,42.5848,42.6505,33277.0
2019-10-11 15:00:00,51.91,52.04,51.85,52.04,38428.0,42.6341,42.7408,42.5848,42.7408,38428.0
2019-10-11 15:30:00,52.03,52.14,51.85,51.85,93564.0,42.7326,42.823,42.5848,42.5848,93564.0
2019-10-14 09:30:00,51.63,52.06,51.53,51.98,22187.0,42.4041,42.7572,42.322,42.6915,22187.0
2019-10-14 10:00:00,51.96,52.1,51.92,51.92,14661.0,42.6751,42.7901,42.6423,42.6423,14661.0
2019-10-14 10:30:00,51.89,51.91,51.83,51.89,8363.0,42.6176,42.6341,42.5683,42.6176,8363.0
2019-10-14 11:00:00,51.86,52.01,51.82,51.86,13695.0,42.593,42.7162,42.5601,42.593,13695.0
2019-10-14 11:30:00,51.88,51.98,51.88,51.9,4311.0,42.6094,42.6915,42.6094,42.6258,4311.0
2019-10-14 12:00:00,51.85,52.07,51.85,52.01,16584.0,42.5848,42.7655,42.5848,42.7162,16584.0
2019-10-14 12:30:00,52.01,52.14,52.01,52.12,5557.0,42.7162,42.823,42.7162,42.8065,5557.0
2019-10-14 13:00:00,52.11,52.12,52.08,52.12,4910.0,42.7983,42.8065,42.7737,42.8065,4910.0
2019-10-14 13:30:00,52.12,52.15,52.03,52.1,13413.0,42.8065,42.8312,42.7326,42.7901,13413.0
2019-10-14 14:00:00,52.11,52.19,52.11,52.18,17328.0,42.7983,42.864,42.7983,42.8558,17328.0
2019-10-14 14:30:00,52.19,52.28,52.18,52.22,22184.0,42.864,42.9379,42.8558,42.8887,22184.0
2019-10-14 15:00:00,52.21,52.23,52.15,52.21,15650.0,42.8804,42.8969,42.8312,42.8804,15650.0
2019-10-14 15:30:00,52.2,52.23,52.12,52.17,57432.0,42.8722,42.8969,42.8065,42.8476,57432.0
2019-10-15 09:30:00,52.27,52.66,52.02,52.62,98890.0,42.9297,43.25,42.7244,43.2172,98890.0
2019-10-15 10:00:00,52.61,53.15,52.47,53.07,74928.0,43.209,43.6525,43.094,43.5868,74928.0
2019-10-15 10:30:00,53.12,53.38,53.1,53.34,30233.0,43.6278,43.8414,43.6114,43.8085,30233.0
2019-10-15 11:00:00,53.34,53.39,53.15,53.21,27349.0,43.8085,43.8496,43.6525,43.7018,27349.0
2019-10-15 11:30:00,53.21,53.25,53.04,53.14,24221.0,43.7018,43.7346,43.5621,43.6443,24221.0
2019-10-15 12:00:00,53.13,53.14,52.95,53.0,21663.0,43.636,43.6443,43.4882,43.5293,21663.0
2019-10-15 12:30:00,53.02,53.08,52.91,53.03,26383.0,43.5457,43.595,43.4554,43.5539,26383.0
2019-10-15 13:00:00,53.04,53.17,53.0,53.02,75310.0,43.5621,43.6689,43.5293,43.5457,75310.0
2019-10-15 13:30:00,53.03,53.13,53.0,53.12,19011.0,43.5539,43.636,43.5293,43.6278,19011.0
2019-10-15 14:00:00,53.12,53.16,53.01,53.11,24867.0,43.6278,43.6607,43.5375,43.6196,24867.0
2019-10-15 14:30:00,53.1,53.25,53.07,53.15,54011.0,43.6114,43.7346,43.5868,43.6525,54011.0
2019-10-15 15:00:00,53.14,53.18,53.03,53.16,55297.0,43.6443,43.6771,43.5539,43.6607,55297.0
2019-10-15 15:30:00,53.17,53.18,53.01,53.03,101219.0,43.6689,43.6771,43.5375,43.5539,101219.0
2019-10-16 09:30:00,53.12,53.61,52.82,53.59,70708.0,43.6278,44.0303,43.3814,44.0138,70708.0
2019-10-16 10:00:00,53.6,53.61,53.35,53.45,43124.0,44.0221,44.0303,43.8167,43.8989,43124.0
2019-10-16 10:30:00,53.45,53.65,53.37,53.61,46266.0,43.8989,44.0631,43.8332,44.0303,46266.0
2019-10-16 11:00:00,53.61,53.69,53.55,53.67,23540.0,44.0303,44.096,43.981,44.0796,23540.0
2019-10-16 11:30:00,53.66,54.06,53.66,53.9,70101.0,44.0713,44.3999,44.0713,44.2685,70101.0
2019-10-16 12:00:00,53.9,54.0,53.86,53.92,28374.0,44.2685,44.3506,44.2356,44.2849,28374.0
2019-10-16 12:30:00,53.93,53.98,53.9,53.92,13524.0,44.2931,44.3342,44.2685,44.2849,13524.0
2019-10-16 13:00:00,53.91,54.05,53.9,54.0,14350.0,44.2767,44.3916,44.2685,44.3506,14350.0
2019-10-16 13:30:00,53.99,54.07,53.93,53.94,28334.0,44.3424,44.4081,44.2931,44.3013,28334.0
2019-10-16 14:00:00,53.94,54.09,53.92,54.0,36770.0,44.3013,44.4245,44.2849,44.3506,36770.0
2019-10-16 14:30:00,53.98,54.08,53.89,53.98,48688.0,44.3342,44.4163,44.2602,44.3342,48688.0
2019-10-16 15:00:00,53.98,54.01,53.82,53.82,41628.0,44.3342,44.3588,44.2027,44.2027,41628.0
2019-10-16 15:30:00,53.83,53.89,53.71,53.82,165563.0,44.211,44.2602,44.1124,44.2027,165563.0
2019-10-17 09:30:00,54.15,54.15,53.56,53.81,53669.0,44.4738,44.4738,43.9892,44.1945,53669.0
2019-10-17 10:00:00,53.83,53.85,53.6,53.6,37326.0,44.211,44.2274,44.0221,44.0221,37326.0
2019-10-17 10:30:00,53.57,53.58,53.33,53.44,34071.0,43.9974,44.0056,43.8003,43.8907,34071.0
2019-10-17 11:00:00,53.41,53.58,53.35,53.47,25509.0,43.866,44.0056,43.8167,43.9153,25509.0
2019-10-17 11:30:00,53.46,53.46,53.38,53.42,22407.0,43.9071,43.9071,43.8414,43.8742,22407.0
2019-10-17 12:00:00,53.37,53.37,53.06,53.1,34144.0,43.8332,43.8332,43.5786,43.6114,34144.0
2019-10-17 12:30:00,53.09,53.18,53.03,53.06,29161.0,43.6032,43.6771,43.5539,43.5786,29161.0
2019-10-17 13:00:00,53.06,53.08,53.01,53.02,19338.0,43.5786,43.595,43.5375,43.5457,19338.0
2019-10-17 13:30:00,53.02,53.14,53.02,53.1,17296.0,43.5457,43.6443,43.5457,43.6114,17296.0
2019-10-17 14:00:00,53.1,53.17,53.05,53.17,19323.0,43.6114,43.6689,43.5703,43.6689,19323.0
2019-10-17 14:30:00,53.16,53.34,53.16,53.31,32052.0,43.6607,43.8085,43.6607,43.7839,32052.0
2019-10-17 15:00:00,53.31,53.39,53.22,53.29,39069.0,43.7839,43.8496,43.71,43.7675,39069.0
2019-10-17 15:30:00,53.29,53.42,53.29,53.31,72213.0,43.7675,43.8742,43.7675,43.7839,72213.0
2019-10-18 09:30:00,53.12,53.62,53.12,53.41,52309.0,43.6278,44.0385,43.6278,43.866,52309.0
2019-10-18 10:00:00,53.46,53.55,53.4,53.49,19606.0,43.9071,43.981,43.8578,43.9317,19606.0
2019-10-18 10:30:00,53.48,53.48,53.25,53.47,20164.0,43.9235,43.9235,43.7346,43.9153,20164.0
2019-10-18 11:00:00,53.47,53.54,53.44,53.51,29148.0,43.9153,43.9728,43.8907,43.9481,29148.0
2019-10-18 11:30:00,53.53,53.74,53.53,53.73,54399.0,43.9646,44.137,43.9646,44.1288,54399.0
2019-10-18 12:00:00,53.73,53.77,53.46,53.55,31967.0,44.1288,44.1617,43.9071,43.981,31967.0
2019-10-18 12:30:00,53.54,53.72,53.52,53.61,24118.0,43.9728,44.1206,43.9564,44.0303,24118.0
2019-10-18 13:00:00,53.61,53.74,53.56,53.64,55399.0,44.0303,44.137,43.9892,44.0549,55399.0
2019-10-18 13:30:00,53.64,53.7,53.62,53.69,36458.0,44.0549,44.1042,44.0385,44.096,36458.0
2019-10-18 14:00:00,53.7,53.72,53.65,53.71,24893.0,44.1042,44.1206,44.0631,44.1124,24893.0
2019-10-18 14:30:00,53.7,53.7,53.59,53.6,40400.0,44.1042,44.1042,44.0138,44.0221,40400.0
2019-10-18 15:00:00,53.61,53.72,53.58,53.61,24902.0,44.0303,44.1206,44.0056,44.0303,24902.0
2019-10-18 15:30:00,53.61,53.63,53.42,53.43,100252.0,44.0303,44.0467,43.8742,43.8824,100252.0
2019-10-21 09:30:00,53.98,54.02,53.64,53.84,33138.0,44.3342,44.367,44.0549,44.2192,33138.0
2019-10-21 10:00:00,53.86,53.86,53.73,53.75,16955.0,44.2356,44.2356,44.1288,44.1453,16955.0
2019-10-21 10:30:00,53.75,53.87,53.68,53.87,16784.0,44.1453,44.2438,44.0878,44.2438,16784.0
2019-10-21 11:00:00,53.87,53.95,53.8,53.88,19360.0,44.2438,44.3095,44.1863,44.252,19360.0
2019-10-21 11:30:00,53.86,53.87,53.65,53.77,21252.0,44.2356,44.2438,44.0631,44.1617,21252.0
2019-10-21 12:00:00,53.77,53.87,53.76,53.87,14225.0,44.1617,44.2438,44.1535,44.2438,14225.0
2019-10-21 12:30:00,53.85,53.94,53.72,53.76,16692.0,44.2274,44.3013,44.1206,44.1535,16692.0
2019-10-21 13:00:00,53.77,53.78,53.63,53.63,11518.0,44.1617,44.1699,44.0467,44.0467,11518.0
2019-10-21 13:30:00,53.65,53.67,53.59,53.6,15690.0,44.0631,44.0796,44.0138,44.0221,15690.0
2019-10-21 14:00:00,53.65,53.82,53.65,53.77,36800.0,44.0631,44.2027,44.0631,44.1617,36800.0
2019-10-21 14:30:00,53.76,53.8,53.73,53.76,24523.0,44.1535,44.1863,44.1288,44.1535,24523.0
2019-10-21 15:00:00,53.76,53.78,53.73,53.73,16326.0,44.1535,44.1699,44.1288,44.1288,16326.0
2019-10-21 15:30:00,53.73,53.74,53.51,53.62,117885.0,44.1288,44.137,43.9481,44.0385,117885.0
2019-10-22 09:30:00,53.66,53.8,53.23,53.3,108305.0,44.0713,44.1863,43.7182,43.7757,108305.0
2019-10-22 10:00:00,53.31,53.83,53.23,53.74,98904.0,43.7839,44.211,43.7182,44.137,98904.0
2019-10-22 10:30:00,53.78,54.02,53.74,53.98,54237.0,44.1699,44.367,44.137,44.3342,54237.0
2019-10-22 11:00:00,53.95,53.97,53.82,53.96,70284.0,44.3095,44.3259,44.2027,44.3177,70284.0
2019-10-22 11:30:00,53.95,54.04,53.92,54.01,42985.0,44.3095,44.3834,44.2849,44.3588,42985.0
2019-10-22 12:00:00,54.0,54.07,53.93,53.96,49128.0,44.3506,44.4081,44.2931,44.3177,49128.0
2019-10-22 12:30:00,53.96,54.0,53.88,53.89,34760.0,44.3177,44.3506,44.252,44.2602,34760.0
2019-10-22 13:00:00,53.89,53.98,53.87,53.97,30335.0,44.2602,44.3342,44.2438,44.3259,30335.0
2019-10-22 13:30:00,53.97,54.22,53.95,54.22,38258.0,44.3259,44.5313,44.3095,44.5313,38258.0
2019-10-22 14:00:00,54.22,54.45,54.22,54.45,62160.0,44.5313,44.7202,44.5313,44.7202,62160.0
2019-10-22 14:30:00,54.44,54.44,54.11,54.19,57798.0,44.712,44.712,44.4409,44.5066,57798.0
2019-10-22 15:00:00,54.2,54.26,54.11,54.21,58148.0,44.5148,44.5641,44.4409,44.5231,58148.0
2019-10-22 15:30:00,54.2,54.36,54.09,54.2,224928.0,44.5148,44.6463,44.4245,44.5148,224928.0
2019-10-23 09:30:00,54.06,54.06,53.55,53.6,33836.0,44.3999,44.3999,43.981,44.0221,33836.0
2019-10-23 10:00:00,53.63,53.68,53.5,53.65,19240.0,44.0467,44.0878,43.9399,44.0631,19240.0
2019-10-23 10:30:00,53.67,53.89,53.62,53.84,17273.0,44.0796,44.2602,44.0385,44.2192,17273.0
2019-10-23 11:00:00,53.86,54.0,53.86,53.91,23104.0,44.2356,44.3506,44.2356,44.2767,23104.0
2019-10-23 11:30:00,53.93,54.03,53.89,53.95,14697.0,44.2931,44.3752,44.2602,44.3095,14697.0
2019-10-23 12:00:00,53.94,53.98,53.91,53.98,12604.0,44.3013,44.3342,44.2767,44.3342,12604.0
2019-10-23 12:30:00,53.99,54.05,53.96,54.01,14090.0,44.3424,44.3916,44.3177,44.3588,14090.0
2019-10-23 13:00:00,54.01,54.02,53.87,53.91,22750.0,44.3588,44.367,44.2438,44.2767,22750.0
2019-10-23 13:30:00,53.92,54.09,53.92,54.08,14862.0,44.2849,44.4245,44.2849,44.4163,14862.0
2019-10-23 14:00:00,54.08,54.1,54.02,54.05,28344.0,44.4163,44.4327,44.367,44.3916,28344.0
2019-10-23 14:30:00,54.05,54.07,53.97,54.01,126240.0,44.3916,44.4081,44.3259,44.3588,126240.0
2019-10-23 15:00:00,54.02,54.13,53.99,54.11,85287.0,44.367,44.4574,44.3424,44.4409,85287.0
2019-10-23 15:30:00,54.1,54.15,54.01,54.14,147223.0,44.4327,44.4738,44.3588,44.4656,147223.0
2019-10-24 09:30:00,54.26,54.47,53.98,54.16,44772.0,44.5641,44.7366,44.3342,44.482,44772.0
2019-10-24 10:00:00,54.19,54.21,53.95,54.07,52089.0,44.5066,44.5231,44.3095,44.4081,52089.0
2019-10-24 10:30:00,54.08,54.2,54.02,54.08,36708.0,44.4163,44.5148,44.367,44.4163,36708.0
2019-10-24 11:00:00,54.08,54.36,54.08,54.34,34280.0,44.4163,44.6463,44.4163,44.6298,34280.0
2019-10-24 11:30:00,54.32,54.35,54.08,54.13,34950.0,44.6134,44.638,44.4163,44.4574,34950.0
2019-10-24 12:00:00,54.12,54.13,53.88,53.98,40125.0,44.4491,44.4574,44.252,44.3342,40125.0
2019-10-24 12:30:00,53.98,54.07,53.96,53.96,15452.0,44.3342,44.4081,44.3177,44.3177,15452.0
2019-10-24 13:00:00,54.0,54.01,53.86,53.87,12430.0,44.3506,44.3588,44.2356,44.2438,12430.0
2019-10-24 13:30:00,53.87,53.88,53.78,53.86,19405.0,44.2438,44.252,44.1699,44.2356,19405.0
2019-10-24 14:00:00,53.87,54.0,53.85,54.0,23142.0,44.2438,44.3506,44.2274,44.3506,23142.0
2019-10-24 14:30:00,54.0,54.07,53.96,53.99,28641.0,44.3506,44.4081,44.3177,44.3424,28641.0
2019-10-24 15:00:00,54.0,54.0,53.88,53.9,39545.0,44.3506,44.3506,44.252,44.2685,39545.0
2019-10-24 15:30:00,53.9,54.13,53.9,54.08,182220.0,44.2685,44.4574,44.2685,44.4163,182220.0
2019-10-25 09:30:00,53.87,54.32,53.87,54.09,38857.0,44.2438,44.6134,44.2438,44.4245,38857.0
2019-10-25 10:00:00,54.11,54.16,53.96,54.11,27817.0,44.4409,44.482,44.3177,44.4409,27817.0
2019-10-25 10:30:00,54.11,54.16,53.97,54.12,29720.0,44.4409,44.482,44.3259,44.4491,29720.0
2019-10-25 11:00:00,54.13,54.28,54.05,54.27,19627.0,44.4574,44.5805,44.3916,44.5723,19627.0
2019-10-25 11:30:00,54.26,54.26,54.12,54.12,20910.0,44.5641,44.5641,44.4491,44.4491,20910.0
2019-10-25 12:00:00,54.13,54.19,54.03,54.13,17988.0,44.4574,44.5066,44.3752,44.4574,17988.0
2019-10-25 12:30:00,54.13,54.14,54.0,54.06,19137.0,44.4574,44.4656,44.3506,44.3999,19137.0
2019-10-25 13:00:00,54.06,54.25,54.06,54.25,13561.0,44.3999,44.5559,44.3999,44.5559,13561.0
2019-10-25 13:30:00,54.26,54.29,54.17,54.22,17451.0,44.5641,44.5888,44.4902,44.5313,17451.0
2019-10-25 14:00:00,54.23,54.24,54.15,54.2,12850.0,44.5395,44.5477,44.4738,44.5148,12850.0
2019-10-25 14:30:00,54.21,54.21,54.08,54.13,22359.0,44.5231,44.5231,44.4163,44.4574,22359.0
2019-10-25 15:00:00,54.13,54.22,54.07,54.15,34447.0,44.4574,44.5313,44.4081,44.4738,34447.0
2019-10-25 15:30:00,54.15,54.24,54.07,54.21,113084.0,44.4738,44.5477,44.4081,44.5231,113084.0
2019-10-28 09:30:00,54.5,55.0,54.26,54.97,54919.0,44.7612,45.1719,44.5641,45.1473,54919.0
2019-10-28 10:00:00,54.97,55.08,54.86,54.98,90943.0,45.1473,45.2376,45.0569,45.1555,90943.0
2019-10-28 10:30:00,54.98,55.0,54.7,54.79,66692.0,45.1555,45.1719,44.9255,44.9994,66692.0
2019-10-28 11:00:00,54.78,54.78,54.61,54.66,24792.0,44.9912,44.9912,44.8516,44.8926,24792.0
2019-10-28 11:30:00,54.67,54.9,54.59,54.88,36224.0,44.9009,45.0898,44.8352,45.0733,36224.0
2019-10-28 12:00:00,54.9,54.9,54.71,54.74,15312.0,45.0898,45.0898,44.9337,44.9584,15312.0
2019-10-28 12:30:00,54.76,54.76,54.64,54.72,13115.0,44.9748,44.9748,44.8762,44.9419,13115.0
2019-10-28 13:00:00,54.72,54.75,54.5,54.53,18050.0,44.9419,44.9666,44.7612,44.7859,18050.0
2019-10-28 13:30:00,54.53,54.64,54.49,54.58,21238.0,44.7859,44.8762,44.753,44.8269,21238.0
2019-10-28 14:00:00,54.59,54.82,54.49,54.79,59000.0,44.8352,45.0241,44.753,44.9994,59000.0
2019-10-28 14:30:00,54.78,54.79,54.58,54.76,30150.0,44.9912,44.9994,44.8269,44.9748,30150.0
2019-10-28 15:00:00,54.77,54.8,54.67,54.68,29665.0,44.983,45.0076,44.9009,44.9091,29665.0
2019-10-28 15:30:00,54.67,54.7,54.53,54.54,84868.0,44.9009,44.9255,44.7859,44.7941,84868.0
2019-10-29 09:30:00,54.29,54.9,54.29,54.63,33802.0,44.5888,45.0898,44.5888,44.868,33802.0
2019-10-29 10:00:00,54.62,54.77,54.61,54.65,19868.0,44.8598,44.983,44.8516,44.8844,19868.0
2019-10-29 10:30:00,54.62,54.91,54.62,54.89,15336.0,44.8598,45.098,44.8598,45.0815,15336.0
2019-10-29 11:00:00,54.9,54.9,54.62,54.64,21360.0,45.0898,45.0898,44.8598,44.8762,21360.0
2019-10-29 11:30:00,54.64,54.73,54.34,54.36,17317.0,44.8762,44.9501,44.6298,44.6463,17317.0
2019-10-29 12:00:00,54.38,54.57,54.35,54.57,17405.0,44.6627,44.8187,44.638,44.8187,17405.0
2019-10-29 12:30:00,54.57,54.72,54.55,54.7,16172.0,44.8187,44.9419,44.8023,44.9255,16172.0
2019-10-29 13:00:00,54.7,54.73,54.64,54.73,14949.0,44.9255,44.9501,44.8762,44.9501,14949.0
2019-10-29 13:30:00,54.73,54.8,54.66,54.68,18106.0,44.9501,45.0076,44.8926,44.9091,18106.0
2019-10-29 14:00:00,54.67,54.82,54.62,54.82,64321.0,44.9009,45.0241,44.8598,45.0241,64321.0
2019-10-29 14:30:00,54.81,54.86,54.66,54.68,27408.0,45.0158,45.0569,44.8926,44.9091,27408.0
2019-10-29 15:00:00,54.69,54.71,54.62,54.68,27622.0,44.9173,44.9337,44.8598,44.9091,27622.0
2019-10-29 15:30:00,54.68,54.76,54.66,54.67,131644.0,44.9091,44.9748,44.8926,44.9009,131644.0
2019-10-30 09:30:00,54.51,54.51,53.8,53.91,68229.0,44.7694,44.7694,44.1863,44.2767,68229.0
2019-10-30 10:00:00,53.86,53.99,53.57,53.91,100041.0,44.2356,44.3424,43.9974,44.2767,100041.0
2019-10-30 10:30:00,53.89,54.11,53.88,53.9,28400.0,44.2602,44.4409,44.252,44.2685,28400.0
2019-10-30 11:00:00,53.89,53.93,53.78,53.87,24998.0,44.2602,44.2931,44.1699,44.2438,24998.0
2019-10-30 11:30:00,53.86,53.95,53.81,53.84,82365.0,44.2356,44.3095,44.1945,44.2192,82365.0
2019-10-30 12:00:00,53.86,54.04,53.84,54.03,24611.0,44.2356,44.3834,44.2192,44.3752,24611.0
2019-10-30 12:30:00,54.03,54.03,53.89,54.0,31636.0,44.3752,44.3752,44.2602,44.3506,31636.0
2019-10-30 13:00:00,53.99,54.1,53.95,54.07,87574.0,44.3424,44.4327,44.3095,44.4081,87574.0
2019-10-30 13:30:00,54.07,54.22,54.04,54.2,23037.0,44.4081,44.5313,44.3834,44.5148,23037.0
2019-10-30 14:00:00,54.18,54.23,54.07,54.19,32174.0,44.4984,44.5395,44.4081,44.5066,32174.0
2019-10-30 14:30:00,54.19,54.33,54.04,54.3,37436.0,44.5066,44.6216,44.3834,44.597,37436.0
2019-10-30 15:00:00,54.32,54.41,54.3,54.37,36659.0,44.6134,44.6873,44.597,44.6545,36659.0
2019-10-30 15:30:00,54.37,54.4,54.27,54.38,90012.0,44.6545,44.6791,44.5723,44.6627,90012.0
2019-10-31 09:30:00,54.2,54.47,53.79,54.22,65337.0,44.5148,44.7366,44.1781,44.5313,65337.0
2019-10-31 10:00:00,54.24,54.27,53.78,53.84,48415.0,44.5477,44.5723,44.1699,44.2192,48415.0
2019-10-31 10:30:00,53.88,54.24,53.72,54.23,68062.0,44.252,44.5477,44.1206,44.5395,68062.0
2019-10-31 11:00:00,54.24,54.27,53.89,53.93,34122.0,44.5477,44.5723,44.2602,44.2931,34122.0
2019-10-31 11:30:00,53.92,53.93,53.75,53.75,18358.0,44.2849,44.2931,44.1453,44.1453,18358.0
2019-10-31 12:00:00,53.76,53.8,53.69,53.78,18320.0,44.1535,44.1863,44.096,44.1699,18320.0
2019-10-31 12:30:00,53.75,53.8,53.65,53.69,18656.0,44.1453,44.1863,44.0631,44.096,18656.0
2019-10-31 13:00:00,53.68,53.75,53.66,53.7,13884.0,44.0878,44.1453,44.0713,44.1042,13884.0
2019-10-31 13:30:00,53.71,53.73,53.61,53.62,18972.0,44.1124,44.1288,44.0303,44.0385,18972.0
2019-10-31 14:00:00,53.58,53.66,53.5,53.55,18572.0,44.0056,44.0713,43.9399,43.981,18572.0
2019-10-31 14:30:00,53.55,53.55,53.35,53.43,22804.0,43.981,43.981,43.8167,43.8824,22804.0
2019-10-31 15:00:00,53.42,53.51,53.4,53.47,30408.0,43.8742,43.9481,43.8578,43.9153,30408.0
2019-10-31 15:30:00,53.47,53.82,53.42,53.77,105439.0,43.9153,44.2027,43.8742,44.1617,105439.0
2019-11-01 09:30:00,54.2,54.58,54.12,54.37,24589.0,44.5148,44.8269,44.4491,44.6545,24589.0
2019-11-01 10:00:00,54.31,54.65,54.29,54.6,26991.0,44.6052,44.8844,44.5888,44.8434,26991.0
2019-11-01 10:30:00,54.59,54.72,54.59,54.66,17781.0,44.8352,44.9419,44.8352,44.8926,17781.0
2019-11-01 11:00:00,54.67,54.67,54.53,54.55,19872.0,44.9009,44.9009,44.7859,44.8023,19872.0
2019-11-01 11:30:00,54.54,54.72,54.53,54.67,12920.0,44.7941,44.9419,44.7859,44.9009,12920.0
2019-11-01 12:00:00,54.68,54.68,54.41,54.43,12396.0,44.9091,44.9091,44.6873,44.7037,12396.0
2019-11-01 12:30:00,54.45,54.59,54.44,54.59,9485.0,44.7202,44.8352,44.712,44.8352,9485.0
2019-11-01 13:00:00,54.57,54.75,54.57,54.69,27184.0,44.8187,44.9666,44.8187,44.9173,27184.0
2019-11-01 13:30:00,54.68,54.72,54.59,54.68,21867.0,44.9091,44.9419,44.8352,44.9091,21867.0
2019-11-01 14:00:00,54.69,54.74,54.64,54.73,17759.0,44.9173,44.9584,44.8762,44.9501,17759.0
2019-11-01 14:30:00,54.73,54.74,54.61,54.65,20730.0,44.9501,44.9584,44.8516,44.8844,20730.0
2019-11-01 15:00:00,54.64,54.68,54.54,54.62,24484.0,44.8762,44.9091,44.7941,44.8598,24484.0
2019-11-01 15:30:00,54.61,54.75,54.61,54.74,95029.0,44.8516,44.9666,44.8516,44.9584,95029.0
2019-11-04 09:30:00,55.07,55.76,55.07,55.76,172496.0,45.2294,45.7961,45.2294,45.7961,172496.0
2019-11-04 10:00:00,55.79,55.88,55.72,55.8,97662.0,45.8207,45.8946,45.7632,45.8289,97662.0
2019-11-04 10:30:00,55.81,56.08,55.73,56.02,58517.0,45.8371,46.0589,45.7714,46.0096,58517.0
2019-11-04 11:00:00,56.02,56.09,55.85,55.9,62658.0,46.0096,46.0671,45.87,45.9111,62658.0
2019-11-04 11:30:00,55.9,55.97,55.86,55.93,23933.0,45.9111,45.9686,45.8782,45.9357,23933.0
2019-11-04 12:00:00,55.93,55.99,55.79,55.8,31279.0,45.9357,45.985,45.8207,45.8289,31279.0
2019-11-04 12:30:00,55.78,55.83,55.73,55.81,25426.0,45.8125,45.8536,45.7714,45.8371,25426.0
2019-11-04 13:00:00,55.81,55.86,55.78,55.85,14498.0,45.8371,45.8782,45.8125,45.87,14498.0
2019-11-04 13:30:00,55.85,55.94,55.83,55.94,23608.0,45.87,45.9439,45.8536,45.9439,23608.0
2019-11-04 14:00:00,55.93,55.96,55.87,55.93,33886.0,45.9357,45.9603,45.8864,45.9357,33886.0
2019-11-04 14:30:00,55.93,56.02,55.93,55.97,33993.0,45.9357,46.0096,45.9357,45.9686,33993.0
2019-11-04 15:00:00,55.97,56.04,55.9,55.95,43446.0,45.9686,46.026,45.9111,45.9521,43446.0
2019-11-04 15:30:00,55.95,56.11,55.95,56.08,134588.0,45.9521,46.0835,45.9521,46.0589,134588.0
2019-11-05 09:30:00,56.24,56.64,56.21,56.34,73460.0,46.1903,46.5188,46.1657,46.2724,73460.0
2019-11-05 10:00:00,56.37,56.84,56.36,56.73,66172.0,46.2971,46.6831,46.2889,46.5928,66172.0
2019-11-05 10:30:00,56.72,56.76,56.44,56.47,18615.0,46.5845,46.6174,46.3546,46.3792,18615.0
2019-11-05 11:00:00,56.47,56.53,56.3,56.44,22607.0,46.3792,46.4285,46.2396,46.3546,22607.0
2019-11-05 11:30:00,56.45,56.51,56.32,56.37,12568.0,46.3628,46.4121,46.256,46.2971,12568.0
2019-11-05 12:00:00,56.36,56.39,56.17,56.17,10768.0,46.2889,46.3135,46.1328,46.1328,10768.0
2019-11-05 12:30:00,56.17,56.37,56.15,56.34,22436.0,46.1328,46.2971,46.1164,46.2724,22436.0
2019-11-05 13:00:00,56.35,56.46,56.34,56.43,10948.0,46.2807,46.371,46.2724,46.3464,10948.0
2019-11-05 13:30:00,56.44,56.53,56.34,56.36,49639.0,46.3546,46.4285,46.2724,46.2889,49639.0
2019-11-05 14:00:00,56.32,56.42,56.29,56.39,14031.0,46.256,46.3381,46.2314,46.3135,14031.0
2019-11-05 14:30:00,56.37,56.41,56.23,56.25,28729.0,46.2971,46.3299,46.1821,46.1985,28729.0
2019-11-05 15:00:00,56.25,56.28,56.14,56.22,42411.0,46.1985,46.2232,46.1082,46.1739,42411.0
2019-11-05 15:30:00,56.21,56.37,56.21,56.25,140476.0,46.1657,46.2971,46.1657,46.1985,140476.0
2019-11-06 09:30:00,56.46,56.46,55.58,55.98,56437.0,46.371,46.371,45.6482,45.9768,56437.0
2019-11-06 10:00:00,55.95,56.17,55.86,55.94,43722.0,45.9521,46.1328,45.8782,45.9439,43722.0
2019-11-06 10:30:00,55.88,56.02,55.8,56.01,29000.0,45.8946,46.0096,45.8289,46.0014,29000.0
2019-11-06 11:00:00,56.03,56.1,55.97,56.07,29106.0,46.0178,46.0753,45.9686,46.0507,29106.0
2019-11-06 11:30:00,56.06,56.17,55.9,55.99,26059.0,46.0425,46.1328,45.9111,45.985,26059.0
2019-11-06 12:00:00,55.96,56.09,55.95,56.01,59064.0,45.9603,46.0671,45.9521,46.0014,59064.0
2019-11-06 12:30:00,56.01,56.06,55.98,56.05,50548.0,46.0014,46.0425,45.9768,46.0343,50548.0
2019-11-06 13:00:00,56.09,56.31,56.03,56.3,54072.0,46.0671,46.2478,46.0178,46.2396,54072.0
2019-11-06 13:30:00,56.3,56.33,56.26,56.3,17168.0,46.2396,46.2642,46.2067,46.2396,17168.0
2019-11-06 14:00:00,56.3,56.41,56.29,56.4,45153.0,46.2396,46.3299,46.2314,46.3217,45153.0
2019-11-06 14:30:00,56.41,56.5,56.4,56.44,24318.0,46.3299,46.4039,46.3217,46.3546,24318.0
2019-11-06 15:00:00,56.45,56.47,56.37,56.42,22059.0,46.3628,46.3792,46.2971,46.3381,22059.0
2019-11-06 15:30:00,56.42,56.56,56.34,56.54,113596.0,46.3381,46.4531,46.2724,46.4367,113596.0
2019-11-07 09:30:00,56.85,57.05,56.7,56.93,110536.0,46.6913,46.8556,46.5681,46.757,110536.0
2019-11-07 10:00:00,56.94,56.95,56.81,56.92,175590.0,46.7652,46.7734,46.6585,46.7488,175590.0
2019-11-07 10:30:00,56.92,57.06,56.8,56.99,124477.0,46.7488,46.8638,46.6502,46.8063,124477.0
2019-11-07 11:00:00,56.99,56.99,56.83,56.88,36442.0,46.8063,46.8063,46.6749,46.7159,36442.0
2019-11-07 11:30:00,56.9,56.94,56.73,56.9,33355.0,46.7324,46.7652,46.5928,46.7324,33355.0
2019-11-07 12:00:00,56.87,57.09,56.84,57.06,41201.0,46.7077,46.8884,46.6831,46.8638,41201.0
2019-11-07 12:30:00,57.04,57.09,56.97,57.03,43097.0,46.8474,46.8884,46.7899,46.8391,43097.0
2019-11-07 13:00:00,57.03,57.09,57.01,57.05,33827.0,46.8391,46.8884,46.8227,46.8556,33827.0
2019-11-07 13:30:00,57.06,57.09,56.97,57.02,67818.0,46.8638,46.8884,46.7899,46.8309,67818.0
2019-11-07 14:00:00,57.02,57.08,57.0,57.01,37667.0,46.8309,46.8802,46.8145,46.8227,37667.0
2019-11-07 14:30:00,57.03,57.04,56.69,56.7,43725.0,46.8391,46.8474,46.5599,46.5681,43725.0
2019-11-07 15:00:00,56.69,56.73,56.53,56.56,74388.0,46.5599,46.5928,46.4285,46.4531,74388.0
2019-11-07 15:30:00,56.55,56.79,56.53,56.71,139465.0,46.4449,46.642,46.4285,46.5763,139465.0
2019-11-08 09:30:00,54.56,56.06,53.89,54.25,202237.0,44.8105,46.0425,44.2602,44.5559,202237.0
2019-11-08 10:00:00,54.16,55.48,54.16,55.13,112257.0,44.482,45.5661,44.482,45.2787,112257.0
2019-11-08 10:30:00,55.13,55.56,55.04,55.32,54829.0,45.2787,45.6318,45.2047,45.4347,54829.0
2019-11-08 11:00:00,55.33,55.43,55.15,55.43,49190.0,45.4429,45.5251,45.2951,45.5251,49190.0
2019-11-08 11:30:00,55.42,55.8,55.42,55.77,88824.0,45.5168,45.8289,45.5168,45.8043,88824.0
2019-11-08 12:00:00,55.75,55.85,55.71,55.71,39723.0,45.7879,45.87,45.755,45.755,39723.0
2019-11-08 12:30:00,55.71,55.77,55.51,55.75,50074.0,45.755,45.8043,45.5908,45.7879,50074.0
2019-11-08 13:00:00,55.76,55.81,55.68,55.76,37462.0,45.7961,45.8371,45.7304,45.7961,37462.0
2019-11-08 13:30:00,55.77,55.92,55.7,55.85,31421.0,45.8043,45.9275,45.7468,45.87,31421.0
2019-11-08 14:00:00,55.85,56.11,55.84,56.1,43080.0,45.87,46.0835,45.8618,46.0753,43080.0
2019-11-08 14:30:00,56.1,56.19,56.07,56.12,81567.0,46.0753,46.1492,46.0507,46.0918,81567.0
2019-11-08 15:00:00,56.12,56.33,56.11,56.25,70221.0,46.0918,46.2642,46.0835,46.1985,70221.0
2019-11-08 15:30:00,56.25,56.57,56.22,56.55,257995.0,46.1985,46.4613,46.1739,46.4449,257995.0
2019-11-11 09:30:00,56.09,56.33,55.78,56.29,45916.0,46.0671,46.2642,45.8125,46.2314,45916.0
2019-11-11 10:00:00,56.28,56.32,56.04,56.24,43891.0,46.2232,46.256,46.026,46.1903,43891.0
2019-11-11 10:30:00,56.26,56.31,56.01,56.05,50968.0,46.2067,46.2478,46.0014,46.0343,50968.0
2019-11-11 11:00:00,56.06,56.06,55.74,55.79,50020.0,46.0425,46.0425,45.7797,45.8207,50020.0
2019-11-11 11:30:00,55.8,55.84,55.72,55.82,26056.0,45.8289,45.8618,45.7632,45.8454,26056.0
2019-11-11 12:00:00,55.83,55.96,55.81,55.96,21111.0,45.8536,45.9603,45.8371,45.9603,21111.0
2019-11-11 12:30:00,55.96,55.98,55.76,55.81,22986.0,45.9603,45.9768,45.7961,45.8371,22986.0
2019-11-11 13:00:00,55.83,55.86,55.73,55.78,21681.0,45.8536,45.8782,45.7714,45.8125,21681.0
2019-11-11 13:30:00,55.78,55.79,55.7,55.79,52392.0,45.8125,45.8207,45.7468,45.8207,52392.0
2019-11-11 14:00:00,55.79,55.88,55.64,55.65,76050.0,45.8207,45.8946,45.6975,45.7057,76050.0
2019-11-11 14:30:00,55.65,55.67,55.53,55.58,37898.0,45.7057,45.7222,45.6072,45.6482,37898.0
2019-11-11 15:00:00,55.59,55.71,55.58,55.68,44251.0,45.6565,45.755,45.6482,45.7304,44251.0
2019-11-11 15:30:00,55.68,55.7,55.55,55.56,153952.0,45.7304,45.7468,45.6236,45.6318,153952.0
2019-11-12 09:30:00,55.51,56.02,55.35,55.88,73220.0,45.5908,46.0096,45.4593,45.8946,73220.0
2019-11-12 10:00:00,55.96,56.3,55.86,56.2,50359.0,45.9603,46.2396,45.8782,46.1575,50359.0
2019-11-12 10:30:00,56.17,56.29,56.15,56.21,43929.0,46.1328,46.2314,46.1164,46.1657,43929.0
2019-11-12 11:00:00,56.21,56.27,55.87,55.93,32456.0,46.1657,46.215,45.8864,45.9357,32456.0
2019-11-12 11:30:00,55.92,55.94,55.6,55.7,51524.0,45.9275,45.9439,45.6647,45.7468,51524.0
2019-11-12 12:00:00,55.7,55.78,55.58,55.78,32617.0,45.7468,45.8125,45.6482,45.8125,32617.0
2019-11-12 12:30:00,55.75,55.95,55.75,55.91,36974.0,45.7879,45.9521,45.7879,45.9193,36974.0
2019-11-12 13:00:00,55.91,55.92,55.79,55.79,21614.0,45.9193,45.9275,45.8207,45.8207,21614.0
2019-11-12 13:30:00,55.79,55.9,55.74,55.89,35808.0,45.8207,45.9111,45.7797,45.9029,35808.0
2019-11-12 14:00:00,55.88,55.88,55.58,55.58,34487.0,45.8946,45.8946,45.6482,45.6482,34487.0
2019-11-12 14:30:00,55.58,55.67,55.5,55.54,55044.0,45.6482,45.7222,45.5825,45.6154,55044.0
2019-11-12 15:00:00,55.55,55.65,55.55,55.6,43273.0,45.6236,45.7057,45.6236,45.6647,43273.0
2019-11-12 15:30:00,55.6,55.64,55.5,55.5,93192.0,45.6647,45.6975,45.5825,45.5825,93192.0
2019-11-13 09:30:00,55.11,55.23,54.61,55.21,63399.0,45.2622,45.3608,44.8516,45.3444,63399.0
2019-11-13 10:00:00,55.21,55.45,55.06,55.41,71736.0,45.3444,45.5415,45.2212,45.5086,71736.0
2019-11-13 10:30:00,55.4,55.59,55.39,55.51,83948.0,45.5004,45.6565,45.4922,45.5908,83948.0
2019-11-13 11:00:00,55.51,55.78,55.5,55.61,63431.0,45.5908,45.8125,45.5825,45.6729,63431.0
2019-11-13 11:30:00,55.63,55.81,55.63,55.64,20486.0,45.6893,45.8371,45.6893,45.6975,20486.0
2019-11-13 12:00:00,55.65,55.67,55.53,55.66,29779.0,45.7057,45.7222,45.6072,45.714,29779.0
2019-11-13 12:30:00,55.65,55.68,55.44,55.5,21068.0,45.7057,45.7304,45.5333,45.5825,21068.0
2019-11-13 13:00:00,55.5,55.52,55.45,55.48,17557.0,45.5825,45.599,45.5415,45.5661,17557.0
2019-11-13 13:30:00,55.48,55.5,55.24,55.24,28965.0,45.5661,45.5825,45.369,45.369,28965.0
2019-11-13 14:00:00,55.28,55.32,55.1,55.14,29937.0,45.4019,45.4347,45.254,45.2869,29937.0
2019-11-13 14:30:00,55.15,55.18,55.03,55.12,28283.0,45.2951,45.3197,45.1965,45.2704,28283.0
2019-11-13 15:00:00,55.12,55.3,55.12,55.18,42966.0,45.2704,45.4183,45.2704,45.3197,42966.0
2019-11-13 15:30:00,55.17,55.22,55.08,55.14,97033.0,45.3115,45.3526,45.2376,45.2869,97033.0
2019-11-14 09:30:00,55.09,55.52,55.09,55.49,37977.0,45.2458,45.599,45.2458,45.5743,37977.0
2019-11-14 10:00:00,55.48,55.59,55.43,55.52,81039.0,45.5661,45.6565,45.5251,45.599,81039.0
2019-11-14 10:30:00,55.51,55.51,55.28,55.28,29536.0,45.5908,45.5908,45.4019,45.4019,29536.0
2019-11-14 11:00:00,55.25,55.53,55.18,55.51,43430.0,45.3772,45.6072,45.3197,45.5908,43430.0
2019-11-14 11:30:00,55.52,55.53,55.35,55.42,61438.0,45.599,45.6072,45.4593,45.5168,61438.0
2019-11-14 12:00:00,55.41,55.65,55.39,55.6,41012.0,45.5086,45.7057,45.4922,45.6647,41012.0
2019-11-14 12:30:00,55.6,55.68,55.51,55.56,53484.0,45.6647,45.7304,45.5908,45.6318,53484.0
2019-11-14 13:00:00,55.55,55.61,55.47,55.48,40468.0,45.6236,45.6729,45.5579,45.5661,40468.0
2019-11-14 13:30:00,55.5,55.62,55.47,55.51,48108.0,45.5825,45.6811,45.5579,45.5908,48108.0
2019-11-14 14:00:00,55.52,55.56,55.43,55.44,35780.0,45.599,45.6318,45.5251,45.5333,35780.0
2019-11-14 14:30:00,55.44,55.46,55.38,55.44,22268.0,45.5333,45.5497,45.484,45.5333,22268.0
2019-11-14 15:00:00,55.46,55.46,55.4,55.43,19248.0,45.5497,45.5497,45.5004,45.5251,19248.0
2019-11-14 15:30:00,55.44,55.51,55.37,55.45,92646.0,45.5333,45.5908,45.4758,45.5415,92646.0
2019-11-15 09:30:00,55.73,55.94,55.51,55.59,33258.0,45.7714,45.9439,45.5908,45.6565,33258.0
2019-11-15 10:00:00,55.59,55.71,55.49,55.56,124548.0,45.6565,45.755,45.5743,45.6318,124548.0
2019-11-15 10:30:00,55.55,55.71,55.51,55.63,31924.0,45.6236,45.755,45.5908,45.6893,31924.0
2019-11-15 11:00:00,55.65,55.81,55.65,55.79,33332.0,45.7057,45.8371,45.7057,45.8207,33332.0
2019-11-15 11:30:00,55.85,55.93,55.8,55.87,17387.0,45.87,45.9357,45.8289,45.8864,17387.0
2019-11-15 12:00:00,55.88,55.98,55.88,55.96,14106.0,45.8946,45.9768,45.8946,45.9603,14106.0
2019-11-15 12:30:00,55.95,55.97,55.86,55.91,11799.0,45.9521,45.9686,45.8782,45.9193,11799.0
2019-11-15 13:00:00,55.9,55.93,55.84,55.9,17271.0,45.9111,45.9357,45.8618,45.9111,17271.0
2019-11-15 13:30:00,55.91,55.91,55.77,55.8,16926.0,45.9193,45.9193,45.8043,45.8289,16926.0
2019-11-15 14:00:00,55.8,55.87,55.76,55.83,21479.0,45.8289,45.8864,45.7961,45.8536,21479.0
2019-11-15 14:30:00,55.83,55.91,55.79,55.9,37159.0,45.8536,45.9193,45.8207,45.9111,37159.0
2019-11-15 15:00:00,55.89,55.89,55.71,55.73,23219.0,45.9029,45.9029,45.755,45.7714,23219.0
2019-11-15 15:30:00,55.73,55.78,55.71,55.73,110812.0,45.7714,45.8125,45.755,45.7714,110812.0
2019-11-18 09:30:00,55.59,55.71,54.78,54.97,47192.0,45.6565,45.755,44.9912,45.1473,47192.0
2019-11-18 10:00:00,54.97,55.34,54.97,55.05,36731.0,45.1473,45.4511,45.1473,45.213,36731.0
2019-11-18 10:30:00,55.03,55.18,55.03,55.08,13315.0,45.1965,45.3197,45.1965,45.2376,13315.0
2019-11-18 11:00:00,55.1,55.23,55.09,55.16,24497.0,45.254,45.3608,45.2458,45.3033,24497.0
2019-11-18 11:30:00,55.15,55.38,55.15,55.28,13961.0,45.2951,45.484,45.2951,45.4019,13961.0
2019-11-18 12:00:00,55.29,55.36,55.24,55.36,19570.0,45.4101,45.4676,45.369,45.4676,19570.0
2019-11-18 12:30:00,55.35,55.42,55.19,55.21,10515.0,45.4593,45.5168,45.3279,45.3444,10515.0
2019-11-18 13:00:00,55.23,55.31,55.16,55.19,48387.0,45.3608,45.4265,45.3033,45.3279,48387.0
2019-11-18 13:30:00,55.18,55.28,55.16,55.28,20022.0,45.3197,45.4019,45.3033,45.4019,20022.0
2019-11-18 14:00:00,55.28,55.4,55.23,55.39,18624.0,45.4019,45.5004,45.3608,45.4922,18624.0
2019-11-18 14:30:00,55.38,55.54,55.35,55.52,50336.0,45.484,45.6154,45.4593,45.599,50336.0
2019-11-18 15:00:00,55.52,55.66,55.52,55.65,38326.0,45.599,45.714,45.599,45.7057,38326.0
2019-11-18 15:30:00,55.66,55.7,55.55,55.65,133794.0,45.714,45.7468,45.6236,45.7057,133794.0
2019-11-19 09:30:00,55.81,55.99,55.68,55.73,49253.0,45.8371,45.985,45.7304,45.7714,49253.0
2019-11-19 10:00:00,55.71,55.8,55.55,55.79,44775.0,45.755,45.8289,45.6236,45.8207,44775.0
2019-11-19 10:30:00,55.79,55.85,55.63,55.63,88702.0,45.8207,45.87,45.6893,45.6893,88702.0
2019-11-19 11:00:00,55.64,55.77,55.64,55.73,68064.0,45.6975,45.8043,45.6975,45.7714,68064.0
2019-11-19 11:30:00,55.73,55.93,55.7,55.85,138041.0,45.7714,45.9357,45.7468,45.87,138041.0
2019-11-19 12:00:00,55.85,55.85,55.74,55.77,55168.0,45.87,45.87,45.7797,45.8043,55168.0
2019-11-19 12:30:00,55.77,55.84,55.72,55.8,49635.0,45.8043,45.8618,45.7632,45.8289,49635.0
2019-11-19 13:00:00,55.8,55.82,55.69,55.76,53679.0,45.8289,45.8454,45.7386,45.7961,53679.0
2019-11-19 13:30:00,55.76,55.81,55.69,55.71,31124.0,45.7961,45.8371,45.7386,45.755,31124.0
2019-11-19 14:00:00,55.71,55.72,55.61,55.66,53709.0,45.755,45.7632,45.6729,45.714,53709.0
2019-11-19 14:30:00,55.66,55.67,55.52,55.53,56663.0,45.714,45.7222,45.599,45.6072,56663.0
2019-11-19 15:00:00,55.53,55.56,55.47,55.49,46433.0,45.6072,45.6318,45.5579,45.5743,46433.0
2019-11-19 15:30:00,55.5,55.58,55.5,55.52,140880.0,45.5825,45.6482,45.5825,45.599,140880.0
2019-11-20 09:30:00,55.33,55.33,54.45,54.74,93988.0,45.4429,45.4429,44.7202,44.9584,93988.0
2019-11-20 10:00:00,54.75,54.9,54.6,54.64,42788.0,44.9666,45.0898,44.8434,44.8762,42788.0
2019-11-20 10:30:00,54.65,54.76,54.49,54.72,33675.0,44.8844,44.9748,44.753,44.9419,33675.0
2019-11-20 11:00:00,54.72,54.79,54.6,54.7,55154.0,44.9419,44.9994,44.8434,44.9255,55154.0
2019-11-20 11:30:00,54.71,54.81,54.64,54.76,24594.0,44.9337,45.0158,44.8762,44.9748,24594.0
2019-11-20 12:00:00,54.76,54.82,54.65,54.75,18337.0,44.9748,45.0241,44.8844,44.9666,18337.0
2019-11-20 12:30:00,54.76,54.79,54.45,54.56,26833.0,44.9748,44.9994,44.7202,44.8105,26833.0
2019-11-20 13:00:00,54.54,54.59,54.32,54.33,60692.0,44.7941,44.8352,44.6134,44.6216,60692.0
2019-11-20 13:30:00,54.34,54.43,54.22,54.29,48788.0,44.6298,44.7037,44.5313,44.5888,48788.0
2019-11-20 14:00:00,54.32,54.39,54.27,54.3,20853.0,44.6134,44.6709,44.5723,44.597,20853.0
2019-11-20 14:30:00,54.31,54.34,54.24,54.3,26512.0,44.6052,44.6298,44.5477,44.597,26512.0
2019-11-20 15:00:00,54.29,54.37,54.25,54.32,47671.0,44.5888,44.6545,44.5559,44.6134,47671.0
2019-11-20 15:30:00,54.33,54.33,54.22,54.29,139392.0,44.6216,44.6216,44.5313,44.5888,139392.0
2019-11-21 09:30:00,54.19,54.19,53.59,54.14,56630.0,44.8088,44.8088,44.3126,44.7674,56630.0
2019-11-21 10:00:00,54.12,54.12,53.54,53.69,49919.0,44.7509,44.7509,44.2713,44.3953,49919.0
2019-11-21 10:30:00,53.68,53.99,53.59,53.93,37634.0,44.387,44.6434,44.3126,44.5938,37634.0
2019-11-21 11:00:00,53.91,53.99,53.79,53.83,31977.0,44.5772,44.6434,44.478,44.5111,31977.0
2019-11-21 11:30:00,53.83,53.83,53.62,53.65,39636.0,44.5111,44.5111,44.3374,44.3622,39636.0
2019-11-21 12:00:00,53.64,53.95,53.64,53.76,47799.0,44.354,44.6103,44.354,44.4532,47799.0
2019-11-21 12:30:00,53.75,53.79,53.7,53.74,20096.0,44.4449,44.478,44.4036,44.4367,20096.0
2019-11-21 13:00:00,53.74,53.78,53.68,53.74,28525.0,44.4367,44.4697,44.387,44.4367,28525.0
2019-11-21 13:30:00,53.73,53.79,53.67,53.76,57471.0,44.4284,44.478,44.3788,44.4532,57471.0
2019-11-21 14:00:00,53.76,53.76,53.58,53.61,55621.0,44.4532,44.4532,44.3044,44.3292,55621.0
2019-11-21 14:30:00,53.62,53.81,53.6,53.76,26836.0,44.3374,44.4945,44.3209,44.4532,26836.0
2019-11-21 15:00:00,53.76,53.81,53.7,53.76,34409.0,44.4532,44.4945,44.4036,44.4532,34409.0
2019-11-21 15:30:00,53.76,53.8,53.64,53.76,115937.0,44.4532,44.4863,44.354,44.4532,115937.0
2019-11-22 09:30:00,54.1,54.23,53.74,54.14,114863.0,44.7343,44.8418,44.4367,44.7674,114863.0
2019-11-22 10:00:00,54.13,54.16,53.86,53.98,43342.0,44.7591,44.7839,44.5359,44.6351,43342.0
2019-11-22 10:30:00,53.97,54.22,53.96,54.09,41707.0,44.6268,44.8336,44.6186,44.7261,41707.0
2019-11-22 11:00:00,54.1,54.15,53.96,54.05,46592.0,44.7343,44.7757,44.6186,44.693,46592.0
2019-11-22 11:30:00,54.04,54.19,54.03,54.16,38326.0,44.6847,44.8088,44.6764,44.7839,38326.0
2019-11-22 12:00:00,54.16,54.27,54.15,54.17,22312.0,44.7839,44.8749,44.7757,44.7922,22312.0
2019-11-22 12:30:00,54.17,54.2,54.13,54.18,20212.0,44.7922,44.817,44.7591,44.8005,20212.0
2019-11-22 13:00:00,54.18,54.24,54.14,54.23,24504.0,44.8005,44.8501,44.7674,44.8418,24504.0
2019-11-22 13:30:00,54.22,54.32,54.2,54.23,20798.0,44.8336,44.9162,44.817,44.8418,20798.0
2019-11-22 14:00:00,54.23,54.25,54.07,54.09,28158.0,44.8418,44.8584,44.7095,44.7261,28158.0
2019-11-22 14:30:00,54.08,54.11,54.03,54.06,38342.0,44.7178,44.7426,44.6764,44.7013,38342.0
2019-11-22 15:00:00,54.06,54.08,53.95,54.04,30798.0,44.7013,44.7178,44.6103,44.6847,30798.0
2019-11-22 15:30:00,54.04,54.04,53.87,53.98,110859.0,44.6847,44.6847,44.5441,44.6351,110859.0
2019-11-25 09:30:00,54.17,54.33,53.87,54.29,29046.0,44.7922,44.9245,44.5441,44.8914,29046.0
2019-11-25 10:00:00,54.31,54.73,54.31,54.73,32065.0,44.908,45.2553,44.908,45.2553,32065.0
2019-11-25 10:30:00,54.78,55.01,54.76,54.84,39665.0,45.2966,45.4868,45.2801,45.3462,39665.0
2019-11-25 11:00:00,54.83,54.94,54.74,54.79,17638.0,45.338,45.4289,45.2635,45.3049,17638.0
2019-11-25 11:30:00,54.79,54.87,54.72,54.84,26310.0,45.3049,45.371,45.247,45.3462,26310.0
2019-11-25 12:00:00,54.85,54.99,54.85,54.98,27371.0,45.3545,45.4703,45.3545,45.462,27371.0
2019-11-25 12:30:00,54.98,55.03,54.93,55.01,23410.0,45.462,45.5033,45.4206,45.4868,23410.0
2019-11-25 13:00:00,55.01,55.15,54.98,55.1,21737.0,45.4868,45.6026,45.462,45.5612,21737.0
2019-11-25 13:30:00,55.09,55.14,55.03,55.11,16593.0,45.5529,45.5943,45.5033,45.5695,16593.0
2019-11-25 14:00:00,55.1,55.1,54.95,54.99,11230.0,45.5612,45.5612,45.4372,45.4703,11230.0
2019-11-25 14:30:00,54.98,55.0,54.87,54.98,16526.0,45.462,45.4785,45.371,45.462,16526.0
2019-11-25 15:00:00,54.98,54.99,54.92,54.97,19634.0,45.462,45.4703,45.4124,45.4537,19634.0
2019-11-25 15:30:00,54.97,55.01,54.94,55.0,92382.0,45.4537,45.4868,45.4289,45.4785,92382.0
2019-11-26 09:30:00,54.84,54.96,54.5,54.96,25444.0,45.3462,45.4454,45.0651,45.4454,25444.0
2019-11-26 10:00:00,54.98,55.14,54.74,55.08,61359.0,45.462,45.5943,45.2635,45.5447,61359.0
2019-11-26 10:30:00,55.09,55.15,54.99,55.11,20534.0,45.5529,45.6026,45.4703,45.5695,20534.0
2019-11-26 11:00:00,55.1,55.21,55.1,55.16,22229.0,45.5612,45.6522,45.5612,45.6108,22229.0
2019-11-26 11:30:00,55.14,55.21,55.02,55.18,16459.0,45.5943,45.6522,45.4951,45.6274,16459.0
2019-11-26 12:00:00,55.11,55.24,55.06,55.23,13724.0,45.5695,45.677,45.5281,45.6687,13724.0
2019-11-26 12:30:00,55.25,55.32,55.18,55.18,16350.0,45.6852,45.7431,45.6274,45.6274,16350.0
2019-11-26 13:00:00,55.17,55.18,55.03,55.08,10719.0,45.6191,45.6274,45.5033,45.5447,10719.0
2019-11-26 13:30:00,55.08,55.12,55.04,55.1,16188.0,45.5447,45.5778,45.5116,45.5612,16188.0
2019-11-26 14:00:00,55.12,55.24,55.11,55.21,15907.0,45.5778,45.677,45.5695,45.6522,15907.0
2019-11-26 14:30:00,55.23,55.27,55.16,55.24,18447.0,45.6687,45.7018,45.6108,45.677,18447.0
2019-11-26 15:00:00,55.25,55.38,55.24,55.36,19649.0,45.6852,45.7927,45.677,45.7762,19649.0
2019-11-26 15:30:00,55.35,55.55,55.33,55.52,108754.0,45.7679,45.9333,45.7514,45.9085,108754.0
2019-11-27 09:30:00,55.61,55.71,55.23,55.43,37076.0,45.9829,46.0656,45.6687,45.8341,37076.0
2019-11-27 10:00:00,55.42,55.43,55.06,55.11,43028.0,45.8258,45.8341,45.5281,45.5695,43028.0
2019-11-27 10:30:00,55.13,55.37,55.13,55.32,11505.0,45.586,45.7845,45.586,45.7431,11505.0
2019-11-27 11:00:00,55.33,55.44,55.23,55.4,14129.0,45.7514,45.8424,45.6687,45.8093,14129.0
2019-11-27 11:30:00,55.39,55.39,55.25,55.28,10996.0,45.801,45.801,45.6852,45.7101,10996.0
2019-11-27 12:00:00,55.27,55.43,55.26,55.41,11357.0,45.7018,45.8341,45.6935,45.8175,11357.0
2019-11-27 12:30:00,55.4,55.48,55.39,55.46,12022.0,45.8093,45.8754,45.801,45.8589,12022.0
2019-11-27 13:00:00,55.45,55.58,55.45,55.55,12362.0,45.8506,45.9581,45.8506,45.9333,12362.0
2019-11-27 13:30:00,55.55,55.6,55.49,55.53,16598.0,45.9333,45.9747,45.8837,45.9168,16598.0
2019-11-27 14:00:00,55.54,55.63,55.51,55.62,17500.0,45.925,45.9995,45.9002,45.9912,17500.0
2019-11-27 14:30:00,55.61,55.72,55.6,55.7,23927.0,45.9829,46.0739,45.9747,46.0573,23927.0
2019-11-27 15:00:00,55.7,55.71,55.64,55.7,33128.0,46.0573,46.0656,46.0077,46.0573,33128.0
2019-11-27 15:30:00,55.7,55.71,55.6,55.61,62706.0,46.0573,46.0656,45.9747,45.9829,62706.0
2019-11-29 09:30:00,55.21,55.29,54.9,55.25,20814.0,45.6522,45.7183,45.3958,45.6852,20814.0
2019-11-29 10:00:00,55.23,55.32,55.2,55.32,9761.0,45.6687,45.7431,45.6439,45.7431,9761.0
2019-11-29 10:30:00,55.29,55.38,55.27,55.29,8998.0,45.7183,45.7927,45.7018,45.7183,8998.0
2019-11-29 11:00:00,55.29,55.29,55.07,55.24,14838.0,45.7183,45.7183,45.5364,45.677,14838.0
2019-11-29 11:30:00,55.23,55.24,55.03,55.13,13322.0,45.6687,45.677,45.5033,45.586,13322.0
2019-11-29 12:00:00,55.15,55.28,55.15,55.28,11390.0,45.6026,45.7101,45.6026,45.7101,11390.0
2019-11-29 12:30:00,55.3,55.3,54.98,55.02,25631.0,45.7266,45.7266,45.462,45.4951,25631.0
2019-12-02 09:30:00,55.42,55.81,55.1,55.8,45065.0,45.8258,46.1483,45.5612,46.14,45065.0
2019-12-02 10:00:00,55.79,55.79,55.4,55.59,38884.0,46.1318,46.1318,45.8093,45.9664,38884.0
2019-12-02 10:30:00,55.59,55.59,55.18,55.23,37888.0,45.9664,45.9664,45.6274,45.6687,37888.0
2019-12-02 11:00:00,55.26,55.46,55.19,55.46,20425.0,45.6935,45.8589,45.6356,45.8589,20425.0
2019-12-02 11:30:00,55.44,55.52,55.36,55.5,15409.0,45.8424,45.9085,45.7762,45.892,15409.0
2019-12-02 12:00:00,55.49,55.54,55.19,55.28,23279.0,45.8837,45.925,45.6356,45.7101,23279.0
2019-12-02 12:30:00,55.32,55.32,55.02,55.09,39619.0,45.7431,45.7431,45.4951,45.5529,39619.0
2019-12-02 13:00:00,55.07,55.22,55.06,55.18,14202.0,45.5364,45.6604,45.5281,45.6274,14202.0
2019-12-02 13:30:00,55.17,55.33,55.12,55.3,170972.0,45.6191,45.7514,45.5778,45.7266,170972.0
2019-12-02 14:00:00,55.3,55.39,55.29,55.37,22058.0,45.7266,45.801,45.7183,45.7845,22058.0
2019-12-02 14:30:00,55.39,55.52,55.39,55.47,39487.0,45.801,45.9085,45.801,45.8672,39487.0
2019-12-02 15:00:00,55.47,55.47,55.23,55.3,33064.0,45.8672,45.8672,45.6687,45.7266,33064.0
2019-12-02 15:30:00,55.28,55.44,55.27,55.37,166260.0,45.7101,45.8424,45.7018,45.7845,166260.0
2019-12-03 09:30:00,54.44,54.54,53.82,54.44,88381.0,45.0155,45.0982,44.5028,45.0155,88381.0
2019-12-03 10:00:00,54.43,54.52,54.15,54.22,33506.0,45.0072,45.0816,44.7757,44.8336,33506.0
2019-12-03 10:30:00,54.19,54.31,53.89,54.03,39887.0,44.8088,44.908,44.5607,44.6764,39887.0
2019-12-03 11:00:00,54.01,54.02,53.74,53.83,44850.0,44.6599,44.6682,44.4367,44.5111,44850.0
2019-12-03 11:30:00,53.84,53.93,53.74,53.79,26455.0,44.5193,44.5938,44.4367,44.478,26455.0
2019-12-03 12:00:00,53.79,54.0,53.79,53.96,23630.0,44.478,44.6516,44.478,44.6186,23630.0
2019-12-03 12:30:00,53.97,54.03,53.85,53.91,17806.0,44.6268,44.6764,44.5276,44.5772,17806.0
2019-12-03 13:00:00,53.95,54.08,53.92,54.03,19211.0,44.6103,44.7178,44.5855,44.6764,19211.0
2019-12-03 13:30:00,54.03,54.07,53.77,53.79,90101.0,44.6764,44.7095,44.4615,44.478,90101.0
2019-12-03 14:00:00,53.79,53.89,53.69,53.73,42051.0,44.478,44.5607,44.3953,44.4284,42051.0
2019-12-03 14:30:00,53.73,53.74,53.65,53.7,37172.0,44.4284,44.4367,44.3622,44.4036,37172.0
2019-12-03 15:00:00,53.68,53.9,53.67,53.88,31467.0,44.387,44.569,44.3788,44.5524,31467.0
2019-12-03 15:30:00,53.88,53.96,53.77,53.94,92928.0,44.5524,44.6186,44.4615,44.602,92928.0
2019-12-04 09:30:00,54.58,54.63,54.25,54.47,51425.0,45.1312,45.1726,44.8584,45.0403,51425.0
2019-12-04 10:00:00,54.44,54.73,54.44,54.58,35130.0,45.0155,45.2553,45.0155,45.1312,35130.0
2019-12-04 10:30:00,54.58,54.6,54.18,54.2,93729.0,45.1312,45.1478,44.8005,44.817,93729.0
2019-12-04 11:00:00,54.2,54.21,53.96,54.12,52012.0,44.817,44.8253,44.6186,44.7509,52012.0
2019-12-04 11:30:00,54.12,54.3,54.12,54.22,38299.0,44.7509,44.8997,44.7509,44.8336,38299.0
2019-12-04 12:00:00,54.22,54.27,54.16,54.21,27899.0,44.8336,44.8749,44.7839,44.8253,27899.0
2019-12-04 12:30:00,54.22,54.29,54.14,54.25,25766.0,44.8336,44.8914,44.7674,44.8584,25766.0
2019-12-04 13:00:00,54.27,54.4,54.25,54.25,21989.0,44.8749,44.9824,44.8584,44.8584,21989.0
2019-12-04 13:30:00,54.25,54.26,54.12,54.14,17717.0,44.8584,44.8666,44.7509,44.7674,17717.0
2019-12-04 14:00:00,54.14,54.21,54.06,54.07,26581.0,44.7674,44.8253,44.7013,44.7095,26581.0
2019-12-04 14:30:00,54.08,54.1,54.03,54.06,63481.0,44.7178,44.7343,44.6764,44.7013,63481.0
2019-12-04 15:00:00,54.07,54.13,54.01,54.05,36413.0,44.7095,44.7591,44.6599,44.693,36413.0
2019-12-04 15:30:00,54.06,54.06,53.71,53.79,147478.0,44.7013,44.7013,44.4118,44.478,147478.0
2019-12-05 09:30:00,54.12,54.2,53.84,53.88,40341.0,44.7509,44.817,44.5193,44.5524,40341.0
2019-12-05 10:00:00,53.86,53.91,53.63,53.76,73085.0,44.5359,44.5772,44.3457,44.4532,73085.0
2019-12-05 10:30:00,53.78,53.8,53.57,53.7,33753.0,44.4697,44.4863,44.2961,44.4036,33753.0
2019-12-05 11:00:00,53.71,53.79,53.66,53.74,29152.0,44.4118,44.478,44.3705,44.4367,29152.0
2019-12-05 11:30:00,53.75,53.76,53.52,53.53,60539.0,44.4449,44.4532,44.2547,44.263,60539.0
2019-12-05 12:00:00,53.54,53.58,53.48,53.52,40860.0,44.2713,44.3044,44.2217,44.2547,40860.0
2019-12-05 12:30:00,53.52,53.52,53.36,53.43,45782.0,44.2547,44.2547,44.1224,44.1803,45782.0
2019-12-05 13:00:00,53.44,53.52,53.37,53.38,36757.0,44.1886,44.2547,44.1307,44.139,36757.0
2019-12-05 13:30:00,53.38,53.43,53.33,53.34,64334.0,44.139,44.1803,44.0976,44.1059,64334.0
2019-12-05 14:00:00,53.34,53.43,53.33,53.37,39636.0,44.1059,44.1803,44.0976,44.1307,39636.0
2019-12-05 14:30:00,53.37,53.38,53.22,53.31,52863.0,44.1307,44.139,44.0067,44.0811,52863.0
2019-12-05 15:00:00,53.31,53.33,53.27,53.3,61106.0,44.0811,44.0976,44.048,44.0728,61106.0
2019-12-05 15:30:00,53.29,53.4,53.26,53.35,171161.0,44.0646,44.1555,44.0397,44.1142,171161.0
2019-12-06 09:30:00,53.46,54.13,53.46,53.68,222623.0,44.2051,44.7591,44.2051,44.387,222623.0
2019-12-06 10:00:00,53.68,53.95,53.67,53.82,86246.0,44.387,44.6103,44.3788,44.5028,86246.0
2019-12-06 10:30:00,53.83,53.9,53.7,53.8,94729.0,44.5111,44.569,44.4036,44.4863,94729.0
2019-12-06 11:00:00,53.78,53.78,53.7,53.77,50200.0,44.4697,44.4697,44.4036,44.4615,50200.0
2019-12-06 11:30:00,53.77,53.77,53.62,53.69,41406.0,44.4615,44.4615,44.3374,44.3953,41406.0
2019-12-06 12:00:00,53.68,53.76,53.67,53.69,23433.0,44.387,44.4532,44.3788,44.3953,23433.0
2019-12-06 12:30:00,53.7,53.71,53.61,53.64,20704.0,44.4036,44.4118,44.3292,44.354,20704.0
2019-12-06 13:00:00,53.64,53.67,53.52,53.52,26867.0,44.354,44.3788,44.2547,44.2547,26867.0
2019-12-06 13:30:00,53.52,53.58,53.5,53.53,20817.0,44.2547,44.3044,44.2382,44.263,20817.0
2019-12-06 14:00:00,53.53,53.58,53.45,53.46,25787.0,44.263,44.3044,44.1969,44.2051,25787.0
2019-12-06 14:30:00,53.46,53.49,53.4,53.4,29449.0,44.2051,44.2299,44.1555,44.1555,29449.0
2019-12-06 15:00:00,53.4,53.43,53.32,53.43,31151.0,44.1555,44.1803,44.0894,44.1803,31151.0
2019-12-06 15:30:00,53.42,53.65,53.41,53.62,81381.0,44.1721,44.3622,44.1638,44.3374,81381.0
2019-12-09 09:30:00,53.52,53.52,53.26,53.44,35748.0,44.2547,44.2547,44.0397,44.1886,35748.0
2019-12-09 10:00:00,53.45,53.75,53.41,53.68,28090.0,44.1969,44.4449,44.1638,44.387,28090.0
2019-12-09 10:30:00,53.68,53.8,53.58,53.62,26862.0,44.387,44.4863,44.3044,44.3374,26862.0
2019-12-09 11:00:00,53.62,53.63,53.47,53.48,38455.0,44.3374,44.3457,44.2134,44.2217,38455.0
2019-12-09 11:30:00,53.5,53.53,53.38,53.41,25765.0,44.2382,44.263,44.139,44.1638,25765.0
2019-12-09 12:00:00,53.43,53.44,53.26,53.3,32107.0,44.1803,44.1886,44.0397,44.0728,32107.0
2019-12-09 12:30:00,53.3,53.31,53.15,53.21,23821.0,44.0728,44.0811,43.9488,43.9984,23821.0
2019-12-09 13:00:00,53.2,53.21,53.11,53.14,27072.0,43.9901,43.9984,43.9157,43.9405,27072.0
2019-12-09 13:30:00,53.16,53.47,53.16,53.39,78866.0,43.9571,44.2134,43.9571,44.1472,78866.0
2019-12-09 14:00:00,53.4,53.42,53.31,53.41,28643.0,44.1555,44.1721,44.0811,44.1638,28643.0
2019-12-09 14:30:00,53.43,53.43,53.32,53.37,40581.0,44.1803,44.1803,44.0894,44.1307,40581.0
2019-12-09 15:00:00,53.37,53.42,53.35,53.4,30710.0,44.1307,44.1721,44.1142,44.1555,30710.0
2019-12-09 15:30:00,53.4,53.4,53.2,53.26,118029.0,44.1555,44.1555,43.9901,44.0397,118029.0
2019-12-10 09:30:00,53.24,53.35,52.94,53.35,54103.0,44.0232,44.1142,43.7751,44.1142,54103.0
2019-12-10 10:00:00,53.37,53.7,53.31,53.67,43239.0,44.1307,44.4036,44.0811,44.3788,43239.0
2019-12-10 10:30:00,53.65,53.66,53.46,53.62,24782.0,44.3622,44.3705,44.2051,44.3374,24782.0
2019-12-10 11:00:00,53.65,53.66,53.48,53.6,26442.0,44.3622,44.3705,44.2217,44.3209,26442.0
2019-12-10 11:30:00,53.6,53.69,53.58,53.61,40129.0,44.3209,44.3953,44.3044,44.3292,40129.0
2019-12-10 12:00:00,53.62,53.8,53.62,53.74,30172.0,44.3374,44.4863,44.3374,44.4367,30172.0
2019-12-10 12:30:00,53.73,53.84,53.71,53.81,21863.0,44.4284,44.5193,44.4118,44.4945,21863.0
2019-12-10 13:00:00,53.82,53.93,53.76,53.89,21682.0,44.5028,44.5938,44.4532,44.5607,21682.0
2019-12-10 13:30:00,53.91,53.93,53.84,53.9,28974.0,44.5772,44.5938,44.5193,44.569,28974.0
2019-12-10 14:00:00,53.9,53.92,53.77,53.82,24681.0,44.569,44.5855,44.4615,44.5028,24681.0
2019-12-10 14:30:00,53.82,53.83,53.72,53.78,21863.0,44.5028,44.5111,44.4201,44.4697,21863.0
2019-12-10 15:00:00,53.78,53.8,53.64,53.69,29610.0,44.4697,44.4863,44.354,44.3953,29610.0
2019-12-10 15:30:00,53.7,53.7,53.59,53.66,77364.0,44.4036,44.4036,44.3126,44.3705,77364.0
2019-12-11 09:30:00,53.87,54.4,53.84,54.4,44956.0,44.5441,44.9824,44.5193,44.9824,44956.0
2019-12-11 10:00:00,54.41,54.47,54.25,54.28,24309.0,44.9907,45.0403,44.8584,44.8832,24309.0
2019-12-11 10:30:00,54.28,54.41,54.24,54.37,20042.0,44.8832,44.9907,44.8501,44.9576,20042.0
2019-12-11 11:00:00,54.37,54.43,54.29,54.31,30012.0,44.9576,45.0072,44.8914,44.908,30012.0
2019-12-11 11:30:00,54.3,54.33,54.11,54.15,37194.0,44.8997,44.9245,44.7426,44.7757,37194.0
2019-12-11 12:00:00,54.17,54.25,54.16,54.25,13286.0,44.7922,44.8584,44.7839,44.8584,13286.0
2019-12-11 12:30:00,54.25,54.29,54.25,54.25,9137.0,44.8584,44.8914,44.8584,44.8584,9137.0
2019-12-11 13:00:00,54.26,54.4,54.24,54.36,13174.0,44.8666,44.9824,44.8501,44.9493,13174.0
2019-12-11 13:30:00,54.37,54.39,54.23,54.3,16700.0,44.9576,44.9741,44.8418,44.8997,16700.0
2019-12-11 14:00:00,54.29,54.45,54.29,54.42,20557.0,44.8914,45.0237,44.8914,44.9989,20557.0
2019-12-11 14:30:00,54.43,54.43,54.31,54.4,25416.0,45.0072,45.0072,44.908,44.9824,25416.0
2019-12-11 15:00:00,54.4,54.41,54.31,54.41,20594.0,44.9824,44.9907,44.908,44.9907,20594.0
2019-12-11 15:30:00,54.42,54.55,54.4,54.44,75115.0,44.9989,45.1064,44.9824,45.0155,75115.0
2019-12-12 09:30:00,54.55,55.02,54.24,55.01,30734.0,45.1064,45.4951,44.8501,45.4868,30734.0
2019-12-12 10:00:00,55.03,55.28,55.03,55.26,47321.0,45.5033,45.7101,45.5033,45.6935,47321.0
2019-12-12 10:30:00,55.28,55.29,55.04,55.16,61194.0,45.7101,45.7183,45.5116,45.6108,61194.0
2019-12-12 11:00:00,55.16,55.22,55.12,55.21,15332.0,45.6108,45.6604,45.5778,45.6522,15332.0
2019-12-12 11:30:00,55.21,55.21,54.94,55.03,14225.0,45.6522,45.6522,45.4289,45.5033,14225.0
2019-12-12 12:00:00,55.07,55.08,54.92,54.97,13759.0,45.5364,45.5447,45.4124,45.4537,13759.0
2019-12-12 12:30:00,54.98,55.16,54.98,55.11,14878.0,45.462,45.6108,45.462,45.5695,14878.0
2019-12-12 13:00:00,55.13,55.22,55.1,55.11,12117.0,45.586,45.6604,45.5612,45.5695,12117.0
2019-12-12 13:30:00,55.12,55.2,54.98,55.2,12287.0,45.5778,45.6439,45.462,45.6439,12287.0
2019-12-12 14:00:00,55.21,55.23,55.05,55.09,18484.0,45.6522,45.6687,45.5199,45.5529,18484.0
2019-12-12 14:30:00,55.09,55.31,55.09,55.26,67097.0,45.5529,45.7349,45.5529,45.6935,67097.0
2019-12-12 15:00:00,55.26,55.29,55.23,55.28,41221.0,45.6935,45.7183,45.6687,45.7101,41221.0
2019-12-12 15:30:00,55.28,55.36,55.16,55.31,89163.0,45.7101,45.7762,45.6108,45.7349,89163.0
2019-12-13 09:30:00,55.43,55.43,54.88,55.09,25871.0,45.8341,45.8341,45.3793,45.5529,25871.0
2019-12-13 10:00:00,55.09,55.72,55.03,55.5,37799.0,45.5529,46.0739,45.5033,45.892,37799.0
2019-12-13 10:30:00,55.48,55.49,55.09,55.11,28591.0,45.8754,45.8837,45.5529,45.5695,28591.0
2019-12-13 11:00:00,55.1,55.19,54.75,54.87,40248.0,45.5612,45.6356,45.2718,45.371,40248.0
2019-12-13 11:30:00,54.86,55.0,54.84,55.0,35900.0,45.3628,45.4785,45.3462,45.4785,35900.0
2019-12-13 12:00:00,54.98,55.05,54.88,54.93,20706.0,45.462,45.5199,45.3793,45.4206,20706.0
2019-12-13 12:30:00,54.95,55.05,54.91,55.05,14119.0,45.4372,45.5199,45.4041,45.5199,14119.0
2019-12-13 13:00:00,55.07,55.07,54.97,55.01,20659.0,45.5364,45.5364,45.4537,45.4868,20659.0
2019-12-13 13:30:00,55.02,55.03,54.85,54.96,45326.0,45.4951,45.5033,45.3545,45.4454,45326.0
2019-12-13 14:00:00,54.95,54.96,54.85,54.85,30045.0,45.4372,45.4454,45.3545,45.3545,30045.0
2019-12-13 14:30:00,54.85,54.94,54.83,54.89,95446.0,45.3545,45.4289,45.338,45.3876,95446.0
2019-12-13 15:00:00,54.89,54.89,54.75,54.85,102443.0,45.3876,45.3876,45.2718,45.3545,102443.0
2019-12-13 15:30:00,54.85,54.95,54.81,54.89,235382.0,45.3545,45.4372,45.3214,45.3876,235382.0
2019-12-16 09:30:00,55.36,55.66,55.11,55.16,48553.0,45.7762,46.0243,45.5695,45.6108,48553.0
2019-12-16 10:00:00,55.22,55.67,55.21,55.66,24238.0,45.6604,46.0325,45.6522,46.0243,24238.0
2019-12-16 10:30:00,55.68,55.75,55.62,55.63,27408.0,46.0408,46.0987,45.9912,45.9995,27408.0
2019-12-16 11:00:00,55.63,55.76,55.61,55.72,18341.0,45.9995,46.107,45.9829,46.0739,18341.0
2019-12-16 11:30:00,55.72,55.82,55.69,55.75,35947.0,46.0739,46.1566,46.0491,46.0987,35947.0
2019-12-16 12:00:00,55.76,55.9,55.73,55.82,42338.0,46.107,46.2227,46.0821,46.1566,42338.0
2019-12-16 12:30:00,55.83,55.94,55.71,55.9,51473.0,46.1648,46.2558,46.0656,46.2227,51473.0
2019-12-16 13:00:00,55.9,56.02,55.84,56.0,30335.0,46.2227,46.3219,46.1731,46.3054,30335.0
2019-12-16 13:30:00,56.01,56.13,55.92,55.97,41889.0,46.3137,46.4129,46.2393,46.2806,41889.0
2019-12-16 14:00:00,55.96,55.99,55.78,55.78,17392.0,46.2723,46.2971,46.1235,46.1235,17392.0
2019-12-16 14:30:00,55.78,55.78,55.51,55.59,32839.0,46.1235,46.1235,45.9002,45.9664,32839.0
2019-12-16 15:00:00,55.57,55.67,55.57,55.59,24707.0,45.9498,46.0325,45.9498,45.9664,24707.0
2019-12-16 15:30:00,55.59,55.71,55.46,55.48,88056.0,45.9664,46.0656,45.8589,45.8754,88056.0
2019-12-17 09:30:00,55.82,55.94,55.67,55.91,56735.0,46.1566,46.2558,46.0325,46.231,56735.0
2019-12-17 10:00:00,55.91,56.0,55.81,55.81,32988.0,46.231,46.3054,46.1483,46.1483,32988.0
2019-12-17 10:30:00,55.79,55.84,55.72,55.79,25254.0,46.1318,46.1731,46.0739,46.1318,25254.0
2019-12-17 11:00:00,55.79,55.89,55.72,55.83,22615.0,46.1318,46.2144,46.0739,46.1648,22615.0
2019-12-17 11:30:00,55.81,55.85,55.77,55.82,15409.0,46.1483,46.1814,46.1152,46.1566,15409.0
2019-12-17 12:00:00,55.81,55.88,55.81,55.88,14237.0,46.1483,46.2062,46.1483,46.2062,14237.0
2019-12-17 12:30:00,55.88,56.05,55.85,56.05,15771.0,46.2062,46.3468,46.1814,46.3468,15771.0
2019-12-17 13:00:00,56.04,56.08,55.99,56.02,14650.0,46.3385,46.3716,46.2971,46.3219,14650.0
2019-12-17 13:30:00,56.02,56.03,55.95,56.01,18240.0,46.3219,46.3302,46.2641,46.3137,18240.0
2019-12-17 14:00:00,56.0,56.14,55.97,56.11,25569.0,46.3054,46.4212,46.2806,46.3964,25569.0
2019-12-17 14:30:00,56.11,56.2,56.1,56.17,37509.0,46.3964,46.4708,46.3881,46.446,37509.0
2019-12-17 15:00:00,56.16,56.16,56.04,56.12,40596.0,46.4377,46.4377,46.3385,46.4046,40596.0
2019-12-17 15:30:00,56.11,56.18,56.08,56.17,121925.0,46.3964,46.4542,46.3716,46.446,121925.0
2019-12-18 09:30:00,56.15,56.35,56.03,56.22,43002.0,46.4294,46.5948,46.3302,46.4873,43002.0
2019-12-18 10:00:00,56.23,56.39,56.16,56.28,27348.0,46.4956,46.6279,46.4377,46.5369,27348.0
2019-12-18 10:30:00,56.31,56.45,56.31,56.44,29487.0,46.5617,46.6775,46.5617,46.6692,29487.0
2019-12-18 11:00:00,56.44,56.5,56.29,56.36,20823.0,46.6692,46.7188,46.5452,46.6031,20823.0
2019-12-18 11:30:00,56.35,56.41,56.32,56.36,17014.0,46.5948,46.6444,46.57,46.6031,17014.0
2019-12-18 12:00:00,56.37,56.46,56.33,56.43,16471.0,46.6114,46.6858,46.5783,46.661,16471.0
2019-12-18 12:30:00,56.42,56.55,56.42,56.54,39055.0,46.6527,46.7602,46.6527,46.7519,39055.0
2019-12-18 13:00:00,56.54,56.63,56.53,56.54,31610.0,46.7519,46.8263,46.7437,46.7519,31610.0
2019-12-18 13:30:00,56.53,56.7,56.53,56.63,16679.0,46.7437,46.8842,46.7437,46.8263,16679.0
2019-12-18 14:00:00,56.64,56.64,56.39,56.54,47888.0,46.8346,46.8346,46.6279,46.7519,47888.0
2019-12-18 14:30:00,56.53,56.63,56.47,56.47,44544.0,46.7437,46.8263,46.694,46.694,44544.0
2019-12-18 15:00:00,56.47,56.51,56.39,56.44,35397.0,46.694,46.7271,46.6279,46.6692,35397.0
2019-12-18 15:30:00,56.44,56.54,56.36,56.48,140122.0,46.6692,46.7519,46.6031,46.7023,140122.0
2019-12-19 09:30:00,56.39,56.39,55.91,56.21,38196.0,46.6279,46.6279,46.231,46.4791,38196.0
2019-12-19 10:00:00,56.23,56.31,55.95,56.05,24197.0,46.4956,46.5617,46.2641,46.3468,24197.0
2019-12-19 10:30:00,56.09,56.16,55.96,55.96,17331.0,46.3798,46.4377,46.2723,46.2723,17331.0
2019-12-19 11:00:00,55.96,56.11,55.96,56.03,19998.0,46.2723,46.3964,46.2723,46.3302,19998.0
2019-12-19 11:30:00,56.05,56.12,55.77,55.77,14289.0,46.3468,46.4046,46.1152,46.1152,14289.0
2019-12-19 12:00:00,55.78,56.0,55.77,55.9,11513.0,46.1235,46.3054,46.1152,46.2227,11513.0
2019-12-19 12:30:00,55.89,55.93,55.85,55.91,9350.0,46.2144,46.2475,46.1814,46.231,9350.0
2019-12-19 13:00:00,55.91,56.0,55.88,55.88,18485.0,46.231,46.3054,46.2062,46.2062,18485.0
2019-12-19 13:30:00,55.86,56.0,55.84,55.98,12647.0,46.1896,46.3054,46.1731,46.2889,12647.0
2019-12-19 14:00:00,55.98,56.11,55.97,56.02,17673.0,46.2889,46.3964,46.2806,46.3219,17673.0
2019-12-19 14:30:00,56.02,56.04,55.93,56.02,25628.0,46.3219,46.3385,46.2475,46.3219,25628.0
2019-12-19 15:00:00,56.03,56.04,55.9,55.91,19169.0,46.3302,46.3385,46.2227,46.231,19169.0
2019-12-19 15:30:00,55.92,55.98,55.85,55.9,63689.0,46.2393,46.2889,46.1814,46.2227,63689.0
2019-12-20 09:30:00,56.0,56.12,55.49,55.98,30497.0,46.3054,46.4046,45.8837,46.2889,30497.0
2019-12-20 10:00:00,56.02,56.17,55.96,56.09,51686.0,46.3219,46.446,46.2723,46.3798,51686.0
2019-12-20 10:30:00,56.08,56.28,56.08,56.28,25481.0,46.3716,46.5369,46.3716,46.5369,25481.0
2019-12-20 11:00:00,56.3,56.45,56.19,56.45,28990.0,46.5535,46.6775,46.4625,46.6775,28990.0
2019-12-20 11:30:00,56.47,56.5,56.36,56.36,24901.0,46.694,46.7188,46.6031,46.6031,24901.0
2019-12-20 12:00:00,56.37,56.4,56.3,56.37,47509.0,46.6114,46.6362,46.5535,46.6114,47509.0
2019-12-20 12:30:00,56.38,56.42,56.26,56.26,23675.0,46.6196,46.6527,46.5204,46.5204,23675.0
2019-12-20 13:00:00,56.27,56.31,56.21,56.28,22580.0,46.5287,46.5617,46.4791,46.5369,22580.0
2019-12-20 13:30:00,56.29,56.33,56.24,56.33,15320.0,46.5452,46.5783,46.5039,46.5783,15320.0
2019-12-20 14:00:00,56.35,56.38,56.27,56.3,15172.0,46.5948,46.6196,46.5287,46.5535,15172.0
2019-12-20 14:30:00,56.3,56.33,56.22,56.3,30320.0,46.5535,46.5783,46.4873,46.5535,30320.0
2019-12-20 15:00:00,56.3,56.3,56.07,56.07,38538.0,46.5535,46.5535,46.3633,46.3633,38538.0
2019-12-20 15:30:00,56.06,56.08,55.94,55.95,162412.0,46.355,46.3716,46.2558,46.2641,162412.0
2019-12-23 09:30:00,56.01,56.25,55.85,56.23,38244.0,46.3137,46.5121,46.1814,46.4956,38244.0
2019-12-23 10:00:00,56.24,56.3,56.15,56.17,8871.0,46.5039,46.5535,46.4294,46.446,8871.0
2019-12-23 10:30:00,56.17,56.17,55.98,56.01,12016.0,46.446,46.446,46.2889,46.3137,12016.0
2019-12-23 11:00:00,56.02,56.07,55.98,55.99,12130.0,46.3219,46.3633,46.2889,46.2971,12130.0
2019-12-23 11:30:00,56.0,56.06,55.89,55.98,12496.0,46.3054,46.355,46.2144,46.2889,12496.0
2019-12-23 12:00:00,55.98,56.03,55.92,55.92,5673.0,46.2889,46.3302,46.2393,46.2393,5673.0
2019-12-23 12:30:00,55.93,55.94,55.81,55.85,4839.0,46.2475,46.2558,46.1483,46.1814,4839.0
2019-12-23 13:00:00,55.91,55.96,55.87,55.94,5982.0,46.231,46.2723,46.1979,46.2558,5982.0
2019-12-23 13:30:00,55.89,55.94,55.85,55.87,12039.0,46.2144,46.2558,46.1814,46.1979,12039.0
2019-12-23 14:00:00,55.86,55.95,55.85,55.94,12768.0,46.1896,46.2641,46.1814,46.2558,12768.0
2019-12-23 14:30:00,55.94,55.97,55.81,55.84,12671.0,46.2558,46.2806,46.1483,46.1731,12671.0
2019-12-23 15:00:00,55.85,55.85,55.64,55.7,27884.0,46.1814,46.1814,46.0077,46.0573,27884.0
2019-12-23 15:30:00,55.7,55.75,55.62,55.64,61986.0,46.0573,46.0987,45.9912,46.0077,61986.0
2019-12-24 09:30:00,55.82,55.82,55.31,55.48,19723.0,46.1566,46.1566,45.7349,45.8754,19723.0
2019-12-24 10:00:00,55.45,55.54,55.25,55.25,11422.0,45.8506,45.925,45.6852,45.6852,11422.0
2019-12-24 10:30:00,55.25,55.3,55.08,55.14,18624.0,45.6852,45.7266,45.5447,45.5943,18624.0
2019-12-24 11:00:00,55.14,55.22,55.1,55.21,19975.0,45.5943,45.6604,45.5612,45.6522,19975.0
2019-12-24 11:30:00,55.22,55.25,55.13,55.25,13376.0,45.6604,45.6852,45.586,45.6852,13376.0
2019-12-24 12:00:00,55.25,55.3,55.23,55.27,10698.0,45.6852,45.7266,45.6687,45.7018,10698.0
2019-12-24 12:30:00,55.28,55.38,55.26,55.33,21773.0,45.7101,45.7927,45.6935,45.7514,21773.0
2019-12-26 09:30:00,55.41,55.53,55.34,55.41,7006.0,45.8175,45.9168,45.7597,45.8175,7006.0
2019-12-26 10:00:00,55.3,55.51,55.3,55.39,3572.0,45.7266,45.9002,45.7266,45.801,3572.0
2019-12-26 10:30:00,55.36,55.4,55.28,55.34,6178.0,45.7762,45.8093,45.7101,45.7597,6178.0
2019-12-26 11:00:00,55.36,55.48,55.34,55.47,6463.0,45.7762,45.8754,45.7597,45.8672,6463.0
2019-12-26 11:30:00,55.44,55.44,55.24,55.24,6195.0,45.8424,45.8424,45.677,45.677,6195.0
2019-12-26 12:00:00,55.22,55.22,55.15,55.21,3270.0,45.6604,45.6604,45.6026,45.6522,3270.0
2019-12-26 12:30:00,55.19,55.39,55.18,55.36,4626.0,45.6356,45.801,45.6274,45.7762,4626.0
2019-12-26 13:00:00,55.39,55.43,55.37,55.41,2046.0,45.801,45.8341,45.7845,45.8175,2046.0
2019-12-26 13:30:00,55.39,55.49,55.38,55.43,11378.0,45.801,45.8837,45.7927,45.8341,11378.0
2019-12-26 14:00:00,55.41,55.49,55.37,55.49,4282.0,45.8175,45.8837,45.7845,45.8837,4282.0
2019-12-26 14:30:00,55.5,55.53,55.45,55.49,4813.0,45.892,45.9168,45.8506,45.8837,4813.0
2019-12-26 15:00:00,55.49,55.49,55.37,55.43,10501.0,45.8837,45.8837,45.7845,45.8341,10501.0
2019-12-26 15:30:00,55.43,55.46,55.35,55.38,40862.0,45.8341,45.8589,45.7679,45.7927,40862.0
2019-12-27 09:30:00,55.74,55.89,55.41,55.55,18751.0,46.0904,46.2144,45.8175,45.9333,18751.0
2019-12-27 10:00:00,55.52,55.59,55.37,55.48,8356.0,45.9085,45.9664,45.7845,45.8754,8356.0
2019-12-27 10:30:00,55.47,55.57,55.39,55.56,13479.0,45.8672,45.9498,45.801,45.9416,13479.0
2019-12-27 11:00:00,55.62,55.67,55.53,55.53,8248.0,45.9912,46.0325,45.9168,45.9168,8248.0
2019-12-27 11:30:00,55.5,55.56,55.48,55.56,9520.0,45.892,45.9416,45.8754,45.9416,9520.0
2019-12-27 12:00:00,55.52,55.54,55.48,55.49,8428.0,45.9085,45.925,45.8754,45.8837,8428.0
2019-12-27 12:30:00,55.48,55.48,55.36,55.43,3991.0,45.8754,45.8754,45.7762,45.8341,3991.0
2019-12-27 13:00:00,55.42,55.46,55.39,55.41,10559.0,45.8258,45.8589,45.801,45.8175,10559.0
2019-12-27 13:30:00,55.42,55.46,55.38,55.39,4732.0,45.8258,45.8589,45.7927,45.801,4732.0
2019-12-27 14:00:00,55.39,55.4,55.3,55.32,11654.0,45.801,45.8093,45.7266,45.7431,11654.0
2019-12-27 14:30:00,55.33,55.42,55.33,55.4,10830.0,45.7514,45.8258,45.7514,45.8093,10830.0
2019-12-27 15:00:00,55.43,55.45,55.33,55.34,12371.0,45.8341,45.8506,45.7514,45.7597,12371.0
2019-12-27 15:30:00,55.35,55.35,55.22,55.28,64363.0,45.7679,45.7679,45.6604,45.7101,64363.0
2019-12-30 09:30:00,55.38,55.38,54.8,55.1,14465.0,45.7927,45.7927,45.3131,45.5612,14465.0
2019-12-30 10:00:00,55.1,55.1,54.79,54.87,11333.0,45.5612,45.5612,45.3049,45.371,11333.0
2019-12-30 10:30:00,54.93,55.08,54.86,55.03,6802.0,45.4206,45.5447,45.3628,45.5033,6802.0
2019-12-30 11:00:00,55.01,55.14,54.95,55.1,20047.0,45.4868,45.5943,45.4372,45.5612,20047.0
2019-12-30 11:30:00,55.12,55.14,54.96,55.12,12419.0,45.5778,45.5943,45.4454,45.5778,12419.0
2019-12-30 12:00:00,55.12,55.36,55.12,55.33,4719.0,45.5778,45.7762,45.5778,45.7514,4719.0
2019-12-30 12:30:00,55.35,55.39,55.29,55.33,4406.0,45.7679,45.801,45.7183,45.7514,4406.0
2019-12-30 13:00:00,55.33,55.38,55.29,55.31,5679.0,45.7514,45.7927,45.7183,45.7349,5679.0
2019-12-30 13:30:00,55.33,55.38,55.25,55.37,5099.0,45.7514,45.7927,45.6852,45.7845,5099.0
2019-12-30 14:00:00,55.37,55.37,55.12,55.12,3969.0,45.7845,45.7845,45.5778,45.5778,3969.0
2019-12-30 14:30:00,55.13,55.15,54.97,55.02,9238.0,45.586,45.6026,45.4537,45.4951,9238.0
2019-12-30 15:00:00,55.0,55.05,54.96,55.0,7443.0,45.4785,45.5199,45.4454,45.4785,7443.0
2019-12-30 15:30:00,55.03,55.06,54.87,54.91,33820.0,45.5033,45.5281,45.371,45.4041,33820.0
2019-12-31 09:30:00,54.93,55.22,54.81,55.13,42659.0,45.4206,45.6604,45.3214,45.586,42659.0
2019-12-31 10:00:00,55.13,55.13,54.9,54.93,10377.0,45.586,45.586,45.3958,45.4206,10377.0
2019-12-31 10:30:00,54.97,55.0,54.81,54.94,9144.0,45.4537,45.4785,45.3214,45.4289,9144.0
2019-12-31 11:00:00,54.95,55.03,54.89,54.89,10643.0,45.4372,45.5033,45.3876,45.3876,10643.0
2019-12-31 11:30:00,54.86,55.02,54.78,54.98,19501.0,45.3628,45.4951,45.2966,45.462,19501.0
2019-12-31 12:00:00,54.96,54.97,54.79,54.79,5531.0,45.4454,45.4537,45.3049,45.3049,5531.0
2019-12-31 12:30:00,54.81,54.85,54.74,54.74,5111.0,45.3214,45.3545,45.2635,45.2635,5111.0
2019-12-31 13:00:00,54.77,54.8,54.68,54.72,7020.0,45.2883,45.3131,45.2139,45.247,7020.0
2019-12-31 13:30:00,54.73,54.74,54.6,54.67,18395.0,45.2553,45.2635,45.1478,45.2057,18395.0
2019-12-31 14:00:00,54.67,54.79,54.67,54.69,10628.0,45.2057,45.3049,45.2057,45.2222,10628.0
2019-12-31 14:30:00,54.67,54.69,54.59,54.63,24281.0,45.2057,45.2222,45.1395,45.1726,24281.0
2019-12-31 15:00:00,54.64,54.79,54.63,54.79,11834.0,45.1808,45.3049,45.1726,45.3049,11834.0
2019-12-31 15:30:00,54.79,54.87,54.74,54.84,81265.0,45.3049,45.371,45.2635,45.3462,81265.0
2020-01-02 09:30:00,55.67,55.67,54.99,55.01,41611.0,46.0325,46.0325,45.4703,45.4868,41611.0
2020-01-02 10:00:00,54.95,55.0,54.79,54.92,19206.0,45.4372,45.4785,45.3049,45.4124,19206.0
2020-01-02 10:30:00,54.89,55.16,54.87,55.13,8908.0,45.3876,45.6108,45.371,45.586,8908.0
2020-01-02 11:00:00,55.12,55.13,54.93,55.0,8044.0,45.5778,45.586,45.4206,45.4785,8044.0
2020-01-02 11:30:00,55.04,55.18,54.98,55.18,13194.0,45.5116,45.6274,45.462,45.6274,13194.0
2020-01-02 12:00:00,55.19,55.34,55.19,55.26,9457.0,45.6356,45.7597,45.6356,45.6935,9457.0
2020-01-02 12:30:00,55.23,55.25,55.08,55.14,16061.0,45.6687,45.6852,45.5447,45.5943,16061.0
2020-01-02 13:00:00,55.13,55.16,55.03,55.16,11959.0,45.586,45.6108,45.5033,45.6108,11959.0
2020-01-02 13:30:00,55.16,55.18,55.09,55.18,6313.0,45.6108,45.6274,45.5529,45.6274,6313.0
2020-01-02 14:00:00,55.18,55.4,55.15,55.37,19954.0,45.6274,45.8093,45.6026,45.7845,19954.0
2020-01-02 14:30:00,55.39,55.41,55.3,55.32,20156.0,45.801,45.8175,45.7266,45.7431,20156.0
2020-01-02 15:00:00,55.31,55.36,55.29,55.34,24362.0,45.7349,45.7762,45.7183,45.7597,24362.0
2020-01-02 15:30:00,55.34,55.51,55.31,55.51,75106.0,45.7597,45.9002,45.7349,45.9002,75106.0
2020-01-03 09:30:00,54.53,54.84,54.31,54.48,28290.0,45.0899,45.3462,44.908,45.0485,28290.0
2020-01-03 10:00:00,54.49,54.58,54.16,54.2,33889.0,45.0568,45.1312,44.7839,44.817,33889.0
2020-01-03 10:30:00,54.2,54.46,54.2,54.35,16232.0,44.817,45.032,44.817,44.9411,16232.0
2020-01-03 11:00:00,54.36,54.36,54.13,54.16,13334.0,44.9493,44.9493,44.7591,44.7839,13334.0
2020-01-03 11:30:00,54.16,54.26,54.14,54.19,13470.0,44.7839,44.8666,44.7674,44.8088,13470.0
2020-01-03 12:00:00,54.18,54.28,54.17,54.21,7431.0,44.8005,44.8832,44.7922,44.8253,7431.0
2020-01-03 12:30:00,54.2,54.28,54.2,54.25,9855.0,44.817,44.8832,44.817,44.8584,9855.0
2020-01-03 13:00:00,54.26,54.34,54.2,54.23,15649.0,44.8666,44.9328,44.817,44.8418,15649.0
2020-01-03 13:30:00,54.23,54.23,54.03,54.05,14882.0,44.8418,44.8418,44.6764,44.693,14882.0
2020-01-03 14:00:00,54.05,54.06,53.9,53.99,23899.0,44.693,44.7013,44.569,44.6434,23899.0
2020-01-03 14:30:00,53.99,54.06,53.94,54.05,27761.0,44.6434,44.7013,44.602,44.693,27761.0
2020-01-03 15:00:00,54.06,54.26,54.06,54.17,24103.0,44.7013,44.8666,44.7013,44.7922,24103.0
2020-01-03 15:30:00,54.16,54.21,54.12,54.14,42457.0,44.7839,44.8253,44.7509,44.7674,42457.0
2020-01-06 09:30:00,53.93,54.1,53.53,53.55,43205.0,44.5938,44.7343,44.263,44.2795,43205.0
2020-01-06 10:00:00,53.59,53.85,53.54,53.84,13780.0,44.3126,44.5276,44.2713,44.5193,13780.0
2020-01-06 10:30:00,53.85,53.91,53.71,53.81,17198.0,44.5276,44.5772,44.4118,44.4945,17198.0
2020-01-06 11:00:00,53.8,53.88,53.72,53.84,14520.0,44.4863,44.5524,44.4201,44.5193,14520.0
2020-01-06 11:30:00,53.84,53.95,53.84,53.86,7833.0,44.5193,44.6103,44.5193,44.5359,7833.0
2020-01-06 12:00:00,53.85,53.94,53.79,53.79,8973.0,44.5276,44.602,44.478,44.478,8973.0
2020-01-06 12:30:00,53.8,53.81,53.74,53.74,6476.0,44.4863,44.4945,44.4367,44.4367,6476.0
2020-01-06 13:00:00,53.75,53.78,53.69,53.7,5308.0,44.4449,44.4697,44.3953,44.4036,5308.0
2020-01-06 13:30:00,53.69,53.73,53.68,53.7,8226.0,44.3953,44.4284,44.387,44.4036,8226.0
2020-01-06 14:00:00,53.68,53.82,53.68,53.82,10447.0,44.387,44.5028,44.387,44.5028,10447.0
2020-01-06 14:30:00,53.82,53.84,53.66,53.75,36741.0,44.5028,44.5193,44.3705,44.4449,36741.0
2020-01-06 15:00:00,53.76,53.82,53.73,53.8,18940.0,44.4532,44.5028,44.4284,44.4863,18940.0
2020-01-06 15:30:00,53.8,53.82,53.7,53.8,51578.0,44.4863,44.5028,44.4036,44.4863,51578.0
2020-01-07 09:30:00,53.61,53.7,53.32,53.61,69793.0,44.3292,44.4036,44.0894,44.3292,69793.0
2020-01-07 10:00:00,53.62,54.0,53.59,53.98,27207.0,44.3374,44.6516,44.3126,44.6351,27207.0
2020-01-07 10:30:00,54.01,54.19,53.92,54.08,111632.0,44.6599,44.8088,44.5855,44.7178,111632.0
2020-01-07 11:00:00,54.09,54.32,54.04,54.16,57732.0,44.7261,44.9162,44.6847,44.7839,57732.0
2020-01-07 11:30:00,54.15,54.15,53.82,53.82,18667.0,44.7757,44.7757,44.5028,44.5028,18667.0
2020-01-07 12:00:00,53.83,53.88,53.76,53.84,88711.0,44.5111,44.5524,44.4532,44.5193,88711.0
2020-01-07 12:30:00,53.83,53.99,53.81,53.98,31469.0,44.5111,44.6434,44.4945,44.6351,31469.0
2020-01-07 13:00:00,53.98,54.17,53.98,54.11,52412.0,44.6351,44.7922,44.6351,44.7426,52412.0
2020-01-07 13:30:00,54.11,54.22,54.08,54.2,41466.0,44.7426,44.8336,44.7178,44.817,41466.0
2020-01-07 14:00:00,54.19,54.3,54.15,54.28,17806.0,44.8088,44.8997,44.7757,44.8832,17806.0
2020-01-07 14:30:00,54.28,54.32,54.15,54.29,32077.0,44.8832,44.9162,44.7757,44.8914,32077.0
2020-01-07 15:00:00,54.29,54.3,54.21,54.25,20056.0,44.8914,44.8997,44.8253,44.8584,20056.0
2020-01-07 15:30:00,54.25,54.32,54.15,54.3,63362.0,44.8584,44.9162,44.7757,44.8997,63362.0
2020-01-08 09:30:00,54.27,54.48,53.96,54.15,32232.0,44.8749,45.0485,44.6186,44.7757,32232.0
2020-01-08 10:00:00,54.16,54.22,53.91,53.96,16854.0,44.7839,44.8336,44.5772,44.6186,16854.0
2020-01-08 10:30:00,53.96,54.02,53.73,53.91,63338.0,44.6186,44.6682,44.4284,44.5772,63338.0
2020-01-08 11:00:00,53.91,53.99,53.81,53.95,34870.0,44.5772,44.6434,44.4945,44.6103,34870.0
2020-01-08 11:30:00,53.94,54.28,53.81,54.16,21380.0,44.602,44.8832,44.4945,44.7839,21380.0
2020-01-08 12:00:00,54.14,54.22,54.1,54.21,16297.0,44.7674,44.8336,44.7343,44.8253,16297.0
2020-01-08 12:30:00,54.2,54.2,54.09,54.1,23873.0,44.817,44.817,44.7261,44.7343,23873.0
2020-01-08 13:00:00,54.08,54.1,54.01,54.03,25310.0,44.7178,44.7343,44.6599,44.6764,25310.0
2020-01-08 13:30:00,54.03,54.04,53.89,53.92,15045.0,44.6764,44.6847,44.5607,44.5855,15045.0
2020-01-08 14:00:00,53.92,54.15,53.92,54.11,20184.0,44.5855,44.7757,44.5855,44.7426,20184.0
2020-01-08 14:30:00,54.1,54.21,54.07,54.21,56005.0,44.7343,44.8253,44.7095,44.8253,56005.0
2020-01-08 15:00:00,54.21,54.27,54.15,54.24,55889.0,44.8253,44.8749,44.7757,44.8501,55889.0
2020-01-08 15:30:00,54.23,54.3,54.05,54.08,57265.0,44.8418,44.8997,44.693,44.7178,57265.0
2020-01-09 09:30:00,54.5,54.5,54.03,54.11,33011.0,45.0651,45.0651,44.6764,44.7426,33011.0
2020-01-09 10:00:00,54.05,54.14,53.95,54.03,54151.0,44.693,44.7674,44.6103,44.6764,54151.0
2020-01-09 10:30:00,54.03,54.09,53.9,53.96,25794.0,44.6764,44.7261,44.569,44.6186,25794.0
2020-01-09 11:00:00,53.96,53.97,53.79,53.92,29556.0,44.6186,44.6268,44.478,44.5855,29556.0
2020-01-09 11:30:00,53.9,54.05,53.9,54.04,15099.0,44.569,44.693,44.569,44.6847,15099.0
2020-01-09 12:00:00,54.01,54.04,53.95,53.95,14965.0,44.6599,44.6847,44.6103,44.6103,14965.0
2020-01-09 12:30:00,53.94,53.94,53.82,53.93,17047.0,44.602,44.602,44.5028,44.5938,17047.0
2020-01-09 13:00:00,53.94,53.96,53.84,53.84,9992.0,44.602,44.6186,44.5193,44.5193,9992.0
2020-01-09 13:30:00,53.86,53.91,53.79,53.79,12021.0,44.5359,44.5772,44.478,44.478,12021.0
2020-01-09 14:00:00,53.8,53.99,53.78,53.93,22106.0,44.4863,44.6434,44.4697,44.5938,22106.0
2020-01-09 14:30:00,53.95,54.04,53.82,53.97,37151.0,44.6103,44.6847,44.5028,44.6268,37151.0
2020-01-09 15:00:00,53.96,54.1,53.96,54.09,33861.0,44.6186,44.7343,44.6186,44.7261,33861.0
2020-01-09 15:30:00,54.1,54.12,53.96,54.01,96134.0,44.7343,44.7509,44.6186,44.6599,96134.0
2020-01-10 09:30:00,54.13,54.15,53.73,53.91,20224.0,44.7591,44.7757,44.4284,44.5772,20224.0
2020-01-10 10:00:00,53.91,54.16,53.91,54.1,18616.0,44.5772,44.7839,44.5772,44.7343,18616.0
2020-01-10 10:30:00,54.09,54.1,53.73,53.77,14242.0,44.7261,44.7343,44.4284,44.4615,14242.0
2020-01-10 11:00:00,53.77,53.8,53.5,53.51,12734.0,44.4615,44.4863,44.2382,44.2465,12734.0
2020-01-10 11:30:00,53.51,53.51,53.31,53.34,19266.0,44.2465,44.2465,44.0811,44.1059,19266.0
2020-01-10 12:00:00,53.33,53.43,53.27,53.41,17764.0,44.0976,44.1803,44.048,44.1638,17764.0
2020-01-10 12:30:00,53.4,53.51,53.4,53.5,14328.0,44.1555,44.2465,44.1555,44.2382,14328.0
2020-01-10 13:00:00,53.49,53.67,53.47,53.62,22017.0,44.2299,44.3788,44.2134,44.3374,22017.0
2020-01-10 13:30:00,53.61,53.64,53.57,53.57,19311.0,44.3292,44.354,44.2961,44.2961,19311.0
2020-01-10 14:00:00,53.56,53.59,53.43,53.45,37237.0,44.2878,44.3126,44.1803,44.1969,37237.0
2020-01-10 14:30:00,53.44,53.44,53.32,53.42,27037.0,44.1886,44.1886,44.0894,44.1721,27037.0
2020-01-10 15:00:00,53.44,53.5,53.34,53.41,32362.0,44.1886,44.2382,44.1059,44.1638,32362.0
2020-01-10 15:30:00,53.39,53.39,53.23,53.25,137837.0,44.1472,44.1472,44.0149,44.0315,137837.0
2020-01-13 09:30:00,53.11,53.28,52.91,52.98,45447.0,43.9157,44.0563,43.7503,43.8082,45447.0
2020-01-13 10:00:00,52.95,52.99,52.76,52.79,23253.0,43.7834,43.8165,43.6263,43.6511,23253.0
2020-01-13 10:30:00,52.8,52.82,52.61,52.64,91235.0,43.6594,43.6759,43.5023,43.5271,91235.0
2020-01-13 11:00:00,52.64,52.9,52.63,52.86,50518.0,43.5271,43.7421,43.5188,43.709,50518.0
2020-01-13 11:30:00,52.87,52.9,52.7,52.77,60125.0,43.7173,43.7421,43.5767,43.6346,60125.0
2020-01-13 12:00:00,52.79,53.05,52.79,52.92,29350.0,43.6511,43.8661,43.6511,43.7586,29350.0
2020-01-13 12:30:00,52.93,53.05,52.88,53.02,31122.0,43.7669,43.8661,43.7255,43.8413,31122.0
2020-01-13 13:00:00,53.01,53.03,52.9,52.91,18921.0,43.833,43.8496,43.7421,43.7503,18921.0
2020-01-13 13:30:00,52.91,53.03,52.89,53.02,17654.0,43.7503,43.8496,43.7338,43.8413,17654.0
2020-01-13 14:00:00,53.02,53.08,53.0,53.06,16825.0,43.8413,43.8909,43.8248,43.8744,16825.0
2020-01-13 14:30:00,53.06,53.07,52.92,52.99,27091.0,43.8744,43.8826,43.7586,43.8165,27091.0
2020-01-13 15:00:00,52.98,53.04,52.91,52.97,25792.0,43.8082,43.8578,43.7503,43.8,25792.0
2020-01-13 15:30:00,52.97,53.14,52.96,53.06,106679.0,43.8,43.9405,43.7917,43.8744,106679.0
2020-01-14 09:30:00,53.1,53.65,52.98,53.39,60123.0,43.9074,44.3622,43.8082,44.1472,60123.0
2020-01-14 10:00:00,53.38,53.48,53.26,53.3,97191.0,44.139,44.2217,44.0397,44.0728,97191.0
2020-01-14 10:30:00,53.31,53.37,53.22,53.33,23752.0,44.0811,44.1307,44.0067,44.0976,23752.0
2020-01-14 11:00:00,53.33,53.42,53.31,53.32,29357.0,44.0976,44.1721,44.0811,44.0894,29357.0
2020-01-14 11:30:00,53.34,53.51,53.31,53.46,33156.0,44.1059,44.2465,44.0811,44.2051,33156.0
2020-01-14 12:00:00,53.45,53.53,53.42,53.5,18697.0,44.1969,44.263,44.1721,44.2382,18697.0
2020-01-14 12:30:00,53.52,53.61,53.5,53.61,15729.0,44.2547,44.3292,44.2382,44.3292,15729.0
2020-01-14 13:00:00,53.61,53.78,53.59,53.73,16822.0,44.3292,44.4697,44.3126,44.4284,16822.0
2020-01-14 13:30:00,53.75,53.79,53.58,53.69,17726.0,44.4449,44.478,44.3044,44.3953,17726.0
2020-01-14 14:00:00,53.74,53.74,53.48,53.6,19583.0,44.4367,44.4367,44.2217,44.3209,19583.0
2020-01-14 14:30:00,53.59,53.66,53.54,53.56,23954.0,44.3126,44.3705,44.2713,44.2878,23954.0
2020-01-14 15:00:00,53.54,53.56,53.47,53.5,13469.0,44.2713,44.2878,44.2134,44.2382,13469.0
2020-01-14 15:30:00,53.5,53.56,53.43,53.49,70535.0,44.2382,44.2878,44.1803,44.2299,70535.0
2020-01-15 09:30:00,53.22,53.59,53.17,53.57,47974.0,44.0067,44.3126,43.9653,44.2961,47974.0
2020-01-15 10:00:00,53.57,53.83,53.5,53.62,65844.0,44.2961,44.5111,44.2382,44.3374,65844.0
2020-01-15 10:30:00,53.62,53.65,53.41,53.49,73735.0,44.3374,44.3622,44.1638,44.2299,73735.0
2020-01-15 11:00:00,53.49,53.52,53.24,53.43,42254.0,44.2299,44.2547,44.0232,44.1803,42254.0
2020-01-15 11:30:00,53.39,53.51,53.36,53.39,19604.0,44.1472,44.2465,44.1224,44.1472,19604.0
2020-01-15 12:00:00,53.37,53.37,53.22,53.27,11863.0,44.1307,44.1307,44.0067,44.048,11863.0
2020-01-15 12:30:00,53.25,53.35,53.23,53.3,8484.0,44.0315,44.1142,44.0149,44.0728,8484.0
2020-01-15 13:00:00,53.29,53.32,53.17,53.2,13493.0,44.0646,44.0894,43.9653,43.9901,13493.0
2020-01-15 13:30:00,53.2,53.22,53.08,53.14,18856.0,43.9901,44.0067,43.8909,43.9405,18856.0
2020-01-15 14:00:00,53.15,53.33,53.15,53.33,22520.0,43.9488,44.0976,43.9488,44.0976,22520.0
2020-01-15 14:30:00,53.33,53.34,53.19,53.24,51004.0,44.0976,44.1059,43.9819,44.0232,51004.0
2020-01-15 15:00:00,53.25,53.25,53.13,53.17,36246.0,44.0315,44.0315,43.9323,43.9653,36246.0
2020-01-15 15:30:00,53.18,53.23,53.1,53.19,187955.0,43.9736,44.0149,43.9074,43.9819,187955.0
2020-01-16 09:30:00,53.26,54.13,53.06,53.66,115885.0,44.0397,44.7591,43.8744,44.3705,115885.0
2020-01-16 10:00:00,53.66,53.71,53.35,53.47,118125.0,44.3705,44.4118,44.1142,44.2134,118125.0
2020-01-16 10:30:00,53.46,53.57,53.39,53.57,50091.0,44.2051,44.2961,44.1472,44.2961,50091.0
2020-01-16 11:00:00,53.59,53.59,53.34,53.49,49055.0,44.3126,44.3126,44.1059,44.2299,49055.0
2020-01-16 11:30:00,53.48,53.5,53.33,53.34,27251.0,44.2217,44.2382,44.0976,44.1059,27251.0
2020-01-16 12:00:00,53.35,53.41,53.23,53.3,22651.0,44.1142,44.1638,44.0149,44.0728,22651.0
2020-01-16 12:30:00,53.29,53.64,53.29,53.63,32601.0,44.0646,44.354,44.0646,44.3457,32601.0
2020-01-16 13:00:00,53.63,53.74,53.62,53.73,27798.0,44.3457,44.4367,44.3374,44.4284,27798.0
2020-01-16 13:30:00,53.73,53.87,53.71,53.79,39522.0,44.4284,44.5441,44.4118,44.478,39522.0
2020-01-16 14:00:00,53.8,53.87,53.77,53.84,44101.0,44.4863,44.5441,44.4615,44.5193,44101.0
2020-01-16 14:30:00,53.84,53.9,53.81,53.87,41199.0,44.5193,44.569,44.4945,44.5441,41199.0
2020-01-16 15:00:00,53.87,54.0,53.85,53.96,115966.0,44.5441,44.6516,44.5276,44.6186,115966.0
2020-01-16 15:30:00,53.95,54.17,53.94,54.12,201430.0,44.6103,44.7922,44.602,44.7509,201430.0
2020-01-17 09:30:00,54.14,54.92,54.07,54.89,84330.0,44.7674,45.4124,44.7095,45.3876,84330.0
2020-01-17 10:00:00,54.81,54.99,54.77,54.94,44650.0,45.3214,45.4703,45.2883,45.4289,44650.0
2020-01-17 10:30:00,54.95,54.95,54.77,54.8,60763.0,45.4372,45.4372,45.2883,45.3131,60763.0
2020-01-17 11:00:00,54.8,54.8,54.51,54.63,46857.0,45.3131,45.3131,45.0734,45.1726,46857.0
2020-01-17 11:30:00,54.63,54.68,54.57,54.66,18735.0,45.1726,45.2139,45.123,45.1974,18735.0
2020-01-17 12:00:00,54.65,54.68,54.6,54.67,14668.0,45.1891,45.2139,45.1478,45.2057,14668.0
2020-01-17 12:30:00,54.67,54.79,54.63,54.79,19587.0,45.2057,45.3049,45.1726,45.3049,19587.0
2020-01-17 13:00:00,54.78,54.88,54.77,54.78,16314.0,45.2966,45.3793,45.2883,45.2966,16314.0
2020-01-17 13:30:00,54.78,54.89,54.77,54.86,14779.0,45.2966,45.3876,45.2883,45.3628,14779.0
2020-01-17 14:00:00,54.86,54.88,54.81,54.84,10884.0,45.3628,45.3793,45.3214,45.3462,10884.0
2020-01-17 14:30:00,54.85,54.87,54.71,54.78,133149.0,45.3545,45.371,45.2387,45.2966,133149.0
2020-01-17 15:00:00,54.78,54.78,54.62,54.7,75305.0,45.2966,45.2966,45.1643,45.2305,75305.0
2020-01-17 15:30:00,54.7,54.86,54.68,54.84,126161.0,45.2305,45.3628,45.2139,45.3462,126161.0
2020-01-21 09:30:00,54.65,54.84,54.24,54.26,65423.0,45.1891,45.3462,44.8501,44.8666,65423.0
2020-01-21 10:00:00,54.28,54.34,54.13,54.13,51977.0,44.8832,44.9328,44.7591,44.7591,51977.0
2020-01-21 10:30:00,54.13,54.24,53.98,54.05,25521.0,44.7591,44.8501,44.6351,44.693,25521.0
2020-01-21 11:00:00,54.05,54.13,53.83,53.89,75886.0,44.693,44.7591,44.5111,44.5607,75886.0
2020-01-21 11:30:00,53.89,54.21,53.88,54.17,16790.0,44.5607,44.8253,44.5524,44.7922,16790.0
2020-01-21 12:00:00,54.18,54.21,54.08,54.1,46971.0,44.8005,44.8253,44.7178,44.7343,46971.0
2020-01-21 12:30:00,54.07,54.1,54.0,54.09,20699.0,44.7095,44.7343,44.6516,44.7261,20699.0
2020-01-21 13:00:00,54.08,54.1,54.03,54.07,15570.0,44.7178,44.7343,44.6764,44.7095,15570.0
2020-01-21 13:30:00,54.07,54.08,53.81,53.81,29760.0,44.7095,44.7178,44.4945,44.4945,29760.0
2020-01-21 14:00:00,53.81,53.89,53.79,53.81,9288.0,44.4945,44.5607,44.478,44.4945,9288.0
2020-01-21 14:30:00,53.8,53.85,53.74,53.84,28120.0,44.4863,44.5276,44.4367,44.5193,28120.0
2020-01-21 15:00:00,53.85,53.87,53.78,53.84,31185.0,44.5276,44.5441,44.4697,44.5193,31185.0
2020-01-21 15:30:00,53.82,53.83,53.72,53.76,80634.0,44.5028,44.5111,44.4201,44.4532,80634.0
2020-01-22 09:30:00,53.86,53.94,53.54,53.64,37914.0,44.5359,44.602,44.2713,44.354,37914.0
2020-01-22 10:00:00,53.64,53.69,53.41,53.59,34292.0,44.354,44.3953,44.1638,44.3126,34292.0
2020-01-22 10:30:00,53.6,53.66,53.21,53.21,58242.0,44.3209,44.3705,43.9984,43.9984,58242.0
2020-01-22 11:00:00,53.22,53.24,52.98,53.18,44090.0,44.0067,44.0232,43.8082,43.9736,44090.0
2020-01-22 11:30:00,53.19,53.31,53.1,53.22,20696.0,43.9819,44.0811,43.9074,44.0067,20696.0
2020-01-22 12:00:00,53.23,53.24,53.09,53.15,13398.0,44.0149,44.0232,43.8992,43.9488,13398.0
2020-01-22 12:30:00,53.14,53.28,53.08,53.25,14543.0,43.9405,44.0563,43.8909,44.0315,14543.0
2020-01-22 13:00:00,53.25,53.4,53.23,53.38,17947.0,44.0315,44.1555,44.0149,44.139,17947.0
2020-01-22 13:30:00,53.37,53.42,53.31,53.35,15444.0,44.1307,44.1721,44.0811,44.1142,15444.0
2020-01-22 14:00:00,53.35,53.4,53.27,53.27,13844.0,44.1142,44.1555,44.048,44.048,13844.0
2020-01-22 14:30:00,53.26,53.32,53.25,53.26,20384.0,44.0397,44.0894,44.0315,44.0397,20384.0
2020-01-22 15:00:00,53.24,53.24,53.11,53.19,18598.0,44.0232,44.0232,43.9157,43.9819,18598.0
2020-01-22 15:30:00,53.2,53.3,53.2,53.23,81129.0,43.9901,44.0728,43.9901,44.0149,81129.0
2020-01-23 09:30:00,53.0,53.12,52.5,52.87,45250.0,43.8248,43.924,43.4113,43.7173,45250.0
2020-01-23 10:00:00,52.89,53.39,52.81,53.35,21802.0,43.7338,44.1472,43.6677,44.1142,21802.0
2020-01-23 10:30:00,53.36,53.48,53.15,53.18,36113.0,44.1224,44.2217,43.9488,43.9736,36113.0
2020-01-23 11:00:00,53.23,53.26,53.08,53.13,53810.0,44.0149,44.0397,43.8909,43.9323,53810.0
2020-01-23 11:30:00,53.13,53.27,53.13,53.26,10879.0,43.9323,44.048,43.9323,44.0397,10879.0
2020-01-23 12:00:00,53.27,53.37,53.21,53.37,9994.0,44.048,44.1307,43.9984,44.1307,9994.0
2020-01-23 12:30:00,53.36,53.41,53.28,53.28,13836.0,44.1224,44.1638,44.0563,44.0563,13836.0
2020-01-23 13:00:00,53.29,53.57,53.29,53.56,15367.0,44.0646,44.2961,44.0646,44.2878,15367.0
2020-01-23 13:30:00,53.55,53.63,53.54,53.6,9501.0,44.2795,44.3457,44.2713,44.3209,9501.0
2020-01-23 14:00:00,53.62,53.77,53.61,53.75,11836.0,44.3374,44.4615,44.3292,44.4449,11836.0
2020-01-23 14:30:00,53.75,53.78,53.63,53.76,11885.0,44.4449,44.4697,44.3457,44.4532,11885.0
2020-01-23 15:00:00,53.74,53.8,53.67,53.8,15305.0,44.4367,44.4863,44.3788,44.4863,15305.0
2020-01-23 15:30:00,53.78,53.82,53.72,53.8,37017.0,44.4697,44.5028,44.4201,44.4863,37017.0
2020-01-24 09:30:00,53.93,53.93,53.21,53.4,26964.0,44.5938,44.5938,43.9984,44.1555,26964.0
2020-01-24 10:00:00,53.33,53.38,53.07,53.07,14915.0,44.0976,44.139,43.8826,43.8826,14915.0
2020-01-24 10:30:00,53.06,53.11,52.9,53.07,26260.0,43.8744,43.9157,43.7421,43.8826,26260.0
2020-01-24 11:00:00,53.05,53.27,53.01,53.08,11234.0,43.8661,44.048,43.833,43.8909,11234.0
2020-01-24 11:30:00,53.04,53.06,52.88,52.96,17355.0,43.8578,43.8744,43.7255,43.7917,17355.0
2020-01-24 12:00:00,52.94,52.94,52.65,52.81,39210.0,43.7751,43.7751,43.5354,43.6677,39210.0
2020-01-24 12:30:00,52.81,52.96,52.8,52.86,5991.0,43.6677,43.7917,43.6594,43.709,5991.0
2020-01-24 13:00:00,52.89,52.94,52.78,52.78,21664.0,43.7338,43.7751,43.6428,43.6428,21664.0
2020-01-24 13:30:00,52.77,52.8,52.72,52.74,11234.0,43.6346,43.6594,43.5932,43.6098,11234.0
2020-01-24 14:00:00,52.74,52.77,52.57,52.57,16709.0,43.6098,43.6346,43.4692,43.4692,16709.0
2020-01-24 14:30:00,52.58,52.86,52.58,52.86,33326.0,43.4775,43.709,43.4775,43.709,33326.0
2020-01-24 15:00:00,52.85,52.97,52.81,52.89,21517.0,43.7007,43.8,43.6677,43.7338,21517.0
2020-01-24 15:30:00,52.89,52.93,52.72,52.91,44813.0,43.7338,43.7669,43.5932,43.7503,44813.0
2020-01-27 09:30:00,51.63,51.74,51.26,51.74,78165.0,42.6919,42.7829,42.386,42.7829,78165.0
2020-01-27 10:00:00,51.76,51.8,51.4,51.79,30465.0,42.7994,42.8325,42.5017,42.8242,30465.0
2020-01-27 10:30:00,51.81,51.81,51.45,51.5,14126.0,42.8408,42.8408,42.5431,42.5844,14126.0
2020-01-27 11:00:00,51.6,51.65,51.49,51.65,19949.0,42.6671,42.7085,42.5762,42.7085,19949.0
2020-01-27 11:30:00,51.66,51.85,51.6,51.83,15558.0,42.7167,42.8738,42.6671,42.8573,15558.0
2020-01-27 12:00:00,51.82,51.97,51.78,51.92,20707.0,42.849,42.9731,42.816,42.9317,20707.0
2020-01-27 12:30:00,51.93,51.94,51.83,51.87,10473.0,42.94,42.9483,42.8573,42.8904,10473.0
2020-01-27 13:00:00,51.87,51.94,51.8,51.9,24830.0,42.8904,42.9483,42.8325,42.9152,24830.0
2020-01-27 13:30:00,51.9,51.94,51.85,51.93,18448.0,42.9152,42.9483,42.8738,42.94,18448.0
2020-01-27 14:00:00,51.94,52.0,51.86,51.94,15300.0,42.9483,42.9979,42.8821,42.9483,15300.0
2020-01-27 14:30:00,51.96,51.97,51.63,51.68,78087.0,42.9648,42.9731,42.6919,42.7333,78087.0
2020-01-27 15:00:00,51.68,51.85,51.67,51.81,35600.0,42.7333,42.8738,42.725,42.8408,35600.0
2020-01-27 15:30:00,51.79,51.81,51.61,51.62,77230.0,42.8242,42.8408,42.6754,42.6837,77230.0
2020-01-28 09:30:00,52.28,52.4,51.71,51.8,97341.0,43.2294,43.3286,42.7581,42.8325,97341.0
2020-01-28 10:00:00,51.75,52.23,51.75,52.12,81445.0,42.7912,43.1881,42.7912,43.0971,81445.0
2020-01-28 10:30:00,52.07,52.25,52.06,52.1,27072.0,43.0558,43.2046,43.0475,43.0806,27072.0
2020-01-28 11:00:00,52.11,52.12,51.86,52.02,19538.0,43.0888,43.0971,42.8821,43.0144,19538.0
2020-01-28 11:30:00,52.01,52.05,51.92,52.03,19252.0,43.0061,43.0392,42.9317,43.0227,19252.0
2020-01-28 12:00:00,52.02,52.05,51.91,51.99,10099.0,43.0144,43.0392,42.9235,42.9896,10099.0
2020-01-28 12:30:00,52.0,52.12,51.96,52.1,7701.0,42.9979,43.0971,42.9648,43.0806,7701.0
2020-01-28 13:00:00,52.1,52.1,51.97,52.01,14622.0,43.0806,43.0806,42.9731,43.0061,14622.0
2020-01-28 13:30:00,52.0,52.12,51.94,52.1,13342.0,42.9979,43.0971,42.9483,43.0806,13342.0
2020-01-28 14:00:00,52.11,52.23,52.1,52.15,13741.0,43.0888,43.1881,43.0806,43.1219,13741.0
2020-01-28 14:30:00,52.15,52.25,52.11,52.11,16493.0,43.1219,43.2046,43.0888,43.0888,16493.0
2020-01-28 15:00:00,52.1,52.11,52.02,52.08,28104.0,43.0806,43.0888,43.0144,43.064,28104.0
2020-01-28 15:30:00,52.09,52.09,51.93,51.98,86966.0,43.0723,43.0723,42.94,42.9813,86966.0
2020-01-29 09:30:00,52.02,52.38,51.86,51.9,61878.0,43.0144,43.3121,42.8821,42.9152,61878.0
2020-01-29 10:00:00,51.88,51.97,51.59,51.97,30224.0,42.8987,42.9731,42.6589,42.9731,30224.0
2020-01-29 10:30:00,51.91,51.93,51.76,51.91,22090.0,42.9235,42.94,42.7994,42.9235,22090.0
2020-01-29 11:00:00,51.9,52.01,51.83,51.89,22048.0,42.9152,43.0061,42.8573,42.9069,22048.0
2020-01-29 11:30:00,51.87,51.9,51.75,51.88,13578.0,42.8904,42.9152,42.7912,42.8987,13578.0
2020-01-29 12:00:00,51.88,51.93,51.81,51.87,11355.0,42.8987,42.94,42.8408,42.8904,11355.0
2020-01-29 12:30:00,51.87,51.91,51.84,51.86,11279.0,42.8904,42.9235,42.8656,42.8821,11279.0
2020-01-29 13:00:00,51.84,51.91,51.81,51.86,14959.0,42.8656,42.9235,42.8408,42.8821,14959.0
2020-01-29 13:30:00,51.88,51.94,51.84,51.9,17055.0,42.8987,42.9483,42.8656,42.9152,17055.0
2020-01-29 14:00:00,51.89,52.02,51.88,51.97,16669.0,42.9069,43.0144,42.8987,42.9731,16669.0
2020-01-29 14:30:00,51.97,51.99,51.82,51.84,26519.0,42.9731,42.9896,42.849,42.8656,26519.0
2020-01-29 15:00:00,51.82,51.89,51.76,51.83,33572.0,42.849,42.9069,42.7994,42.8573,33572.0
2020-01-29 15:30:00,51.82,51.86,51.63,51.63,99663.0,42.849,42.8821,42.6919,42.6919,99663.0
2020-01-30 09:30:00,51.2,51.35,50.83,51.15,87738.0,42.3364,42.4604,42.0304,42.295,87738.0
2020-01-30 10:00:00,51.17,51.3,51.13,51.26,23346.0,42.3116,42.4191,42.2785,42.386,23346.0
2020-01-30 10:30:00,51.22,51.26,50.9,51.01,37362.0,42.3529,42.386,42.0883,42.1793,37362.0
2020-01-30 11:00:00,51.02,51.33,51.02,51.32,12535.0,42.1875,42.4439,42.1875,42.4356,12535.0
2020-01-30 11:30:00,51.32,51.38,51.23,51.35,21012.0,42.4356,42.4852,42.3612,42.4604,21012.0
2020-01-30 12:00:00,51.35,51.43,51.19,51.19,30104.0,42.4604,42.5266,42.3281,42.3281,30104.0
2020-01-30 12:30:00,51.2,51.32,51.16,51.23,23904.0,42.3364,42.4356,42.3033,42.3612,23904.0
2020-01-30 13:00:00,51.24,51.29,51.13,51.19,19960.0,42.3694,42.4108,42.2785,42.3281,19960.0
2020-01-30 13:30:00,51.19,51.25,51.13,51.16,16971.0,42.3281,42.3777,42.2785,42.3033,16971.0
2020-01-30 14:00:00,51.18,51.34,51.13,51.3,24133.0,42.3198,42.4521,42.2785,42.4191,24133.0
2020-01-30 14:30:00,51.31,51.53,51.28,51.37,45262.0,42.4273,42.6092,42.4025,42.4769,45262.0
2020-01-30 15:00:00,51.41,51.51,51.29,51.46,27416.0,42.51,42.5927,42.4108,42.5514,27416.0
2020-01-30 15:30:00,51.47,51.66,51.46,51.58,127121.0,42.5596,42.7167,42.5514,42.6506,127121.0
2020-01-31 09:30:00,51.59,51.7,50.72,50.74,36070.0,42.6589,42.7498,41.9395,41.956,36070.0
2020-01-31 10:00:00,50.73,50.92,50.59,50.77,42979.0,41.9477,42.1048,41.832,41.9808,42979.0
2020-01-31 10:30:00,50.77,50.83,50.65,50.75,23110.0,41.9808,42.0304,41.8816,41.9643,23110.0
2020-01-31 11:00:00,50.76,50.89,50.66,50.81,24749.0,41.9725,42.08,41.8899,42.0139,24749.0
2020-01-31 11:30:00,50.83,51.13,50.82,51.11,18547.0,42.0304,42.2785,42.0222,42.262,18547.0
2020-01-31 12:00:00,51.12,51.16,50.95,51.03,15497.0,42.2702,42.3033,42.1297,42.1958,15497.0
2020-01-31 12:30:00,51.01,51.02,50.73,50.84,19090.0,42.1793,42.1875,41.9477,42.0387,19090.0
2020-01-31 13:00:00,50.84,50.93,50.78,50.82,24442.0,42.0387,42.1131,41.9891,42.0222,24442.0
2020-01-31 13:30:00,50.78,50.86,50.7,50.73,31247.0,41.9891,42.0552,41.9229,41.9477,31247.0
2020-01-31 14:00:00,50.74,50.77,50.64,50.7,22272.0,41.956,41.9808,41.8733,41.9229,22272.0
2020-01-31 14:30:00,50.7,50.8,50.61,50.67,40871.0,41.9229,42.0056,41.8485,41.8981,40871.0
2020-01-31 15:00:00,50.67,50.68,50.5,50.55,26960.0,41.8981,41.9064,41.7576,41.7989,26960.0
2020-01-31 15:30:00,50.54,50.76,50.4,50.71,149340.0,41.7906,41.9725,41.6749,41.9312,149340.0
2020-02-03 09:30:00,50.95,51.31,50.83,51.1,107934.0,42.1297,42.4273,42.0304,42.2537,107934.0
2020-02-03 10:00:00,51.12,51.42,51.08,51.22,54889.0,42.2702,42.5183,42.2371,42.3529,54889.0
2020-02-03 10:30:00,51.2,51.23,51.06,51.14,17927.0,42.3364,42.3612,42.2206,42.2868,17927.0
2020-02-03 11:00:00,51.1,51.14,50.86,50.87,21331.0,42.2537,42.2868,42.0552,42.0635,21331.0
2020-02-03 11:30:00,50.87,50.87,50.69,50.83,9610.0,42.0635,42.0635,41.9147,42.0304,9610.0
2020-02-03 12:00:00,50.83,50.94,50.81,50.9,32753.0,42.0304,42.1214,42.0139,42.0883,32753.0
2020-02-03 12:30:00,50.87,51.01,50.81,50.97,19302.0,42.0635,42.1793,42.0139,42.1462,19302.0
2020-02-03 13:00:00,50.98,51.0,50.81,50.92,9828.0,42.1545,42.171,42.0139,42.1048,9828.0
2020-02-03 13:30:00,50.91,51.0,50.87,50.98,10079.0,42.0966,42.171,42.0635,42.1545,10079.0
2020-02-03 14:00:00,50.97,50.99,50.86,50.88,18943.0,42.1462,42.1627,42.0552,42.0718,18943.0
2020-02-03 14:30:00,50.9,51.01,50.88,50.92,34058.0,42.0883,42.1793,42.0718,42.1048,34058.0
2020-02-03 15:00:00,50.92,50.94,50.84,50.94,29625.0,42.1048,42.1214,42.0387,42.1214,29625.0
2020-02-03 15:30:00,50.93,50.93,50.68,50.73,76142.0,42.1131,42.1131,41.9064,41.9477,76142.0
2020-02-04 09:30:00,51.64,51.8,51.36,51.71,151135.0,42.7002,42.8325,42.4687,42.7581,151135.0
2020-02-04 10:00:00,51.72,51.75,51.49,51.68,32967.0,42.7664,42.7912,42.5762,42.7333,32967.0
2020-02-04 10:30:00,51.68,51.76,51.54,51.59,21177.0,42.7333,42.7994,42.6175,42.6589,21177.0
2020-02-04 11:00:00,51.59,51.72,51.55,51.7,21216.0,42.6589,42.7664,42.6258,42.7498,21216.0
2020-02-04 11:30:00,51.72,51.74,51.52,51.58,39590.0,42.7664,42.7829,42.601,42.6506,39590.0
2020-02-04 12:00:00,51.56,51.75,51.56,51.74,38740.0,42.634,42.7912,42.634,42.7829,38740.0
2020-02-04 12:30:00,51.75,51.79,51.71,51.77,21518.0,42.7912,42.8242,42.7581,42.8077,21518.0
2020-02-04 13:00:00,51.77,51.8,51.74,51.78,22046.0,42.8077,42.8325,42.7829,42.816,22046.0
2020-02-04 13:30:00,51.79,51.84,51.72,51.82,18743.0,42.8242,42.8656,42.7664,42.849,18743.0
2020-02-04 14:00:00,51.84,51.88,51.8,51.87,21569.0,42.8656,42.8987,42.8325,42.8904,21569.0
2020-02-04 14:30:00,51.87,51.93,51.81,51.83,53060.0,42.8904,42.94,42.8408,42.8573,53060.0
2020-02-04 15:00:00,51.82,51.95,51.78,51.92,51296.0,42.849,42.9565,42.816,42.9317,51296.0
2020-02-04 15:30:00,51.92,51.97,51.56,51.6,130844.0,42.9317,42.9731,42.634,42.6671,130844.0
2020-02-05 09:30:00,52.2,52.75,52.2,52.32,67315.0,43.1633,43.618,43.1633,43.2625,67315.0
2020-02-05 10:00:00,52.36,52.58,52.17,52.27,32322.0,43.2956,43.4775,43.1384,43.2211,32322.0
2020-02-05 10:30:00,52.3,52.4,52.14,52.39,28225.0,43.2459,43.3286,43.1136,43.3204,28225.0
2020-02-05 11:00:00,52.38,52.4,52.21,52.27,35579.0,43.3121,43.3286,43.1715,43.2211,35579.0
2020-02-05 11:30:00,52.27,52.42,52.21,52.39,29681.0,43.2211,43.3452,43.1715,43.3204,29681.0
2020-02-05 12:00:00,52.39,52.5,52.33,52.46,32059.0,43.3204,43.4113,43.2707,43.3782,32059.0
2020-02-05 12:30:00,52.46,52.59,52.46,52.51,23951.0,43.3782,43.4857,43.3782,43.4196,23951.0
2020-02-05 13:00:00,52.48,52.48,52.31,52.44,27130.0,43.3948,43.3948,43.2542,43.3617,27130.0
2020-02-05 13:30:00,52.44,52.51,52.42,52.44,38110.0,43.3617,43.4196,43.3452,43.3617,38110.0
2020-02-05 14:00:00,52.44,52.44,52.28,52.36,23910.0,43.3617,43.3617,43.2294,43.2956,23910.0
2020-02-05 14:30:00,52.36,52.54,52.32,52.5,59366.0,43.2956,43.4444,43.2625,43.4113,59366.0
2020-02-05 15:00:00,52.51,52.52,52.43,52.46,36313.0,43.4196,43.4279,43.3534,43.3782,36313.0
2020-02-05 15:30:00,52.45,52.47,52.38,52.43,105007.0,43.37,43.3865,43.3121,43.3534,105007.0
2020-02-06 09:30:00,52.59,52.61,51.88,52.18,39462.0,43.4857,43.5023,42.8987,43.1467,39462.0
2020-02-06 10:00:00,52.15,52.21,51.79,51.98,24733.0,43.1219,43.1715,42.8242,42.9813,24733.0
2020-02-06 10:30:00,51.97,52.02,51.72,51.8,18084.0,42.9731,43.0144,42.7664,42.8325,18084.0
2020-02-06 11:00:00,51.76,51.94,51.75,51.8,13740.0,42.7994,42.9483,42.7912,42.8325,13740.0
2020-02-06 11:30:00,51.81,51.85,51.7,51.71,19727.0,42.8408,42.8738,42.7498,42.7581,19727.0
2020-02-06 12:00:00,51.72,51.83,51.63,51.83,45513.0,42.7664,42.8573,42.6919,42.8573,45513.0
2020-02-06 12:30:00,51.83,51.85,51.61,51.61,19305.0,42.8573,42.8738,42.6754,42.6754,19305.0
2020-02-06 13:00:00,51.62,51.63,51.46,51.52,34503.0,42.6837,42.6919,42.5514,42.601,34503.0
2020-02-06 13:30:00,51.51,51.68,51.45,51.64,20981.0,42.5927,42.7333,42.5431,42.7002,20981.0
2020-02-06 14:00:00,51.63,51.68,51.52,51.58,26103.0,42.6919,42.7333,42.601,42.6506,26103.0
2020-02-06 14:30:00,51.6,51.7,51.59,51.6,35424.0,42.6671,42.7498,42.6589,42.6671,35424.0
2020-02-06 15:00:00,51.58,51.58,51.47,51.53,22874.0,42.6506,42.6506,42.5596,42.6092,22874.0
2020-02-06 15:30:00,51.54,51.69,51.52,51.64,51355.0,42.6175,42.7415,42.601,42.7002,51355.0
2020-02-07 09:30:00,51.14,51.29,50.54,50.85,80743.0,42.2868,42.4108,41.7906,42.047,80743.0
2020-02-07 10:00:00,50.85,50.93,50.67,50.91,64196.0,42.047,42.1131,41.8981,42.0966,64196.0
2020-02-07 10:30:00,50.94,50.94,50.74,50.85,52383.0,42.1214,42.1214,41.956,42.047,52383.0
2020-02-07 11:00:00,50.85,50.9,50.71,50.85,24818.0,42.047,42.0883,41.9312,42.047,24818.0
2020-02-07 11:30:00,50.85,50.92,50.8,50.88,13856.0,42.047,42.1048,42.0056,42.0718,13856.0
2020-02-07 12:00:00,50.86,50.99,50.85,50.94,12693.0,42.0552,42.1627,42.047,42.1214,12693.0
2020-02-07 12:30:00,50.92,50.92,50.8,50.82,8909.0,42.1048,42.1048,42.0056,42.0222,8909.0
2020-02-07 13:00:00,50.82,50.87,50.77,50.87,8220.0,42.0222,42.0635,41.9808,42.0635,8220.0
2020-02-07 13:30:00,50.87,50.91,50.8,50.81,19669.0,42.0635,42.0966,42.0056,42.0139,19669.0
2020-02-07 14:00:00,50.79,50.97,50.74,50.96,27900.0,41.9974,42.1462,41.956,42.1379,27900.0
2020-02-07 14:30:00,50.97,50.98,50.84,50.95,21410.0,42.1462,42.1545,42.0387,42.1297,21410.0
2020-02-07 15:00:00,50.95,50.97,50.83,50.86,16110.0,42.1297,42.1462,42.0304,42.0552,16110.0
2020-02-07 15:30:00,50.84,50.93,50.83,50.84,51579.0,42.0387,42.1131,42.0304,42.0387,51579.0
2020-02-10 09:30:00,50.68,50.92,50.52,50.68,39598.0,41.9064,42.1048,41.7741,41.9064,39598.0
2020-02-10 10:00:00,50.71,50.81,50.65,50.66,26117.0,41.9312,42.0139,41.8816,41.8899,26117.0
2020-02-10 10:30:00,50.66,50.69,50.57,50.6,14455.0,41.8899,41.9147,41.8154,41.8402,14455.0
2020-02-10 11:00:00,50.6,50.64,50.5,50.55,22590.0,41.8402,41.8733,41.7576,41.7989,22590.0
2020-02-10 11:30:00,50.57,50.63,50.48,50.62,10495.0,41.8154,41.865,41.741,41.8568,10495.0
2020-02-10 12:00:00,50.6,50.63,50.57,50.62,9909.0,41.8402,41.865,41.8154,41.8568,9909.0
2020-02-10 12:30:00,50.62,50.66,50.54,50.64,12015.0,41.8568,41.8899,41.7906,41.8733,12015.0
2020-02-10 13:00:00,50.65,50.83,50.65,50.82,16279.0,41.8816,42.0304,41.8816,42.0222,16279.0
2020-02-10 13:30:00,50.83,50.88,50.75,50.75,12998.0,42.0304,42.0718,41.9643,41.9643,12998.0
2020-02-10 14:00:00,50.73,50.81,50.73,50.81,12531.0,41.9477,42.0139,41.9477,42.0139,12531.0
2020-02-10 14:30:00,50.8,50.82,50.63,50.71,40103.0,42.0056,42.0222,41.865,41.9312,40103.0
2020-02-10 15:00:00,50.71,50.82,50.69,50.77,20047.0,41.9312,42.0222,41.9147,41.9808,20047.0
2020-02-10 15:30:00,50.77,50.84,50.74,50.84,53953.0,41.9808,42.0387,41.956,42.0387,53953.0
2020-02-11 09:30:00,51.07,51.2,50.84,51.05,44184.0,42.2289,42.3364,42.0387,42.2123,44184.0
2020-02-11 10:00:00,51.07,51.51,51.07,51.48,51631.0,42.2289,42.5927,42.2289,42.5679,51631.0
2020-02-11 10:30:00,51.49,51.94,51.49,51.91,67224.0,42.5762,42.9483,42.5762,42.9235,67224.0
2020-02-11 11:00:00,51.94,52.0,51.65,51.67,50102.0,42.9483,42.9979,42.7085,42.725,50102.0
2020-02-11 11:30:00,51.68,51.91,51.59,51.79,37519.0,42.7333,42.9235,42.6589,42.8242,37519.0
2020-02-11 12:00:00,51.79,52.12,51.78,52.11,40339.0,42.8242,43.0971,42.816,43.0888,40339.0
2020-02-11 12:30:00,52.1,52.23,52.05,52.21,38040.0,43.0806,43.1881,43.0392,43.1715,38040.0
2020-02-11 13:00:00,52.21,52.42,52.19,52.38,33278.0,43.1715,43.3452,43.155,43.3121,33278.0
2020-02-11 13:30:00,52.39,52.39,52.24,52.31,33436.0,43.3204,43.3204,43.1963,43.2542,33436.0
2020-02-11 14:00:00,52.32,52.36,52.23,52.33,32446.0,43.2625,43.2956,43.1881,43.2707,32446.0
2020-02-11 14:30:00,52.33,52.35,52.13,52.15,83037.0,43.2707,43.2873,43.1054,43.1219,83037.0
2020-02-11 15:00:00,52.16,52.16,52.02,52.05,70443.0,43.1302,43.1302,43.0144,43.0392,70443.0
2020-02-11 15:30:00,52.08,52.17,51.97,52.08,151135.0,43.064,43.1384,42.9731,43.064,151135.0
2020-02-12 09:30:00,52.56,52.91,52.22,52.91,59130.0,43.4609,43.7503,43.1798,43.7503,59130.0
2020-02-12 10:00:00,52.88,52.92,52.58,52.59,20920.0,43.7255,43.7586,43.4775,43.4857,20920.0
2020-02-12 10:30:00,52.55,52.74,52.47,52.73,50086.0,43.4527,43.6098,43.3865,43.6015,50086.0
2020-02-12 11:00:00,52.72,52.75,52.58,52.73,31579.0,43.5932,43.618,43.4775,43.6015,31579.0
2020-02-12 11:30:00,52.73,52.76,52.53,52.74,21717.0,43.6015,43.6263,43.4361,43.6098,21717.0
2020-02-12 12:00:00,52.74,52.75,52.61,52.64,14829.0,43.6098,43.618,43.5023,43.5271,14829.0
2020-02-12 12:30:00,52.64,52.7,52.6,52.66,11640.0,43.5271,43.5767,43.494,43.5436,11640.0
2020-02-12 13:00:00,52.66,52.68,52.58,52.63,13864.0,43.5436,43.5602,43.4775,43.5188,13864.0
2020-02-12 13:30:00,52.63,52.76,52.63,52.75,13785.0,43.5188,43.6263,43.5188,43.618,13785.0
2020-02-12 14:00:00,52.74,52.82,52.74,52.74,13596.0,43.6098,43.6759,43.6098,43.6098,13596.0
2020-02-12 14:30:00,52.75,52.79,52.73,52.75,30120.0,43.618,43.6511,43.6015,43.618,30120.0
2020-02-12 15:00:00,52.75,52.75,52.68,52.71,31730.0,43.618,43.618,43.5602,43.585,31730.0
2020-02-12 15:30:00,52.72,52.78,52.66,52.77,96268.0,43.5932,43.6428,43.5436,43.6346,96268.0
2020-02-13 09:30:00,52.22,52.6,52.0,52.0,36061.0,43.1798,43.494,42.9979,42.9979,36061.0
2020-02-13 10:00:00,52.0,52.11,51.79,51.92,33149.0,42.9979,43.0888,42.8242,42.9317,33149.0
2020-02-13 10:30:00,51.93,51.95,51.75,51.91,31593.0,42.94,42.9565,42.7912,42.9235,31593.0
2020-02-13 11:00:00,51.92,52.06,51.91,52.06,23339.0,42.9317,43.0475,42.9235,43.0475,23339.0
2020-02-13 11:30:00,52.05,52.19,52.01,52.09,26096.0,43.0392,43.155,43.0061,43.0723,26096.0
2020-02-13 12:00:00,52.1,52.22,52.09,52.15,12134.0,43.0806,43.1798,43.0723,43.1219,12134.0
2020-02-13 12:30:00,52.15,52.17,52.08,52.09,10216.0,43.1219,43.1384,43.064,43.0723,10216.0
2020-02-13 13:00:00,52.02,52.07,51.94,52.07,16169.0,43.0144,43.0558,42.9483,43.0558,16169.0
2020-02-13 13:30:00,52.09,52.21,52.06,52.18,9884.0,43.0723,43.1715,43.0475,43.1467,9884.0
2020-02-13 14:00:00,52.17,52.21,52.13,52.21,16739.0,43.1384,43.1715,43.1054,43.1715,16739.0
2020-02-13 14:30:00,52.22,52.29,52.08,52.15,32694.0,43.1798,43.2377,43.064,43.1219,32694.0
2020-02-13 15:00:00,52.15,52.18,52.08,52.14,21842.0,43.1219,43.1467,43.064,43.1136,21842.0
2020-02-13 15:30:00,52.14,52.18,52.07,52.07,99527.0,43.1136,43.1467,43.0558,43.0558,99527.0
2020-02-14 09:30:00,52.01,52.03,51.6,51.85,30097.0,43.0061,43.0227,42.6671,42.8738,30097.0
2020-02-14 10:00:00,51.87,51.91,51.64,51.68,20337.0,42.8904,42.9235,42.7002,42.7333,20337.0
2020-02-14 10:30:00,51.68,51.7,51.44,51.44,19406.0,42.7333,42.7498,42.5348,42.5348,19406.0
2020-02-14 11:00:00,51.42,51.46,51.3,51.42,18622.0,42.5183,42.5514,42.4191,42.5183,18622.0
2020-02-14 11:30:00,51.44,51.48,51.38,51.39,13232.0,42.5348,42.5679,42.4852,42.4935,13232.0
2020-02-14 12:00:00,51.36,51.36,51.25,51.28,41518.0,42.4687,42.4687,42.3777,42.4025,41518.0
2020-02-14 12:30:00,51.28,51.31,51.16,51.19,20406.0,42.4025,42.4273,42.3033,42.3281,20406.0
2020-02-14 13:00:00,51.14,51.14,51.06,51.1,12666.0,42.2868,42.2868,42.2206,42.2537,12666.0
2020-02-14 13:30:00,51.1,51.2,51.07,51.1,94237.0,42.2537,42.3364,42.2289,42.2537,94237.0
2020-02-14 14:00:00,51.11,51.21,51.1,51.16,18790.0,42.262,42.3446,42.2537,42.3033,18790.0
2020-02-14 14:30:00,51.15,51.25,51.11,51.12,19483.0,42.295,42.3777,42.262,42.2702,19483.0
2020-02-14 15:00:00,51.13,51.16,51.06,51.14,25312.0,42.2785,42.3033,42.2206,42.2868,25312.0
2020-02-14 15:30:00,51.14,51.25,51.12,51.23,96951.0,42.2868,42.3777,42.2702,42.3612,96951.0
2020-02-18 09:30:00,50.98,51.41,50.9,51.27,172683.0,42.1545,42.51,42.0883,42.3943,172683.0
2020-02-18 10:00:00,51.26,51.26,50.97,50.98,34316.0,42.386,42.386,42.1462,42.1545,34316.0
2020-02-18 10:30:00,50.97,51.07,50.89,50.93,53616.0,42.1462,42.2289,42.08,42.1131,53616.0
2020-02-18 11:00:00,50.93,50.94,50.66,50.68,32406.0,42.1131,42.1214,41.8899,41.9064,32406.0
2020-02-18 11:30:00,50.67,50.74,50.5,50.51,24112.0,41.8981,41.956,41.7576,41.7658,24112.0
2020-02-18 12:00:00,50.52,50.66,50.5,50.58,13885.0,41.7741,41.8899,41.7576,41.8237,13885.0
2020-02-18 12:30:00,50.56,50.62,50.47,50.48,27509.0,41.8072,41.8568,41.7327,41.741,27509.0
2020-02-18 13:00:00,50.5,50.73,50.5,50.66,44192.0,41.7576,41.9477,41.7576,41.8899,44192.0
2020-02-18 13:30:00,50.66,50.68,50.53,50.58,21513.0,41.8899,41.9064,41.7824,41.8237,21513.0
2020-02-18 14:00:00,50.58,50.74,50.56,50.73,22224.0,41.8237,41.956,41.8072,41.9477,22224.0
2020-02-18 14:30:00,50.75,50.86,50.73,50.78,54782.0,41.9643,42.0552,41.9477,41.9891,54782.0
2020-02-18 15:00:00,50.78,50.84,50.73,50.78,27118.0,41.9891,42.0387,41.9477,41.9891,27118.0
2020-02-18 15:30:00,50.78,50.87,50.61,50.81,126333.0,41.9891,42.0635,41.8485,42.0139,126333.0
2020-02-19 09:30:00,51.08,51.84,50.88,51.66,83193.0,42.2371,42.8656,42.0718,42.7167,83193.0
2020-02-19 10:00:00,51.7,51.83,51.66,51.8,39198.0,42.7498,42.8573,42.7167,42.8325,39198.0
2020-02-19 10:30:00,51.8,52.01,51.78,51.98,39138.0,42.8325,43.0061,42.816,42.9813,39138.0
2020-02-19 11:00:00,51.98,52.13,51.93,52.13,37780.0,42.9813,43.1054,42.94,43.1054,37780.0
2020-02-19 11:30:00,52.12,52.21,52.08,52.14,34824.0,43.0971,43.1715,43.064,43.1136,34824.0
2020-02-19 12:00:00,52.15,52.17,52.05,52.11,27788.0,43.1219,43.1384,43.0392,43.0888,27788.0
2020-02-19 12:30:00,52.11,52.13,52.05,52.07,31705.0,43.0888,43.1054,43.0392,43.0558,31705.0
2020-02-19 13:00:00,52.08,52.13,52.02,52.03,26517.0,43.064,43.1054,43.0144,43.0227,26517.0
2020-02-19 13:30:00,52.02,52.08,52.01,52.07,27575.0,43.0144,43.064,43.0061,43.0558,27575.0
2020-02-19 14:00:00,52.06,52.2,52.04,52.19,29673.0,43.0475,43.1633,43.031,43.155,29673.0
2020-02-19 14:30:00,52.19,52.25,52.07,52.17,49311.0,43.155,43.2046,43.0558,43.1384,49311.0
2020-02-19 15:00:00,52.18,52.19,52.05,52.12,76118.0,43.1467,43.155,43.0392,43.0971,76118.0
2020-02-19 15:30:00,52.12,52.23,51.99,52.0,209941.0,43.0971,43.1881,42.9896,42.9979,209941.0
2020-02-20 09:30:00,51.67,52.5,51.67,52.46,98766.0,42.725,43.4113,42.725,43.3782,98766.0
2020-02-20 10:00:00,52.48,52.7,52.42,52.42,85734.0,43.3948,43.5767,43.3452,43.3452,85734.0
2020-02-20 10:30:00,52.44,52.74,52.39,52.73,73917.0,43.3617,43.6098,43.3204,43.6015,73917.0
2020-02-20 11:00:00,52.73,52.8,52.35,52.36,85494.0,43.6015,43.6594,43.2873,43.2956,85494.0
2020-02-20 11:30:00,52.36,52.52,52.14,52.47,56890.0,43.2956,43.4279,43.1136,43.3865,56890.0
2020-02-20 12:00:00,52.45,52.51,52.26,52.34,46689.0,43.37,43.4196,43.2129,43.279,46689.0
2020-02-20 12:30:00,52.35,52.56,52.31,52.54,30611.0,43.2873,43.4609,43.2542,43.4444,30611.0
2020-02-20 13:00:00,52.53,52.54,52.43,52.44,29876.0,43.4361,43.4444,43.3534,43.3617,29876.0
2020-02-20 13:30:00,52.44,52.44,52.24,52.3,39268.0,43.3617,43.3617,43.1963,43.2459,39268.0
2020-02-20 14:00:00,52.3,52.45,52.24,52.4,69703.0,43.2459,43.37,43.1963,43.3286,69703.0
2020-02-20 14:30:00,52.42,52.48,52.36,52.4,67674.0,43.3452,43.3948,43.2956,43.3286,67674.0
2020-02-20 15:00:00,52.4,52.48,52.34,52.46,39590.0,43.3286,43.3948,43.279,43.3782,39590.0
2020-02-20 15:30:00,52.47,52.53,52.36,52.49,196281.0,43.3865,43.4361,43.2956,43.4031,196281.0
2020-02-21 09:30:00,53.6,53.61,52.09,52.15,185532.0,44.3209,44.3292,43.0723,43.1219,185532.0
2020-02-21 10:00:00,52.15,52.19,51.43,52.13,204967.0,43.1219,43.155,42.5266,43.1054,204967.0
2020-02-21 10:30:00,52.11,52.35,51.63,51.77,128669.0,43.0888,43.2873,42.6919,42.8077,128669.0
2020-02-21 11:00:00,51.76,51.76,51.28,51.45,67484.0,42.7994,42.7994,42.4025,42.5431,67484.0
2020-02-21 11:30:00,51.48,51.59,51.33,51.52,71729.0,42.5679,42.6589,42.4439,42.601,71729.0
2020-02-21 12:00:00,51.53,51.7,51.47,51.58,34779.0,42.6092,42.7498,42.5596,42.6506,34779.0
2020-02-21 12:30:00,51.6,51.68,51.46,51.67,41663.0,42.6671,42.7333,42.5514,42.725,41663.0
2020-02-21 13:00:00,51.64,51.81,51.61,51.8,33345.0,42.7002,42.8408,42.6754,42.8325,33345.0
2020-02-21 13:30:00,51.8,51.81,51.47,51.47,46913.0,42.8325,42.8408,42.5596,42.5596,46913.0
2020-02-21 14:00:00,51.47,51.7,51.46,51.7,40417.0,42.5596,42.7498,42.5514,42.7498,40417.0
2020-02-21 14:30:00,51.71,51.86,51.31,51.74,100908.0,42.7581,42.8821,42.4273,42.7829,100908.0
2020-02-21 15:00:00,51.75,51.82,51.69,51.78,43383.0,42.7912,42.849,42.7415,42.816,43383.0
2020-02-21 15:30:00,51.79,51.79,51.44,51.56,180547.0,42.8242,42.8242,42.5348,42.634,180547.0
2020-02-24 09:30:00,49.68,49.68,48.5,49.38,161044.0,41.0795,41.0795,40.1038,40.8314,161044.0
2020-02-24 10:00:00,49.4,50.18,49.4,49.85,132635.0,40.848,41.493,40.848,41.2201,132635.0
2020-02-24 10:30:00,49.86,50.08,49.75,49.84,69261.0,41.2283,41.4103,41.1374,41.2118,69261.0
2020-02-24 11:00:00,49.83,50.23,49.77,50.22,49685.0,41.2035,41.5343,41.1539,41.526,49685.0
2020-02-24 11:30:00,50.22,50.34,49.94,49.99,40684.0,41.526,41.6253,41.2945,41.3358,40684.0
2020-02-24 12:00:00,49.94,49.94,49.76,49.8,18138.0,41.2945,41.2945,41.1457,41.1787,18138.0
2020-02-24 12:30:00,49.8,50.04,49.74,50.0,25200.0,41.1787,41.3772,41.1291,41.3441,25200.0
2020-02-24 13:00:00,49.98,49.99,49.84,49.91,55288.0,41.3276,41.3358,41.2118,41.2697,55288.0
2020-02-24 13:30:00,49.91,49.96,49.74,49.82,74747.0,41.2697,41.311,41.1291,41.1953,74747.0
2020-02-24 14:00:00,49.8,49.98,49.72,49.95,48478.0,41.1787,41.3276,41.1126,41.3028,48478.0
2020-02-24 14:30:00,49.95,50.23,49.95,50.16,132748.0,41.3028,41.5343,41.3028,41.4764,132748.0
2020-02-24 15:00:00,50.17,50.24,49.9,49.96,68807.0,41.4847,41.5426,41.2614,41.311,68807.0
2020-02-24 15:30:00,49.96,50.05,49.65,49.68,340883.0,41.311,41.3855,41.0547,41.0795,340883.0
2020-02-25 09:30:00,49.83,49.99,49.45,49.6,82242.0,41.2035,41.3358,40.8893,41.0134,82242.0
2020-02-25 10:00:00,49.52,49.56,48.81,48.83,74350.0,40.9472,40.9803,40.3601,40.3767,74350.0
2020-02-25 10:30:00,48.85,49.18,48.82,49.18,84331.0,40.3932,40.6661,40.3684,40.6661,84331.0
2020-02-25 11:00:00,49.16,49.24,48.93,49.09,62892.0,40.6495,40.7157,40.4593,40.5917,62892.0
2020-02-25 11:30:00,49.07,49.26,49.0,49.14,56484.0,40.5751,40.7322,40.5172,40.633,56484.0
2020-02-25 12:00:00,49.15,49.23,48.9,48.97,54487.0,40.6413,40.7074,40.4345,40.4924,54487.0
2020-02-25 12:30:00,48.97,49.02,48.7,48.7,37473.0,40.4924,40.5338,40.2692,40.2692,37473.0
2020-02-25 13:00:00,48.7,48.87,48.62,48.78,70482.0,40.2692,40.4097,40.203,40.3353,70482.0
2020-02-25 13:30:00,48.75,48.76,48.56,48.57,63802.0,40.3105,40.3188,40.1534,40.1617,63802.0
2020-02-25 14:00:00,48.56,48.61,48.13,48.17,101960.0,40.1534,40.1947,39.7978,39.8309,101960.0
2020-02-25 14:30:00,48.17,48.19,47.88,47.95,149655.0,39.8309,39.8475,39.5911,39.649,149655.0
2020-02-25 15:00:00,47.98,48.07,47.52,47.53,97475.0,39.6738,39.7482,39.2934,39.3017,97475.0
2020-02-25 15:30:00,47.51,47.52,47.09,47.16,306922.0,39.2852,39.2934,38.9379,38.9958,306922.0
2020-02-26 09:30:00,47.59,48.14,47.37,47.72,184640.0,39.3513,39.8061,39.1694,39.4588,184640.0
2020-02-26 10:00:00,47.72,48.07,47.54,47.81,74340.0,39.4588,39.7482,39.31,39.5332,74340.0
2020-02-26 10:30:00,47.79,47.98,47.73,47.97,50243.0,39.5167,39.6738,39.4671,39.6655,50243.0
2020-02-26 11:00:00,47.97,48.08,47.9,47.97,115645.0,39.6655,39.7565,39.6077,39.6655,115645.0
2020-02-26 11:30:00,47.91,48.15,47.62,47.62,33365.0,39.6159,39.8144,39.3761,39.3761,33365.0
2020-02-26 12:00:00,47.65,47.67,47.26,47.37,54601.0,39.4009,39.4175,39.0785,39.1694,54601.0
2020-02-26 12:30:00,47.38,47.52,47.34,47.34,48928.0,39.1777,39.2934,39.1446,39.1446,48928.0
2020-02-26 13:00:00,47.35,47.38,47.1,47.37,72644.0,39.1529,39.1777,38.9462,39.1694,72644.0
2020-02-26 13:30:00,47.36,47.36,46.93,46.97,56000.0,39.1611,39.1611,38.8056,38.8387,56000.0
2020-02-26 14:00:00,47.01,47.21,46.96,47.11,64528.0,38.8717,39.0371,38.8304,38.9544,64528.0
2020-02-26 14:30:00,47.11,47.12,46.84,46.89,85620.0,38.9544,38.9627,38.7312,38.7725,85620.0
2020-02-26 15:00:00,46.88,47.1,46.85,47.02,79259.0,38.7642,38.9462,38.7394,38.88,79259.0
2020-02-26 15:30:00,47.03,47.08,46.84,46.84,229990.0,38.8883,38.9296,38.7312,38.7312,229990.0
2020-02-27 09:30:00,45.93,46.02,45.04,45.06,116461.0,37.9787,38.0531,37.2428,37.2593,116461.0
2020-02-27 10:00:00,45.08,45.31,44.92,45.2,69107.0,37.2759,37.466,37.1436,37.3751,69107.0
2020-02-27 10:30:00,45.19,45.87,45.09,45.83,198903.0,37.3668,37.9291,37.2841,37.896,198903.0
2020-02-27 11:00:00,45.83,46.21,45.7,46.04,169941.0,37.896,38.2102,37.7885,38.0697,169941.0
2020-02-27 11:30:00,46.02,46.3,45.84,46.3,82868.0,38.0531,38.2846,37.9043,38.2846,82868.0
2020-02-27 12:00:00,46.29,46.42,46.13,46.4,112230.0,38.2764,38.3839,38.1441,38.3673,112230.0
2020-02-27 12:30:00,46.39,46.64,46.36,46.49,113448.0,38.3591,38.5658,38.3343,38.4418,113448.0
2020-02-27 13:00:00,46.44,46.44,46.17,46.18,92820.0,38.4004,38.4004,38.1772,38.1854,92820.0
2020-02-27 13:30:00,46.18,46.28,45.95,46.0,114148.0,38.1854,38.2681,37.9952,38.0366,114148.0
2020-02-27 14:00:00,46.02,46.13,45.86,46.09,83937.0,38.0531,38.1441,37.9208,38.111,83937.0
2020-02-27 14:30:00,46.08,46.19,45.98,46.11,134232.0,38.1027,38.1937,38.02,38.1275,134232.0
2020-02-27 15:00:00,46.11,46.27,46.03,46.14,164307.0,38.1275,38.2598,38.0614,38.1523,164307.0
2020-02-27 15:30:00,46.14,46.14,45.51,45.54,372545.0,38.1523,38.1523,37.6314,37.6562,372545.0
2020-02-28 09:30:00,44.32,45.41,44.18,44.61,166708.0,36.6474,37.5487,36.5317,36.8872,166708.0
2020-02-28 10:00:00,44.61,45.62,44.34,45.08,118812.0,36.8872,37.7224,36.664,37.2759,118812.0
2020-02-28 10:30:00,45.07,45.69,45.07,45.54,77024.0,37.2676,37.7803,37.2676,37.6562,77024.0
2020-02-28 11:00:00,45.52,45.58,45.16,45.41,110991.0,37.6397,37.6893,37.342,37.5487,110991.0
2020-02-28 11:30:00,45.39,46.01,45.34,45.54,95794.0,37.5322,38.0449,37.4908,37.6562,95794.0
2020-02-28 12:00:00,45.52,45.52,45.2,45.47,62162.0,37.6397,37.6397,37.3751,37.5983,62162.0
2020-02-28 12:30:00,45.49,45.67,45.16,45.59,57370.0,37.6149,37.7637,37.342,37.6976,57370.0
2020-02-28 13:00:00,45.61,45.75,45.4,45.43,56750.0,37.7141,37.8299,37.5405,37.5653,56750.0
2020-02-28 13:30:00,45.35,45.42,44.98,45.19,80991.0,37.4991,37.557,37.1932,37.3668,80991.0
2020-02-28 14:00:00,45.18,45.47,45.1,45.29,80999.0,37.3585,37.5983,37.2924,37.4495,80999.0
2020-02-28 14:30:00,45.3,45.69,45.26,45.35,103974.0,37.4578,37.7803,37.4247,37.4991,103974.0
2020-02-28 15:00:00,45.37,45.58,45.19,45.19,83880.0,37.5156,37.6893,37.3668,37.3668,83880.0
2020-02-28 15:30:00,45.18,45.88,45.01,45.88,298247.0,37.3585,37.9374,37.218,37.9374,298247.0
2020-03-02 09:30:00,45.8,45.8,44.96,45.19,220945.0,37.8712,37.8712,37.1766,37.3668,220945.0
2020-03-02 10:00:00,45.21,45.36,44.9,45.26,123052.0,37.3833,37.5074,37.127,37.4247,123052.0
2020-03-02 10:30:00,45.31,45.87,45.23,45.76,93946.0,37.466,37.9291,37.3999,37.8381,93946.0
2020-03-02 11:00:00,45.76,46.29,45.69,46.17,149094.0,37.8381,38.2764,37.7803,38.1772,149094.0
2020-03-02 11:30:00,46.18,46.52,46.11,46.51,75312.0,38.1854,38.4666,38.1275,38.4583,75312.0
2020-03-02 12:00:00,46.51,46.56,46.15,46.23,59227.0,38.4583,38.4996,38.1606,38.2268,59227.0
2020-03-02 12:30:00,46.25,46.52,46.25,46.46,32812.0,38.2433,38.4666,38.2433,38.417,32812.0
2020-03-02 13:00:00,46.46,46.47,46.04,46.09,42160.0,38.417,38.4252,38.0697,38.111,42160.0
2020-03-02 13:30:00,46.1,46.24,45.91,46.15,31431.0,38.1193,38.235,37.9622,38.1606,31431.0
2020-03-02 14:00:00,46.17,46.5,46.16,46.43,34878.0,38.1772,38.45,38.1689,38.3921,34878.0
2020-03-02 14:30:00,46.47,46.52,46.18,46.38,91808.0,38.4252,38.4666,38.1854,38.3508,91808.0
2020-03-02 15:00:00,46.35,46.7,46.35,46.65,70638.0,38.326,38.6154,38.326,38.5741,70638.0
2020-03-02 15:30:00,46.66,47.35,46.65,47.33,170486.0,38.5823,39.1529,38.5741,39.1363,170486.0
2020-03-03 09:30:00,47.48,47.53,46.37,46.51,99527.0,39.2604,39.3017,38.3425,38.4583,99527.0
2020-03-03 10:00:00,46.58,47.61,46.54,47.16,125500.0,38.5162,39.3679,38.4831,38.9958,125500.0
2020-03-03 10:30:00,47.12,47.73,47.07,47.72,40747.0,38.9627,39.4671,38.9213,39.4588,40747.0
2020-03-03 11:00:00,47.71,47.74,47.0,47.04,86161.0,39.4506,39.4754,38.8635,38.8965,86161.0
2020-03-03 11:30:00,47.04,47.41,46.94,47.3,83912.0,38.8965,39.2025,38.8139,39.1115,83912.0
2020-03-03 12:00:00,47.3,47.5,47.22,47.3,178739.0,39.1115,39.2769,39.0454,39.1115,178739.0
2020-03-03 12:30:00,47.32,47.41,47.04,47.07,51292.0,39.1281,39.2025,38.8965,38.9213,51292.0
2020-03-03 13:00:00,47.07,47.08,46.32,46.55,68096.0,38.9213,38.9296,38.3012,38.4914,68096.0
2020-03-03 13:30:00,46.54,46.7,46.37,46.6,75270.0,38.4831,38.6154,38.3425,38.5327,75270.0
2020-03-03 14:00:00,46.61,47.01,46.42,46.96,96905.0,38.541,38.8717,38.3839,38.8304,96905.0
2020-03-03 14:30:00,46.94,47.12,46.52,46.9,65768.0,38.8139,38.9627,38.4666,38.7808,65768.0
2020-03-03 15:00:00,46.94,47.33,46.89,47.27,50067.0,38.8139,39.1363,38.7725,39.0867,50067.0
2020-03-03 15:30:00,47.27,47.31,46.76,46.84,133785.0,39.0867,39.1198,38.665,38.7312,133785.0
2020-03-04 09:30:00,47.65,47.66,46.95,46.98,70587.0,39.4009,39.4092,38.8221,38.8469,70587.0
2020-03-04 10:00:00,47.05,47.5,46.85,47.37,41426.0,38.9048,39.2769,38.7394,39.1694,41426.0
2020-03-04 10:30:00,47.41,47.41,46.9,46.99,42170.0,39.2025,39.2025,38.7808,38.8552,42170.0
2020-03-04 11:00:00,47.01,47.19,46.97,47.15,36571.0,38.8717,39.0206,38.8387,38.9875,36571.0
2020-03-04 11:30:00,47.22,47.3,47.06,47.21,36128.0,39.0454,39.1115,38.9131,39.0371,36128.0
2020-03-04 12:00:00,47.22,47.66,47.22,47.65,51319.0,39.0454,39.4092,39.0454,39.4009,51319.0
2020-03-04 12:30:00,47.65,47.76,47.53,47.69,56590.0,39.4009,39.4919,39.3017,39.434,56590.0
2020-03-04 13:00:00,47.7,47.85,47.65,47.75,28121.0,39.4423,39.5663,39.4009,39.4836,28121.0
2020-03-04 13:30:00,47.77,47.81,47.61,47.62,33892.0,39.5002,39.5332,39.3679,39.3761,33892.0
2020-03-04 14:00:00,47.64,47.77,47.6,47.73,39900.0,39.3927,39.5002,39.3596,39.4671,39900.0
2020-03-04 14:30:00,47.75,47.97,47.68,47.95,62549.0,39.4836,39.6655,39.4257,39.649,62549.0
2020-03-04 15:00:00,47.96,47.98,47.77,47.91,60373.0,39.6573,39.6738,39.5002,39.6159,60373.0
2020-03-04 15:30:00,47.91,47.97,47.76,47.92,176807.0,39.6159,39.6655,39.4919,39.6242,176807.0
2020-03-05 09:30:00,46.47,46.73,46.08,46.25,122333.0,38.7602,38.977,38.4349,38.5767,122333.0
2020-03-05 10:00:00,46.23,46.65,46.16,46.42,127196.0,38.56,38.9103,38.5016,38.7184,127196.0
2020-03-05 10:30:00,46.39,46.63,46.38,46.47,113463.0,38.6934,38.8936,38.6851,38.7602,113463.0
2020-03-05 11:00:00,46.45,46.88,46.45,46.66,76862.0,38.7435,39.1021,38.7435,38.9186,76862.0
2020-03-05 11:30:00,46.69,46.74,46.25,46.35,76755.0,38.9437,38.9854,38.5767,38.6601,76755.0
2020-03-05 12:00:00,46.36,46.42,46.11,46.18,47281.0,38.6684,38.7184,38.4599,38.5183,47281.0
2020-03-05 12:30:00,46.19,46.23,45.87,45.91,59352.0,38.5266,38.56,38.2597,38.2931,59352.0
2020-03-05 13:00:00,45.92,45.99,45.81,45.91,35672.0,38.3014,38.3598,38.2097,38.2931,35672.0
2020-03-05 13:30:00,45.93,46.11,45.85,46.09,49414.0,38.3097,38.4599,38.243,38.4432,49414.0
2020-03-05 14:00:00,46.07,46.18,45.83,45.85,47400.0,38.4265,38.5183,38.2263,38.243,47400.0
2020-03-05 14:30:00,45.89,46.07,45.78,46.0,89485.0,38.2764,38.4265,38.1846,38.3681,89485.0
2020-03-05 15:00:00,45.98,45.99,45.78,45.79,85003.0,38.3514,38.3598,38.1846,38.193,85003.0
2020-03-05 15:30:00,45.79,46.01,45.7,45.9,217334.0,38.193,38.3765,38.1179,38.2847,217334.0
2020-03-06 09:30:00,44.68,45.55,44.33,45.31,199098.0,37.2671,37.9928,36.9752,37.7926,199098.0
2020-03-06 10:00:00,45.39,45.94,45.17,45.87,101790.0,37.8593,38.3181,37.6758,38.2597,101790.0
2020-03-06 10:30:00,45.9,46.06,45.73,45.84,121961.0,38.2847,38.4182,38.1429,38.2347,121961.0
2020-03-06 11:00:00,45.87,45.87,45.34,45.41,46133.0,38.2597,38.2597,37.8176,37.876,46133.0
2020-03-06 11:30:00,45.47,45.53,45.16,45.18,70213.0,37.9261,37.9761,37.6675,37.6842,70213.0
2020-03-06 12:00:00,45.2,45.22,44.8,44.85,54159.0,37.7009,37.7175,37.3672,37.4089,54159.0
2020-03-06 12:30:00,44.84,45.04,44.74,44.74,59458.0,37.4006,37.5674,37.3172,37.3172,59458.0
2020-03-06 13:00:00,44.76,44.98,44.68,44.83,75291.0,37.3339,37.5174,37.2671,37.3922,75291.0
2020-03-06 13:30:00,44.83,45.09,44.8,44.83,55014.0,37.3922,37.6091,37.3672,37.3922,55014.0
2020-03-06 14:00:00,44.86,45.0,44.7,44.73,39544.0,37.4173,37.534,37.2838,37.3088,39544.0
2020-03-06 14:30:00,44.74,44.77,44.54,44.6,104692.0,37.3172,37.3422,37.1504,37.2004,104692.0
2020-03-06 15:00:00,44.6,44.74,44.5,44.57,72999.0,37.2004,37.3172,37.117,37.1754,72999.0
2020-03-06 15:30:00,44.56,44.99,44.55,44.89,260982.0,37.167,37.5257,37.1587,37.4423,260982.0
2020-03-09 09:30:00,42.31,43.49,40.01,42.84,49094.0,35.2903,36.2746,33.3719,35.7324,49094.0
2020-03-09 10:00:00,42.86,42.9,42.29,42.29,96228.0,35.7491,35.7825,35.2737,35.2737,96228.0
2020-03-09 10:30:00,42.34,42.43,41.97,41.97,64846.0,35.3154,35.3904,35.0067,35.0067,64846.0
2020-03-09 11:00:00,41.93,42.0,41.41,41.41,120871.0,34.9734,35.0318,34.5397,34.5397,120871.0
2020-03-09 11:30:00,41.42,41.94,41.32,41.82,131700.0,34.548,34.9817,34.4646,34.8816,131700.0
2020-03-09 12:00:00,41.84,41.93,41.21,41.21,83689.0,34.8983,34.9734,34.3728,34.3728,83689.0
2020-03-09 12:30:00,41.24,41.27,40.54,40.6,78731.0,34.3979,34.4229,33.814,33.864,78731.0
2020-03-09 13:00:00,40.6,40.81,40.52,40.63,119248.0,33.864,34.0392,33.7973,33.8891,119248.0
2020-03-09 13:30:00,40.65,40.74,40.43,40.48,75811.0,33.9057,33.9808,33.7222,33.764,75811.0
2020-03-09 14:00:00,40.47,40.48,40.02,40.04,59254.0,33.7556,33.764,33.3803,33.397,59254.0
2020-03-09 14:30:00,40.03,40.12,39.8,40.01,76884.0,33.3886,33.4637,33.1968,33.3719,76884.0
2020-03-09 15:00:00,40.02,40.54,39.97,40.41,217993.0,33.3803,33.814,33.3386,33.7056,217993.0
2020-03-09 15:30:00,40.41,40.47,39.96,39.96,347543.0,33.7056,33.7556,33.3302,33.3302,347543.0
2020-03-10 09:30:00,41.32,41.72,40.9,41.27,136209.0,34.4646,34.7982,34.1143,34.4229,136209.0
2020-03-10 10:00:00,41.31,41.5,40.82,40.84,134203.0,34.4562,34.6147,34.0475,34.0642,134203.0
2020-03-10 10:30:00,40.86,41.03,40.49,40.52,66765.0,34.0809,34.2227,33.7723,33.7973,66765.0
2020-03-10 11:00:00,40.54,40.7,40.02,40.02,51540.0,33.814,33.9475,33.3803,33.3803,51540.0
2020-03-10 11:30:00,40.03,40.43,39.9,40.24,76565.0,33.3886,33.7222,33.2802,33.5638,76565.0
2020-03-10 12:00:00,40.25,40.77,40.24,40.47,60106.0,33.5721,34.0058,33.5638,33.7556,60106.0
2020-03-10 12:30:00,40.47,40.47,39.93,40.19,140194.0,33.7556,33.7556,33.3052,33.5221,140194.0
2020-03-10 13:00:00,40.17,40.54,40.03,40.34,54299.0,33.5054,33.814,33.3886,33.6472,54299.0
2020-03-10 13:30:00,40.35,40.64,40.12,40.13,55512.0,33.6555,33.8974,33.4637,33.472,55512.0
2020-03-10 14:00:00,40.14,40.76,40.07,40.7,57473.0,33.4804,33.9975,33.422,33.9475,57473.0
2020-03-10 14:30:00,40.71,41.2,40.7,41.08,93482.0,33.9558,34.3645,33.9475,34.2644,93482.0
2020-03-10 15:00:00,41.09,41.52,41.07,41.16,98386.0,34.2727,34.6314,34.2561,34.3311,98386.0
2020-03-10 15:30:00,41.17,41.59,41.02,41.54,229800.0,34.3395,34.6898,34.2144,34.6481,229800.0
2020-03-11 09:30:00,40.64,41.09,40.06,40.69,99254.0,33.8974,34.2727,33.4136,33.9391,99254.0
2020-03-11 10:00:00,40.64,41.18,40.63,40.91,59895.0,33.8974,34.3478,33.8891,34.1226,59895.0
2020-03-11 10:30:00,40.86,41.04,40.43,40.47,112971.0,34.0809,34.231,33.7222,33.7556,112971.0
2020-03-11 11:00:00,40.48,40.7,40.13,40.23,74713.0,33.764,33.9475,33.472,33.5554,74713.0
2020-03-11 11:30:00,40.25,40.45,40.11,40.21,81736.0,33.5721,33.7389,33.4553,33.5388,81736.0
2020-03-11 12:00:00,40.21,40.86,40.11,40.72,118327.0,33.5388,34.0809,33.4553,33.9641,118327.0
2020-03-11 12:30:00,40.69,40.76,40.27,40.72,93382.0,33.9391,33.9975,33.5888,33.9641,93382.0
2020-03-11 13:00:00,40.71,40.97,40.45,40.73,74445.0,33.9558,34.1727,33.7389,33.9725,74445.0
2020-03-11 13:30:00,40.75,40.92,40.62,40.82,57364.0,33.9892,34.131,33.8807,34.0475,57364.0
2020-03-11 14:00:00,40.83,40.91,40.43,40.65,64919.0,34.0559,34.1226,33.7222,33.9057,64919.0
2020-03-11 14:30:00,40.67,41.05,40.67,40.88,73449.0,33.9224,34.2394,33.9224,34.0976,73449.0
2020-03-11 15:00:00,40.88,41.02,40.44,40.56,90519.0,34.0976,34.2144,33.7306,33.8307,90519.0
2020-03-11 15:30:00,40.56,40.96,40.54,40.6,159647.0,33.8307,34.1643,33.814,33.864,159647.0
2020-03-12 09:30:00,38.7,38.97,38.07,38.13,7594.0,32.2793,32.5045,31.7538,31.8038,7594.0
2020-03-12 10:00:00,36.01,37.99,36.01,37.33,127374.0,30.0356,31.6871,30.0356,31.1366,127374.0
2020-03-12 10:30:00,37.31,37.68,36.92,37.51,65422.0,31.1199,31.4285,30.7946,31.2867,65422.0
2020-03-12 11:00:00,37.49,37.71,37.25,37.66,69842.0,31.27,31.4535,31.0698,31.4118,69842.0
2020-03-12 11:30:00,37.66,37.82,36.91,37.03,83097.0,31.4118,31.5453,30.7863,30.8863,83097.0
2020-03-12 12:00:00,37.04,37.1,36.64,36.79,82469.0,30.8947,30.9447,30.561,30.6862,82469.0
2020-03-12 12:30:00,36.79,37.36,36.73,37.15,134394.0,30.6862,31.1616,30.6361,30.9864,134394.0
2020-03-12 13:00:00,37.18,37.89,36.93,37.09,101277.0,31.0115,31.6037,30.8029,30.9364,101277.0
2020-03-12 13:30:00,37.03,37.09,36.07,36.17,88691.0,30.8863,30.9364,30.0856,30.169,88691.0
2020-03-12 14:00:00,36.21,36.57,36.11,36.19,119656.0,30.2024,30.5027,30.119,30.1857,119656.0
2020-03-12 14:30:00,36.17,36.43,35.93,36.28,114957.0,30.169,30.3859,29.9688,30.2608,114957.0
2020-03-12 15:00:00,36.32,36.5,36.07,36.11,112018.0,30.2941,30.4443,30.0856,30.119,112018.0
2020-03-12 15:30:00,36.12,36.26,35.55,35.62,226032.0,30.1273,30.2441,29.6519,29.7103,226032.0
2020-03-13 09:30:00,36.91,37.34,35.79,36.47,272555.0,30.7863,31.1449,29.8521,30.4193,272555.0
2020-03-13 10:00:00,36.48,37.52,36.11,37.45,320948.0,30.4276,31.295,30.119,31.2367,320948.0
2020-03-13 10:30:00,37.43,37.68,36.26,36.37,344384.0,31.22,31.4285,30.2441,30.3358,344384.0
2020-03-13 11:00:00,36.37,36.51,36.04,36.05,182048.0,30.3358,30.4526,30.0606,30.0689,182048.0
2020-03-13 11:30:00,36.08,36.18,35.19,35.64,87525.0,30.094,30.1774,29.3516,29.727,87525.0
2020-03-13 12:00:00,35.64,35.77,35.21,35.66,97201.0,29.727,29.8354,29.3683,29.7436,97201.0
2020-03-13 12:30:00,35.64,36.25,35.64,35.94,212025.0,29.727,30.2358,29.727,29.9772,212025.0
2020-03-13 13:00:00,35.95,36.48,35.92,36.45,151097.0,29.9855,30.4276,29.9605,30.4026,151097.0
2020-03-13 13:30:00,36.49,36.88,35.98,36.02,323001.0,30.4359,30.7612,30.0106,30.0439,323001.0
2020-03-13 14:00:00,36.0,36.03,35.34,35.87,288683.0,30.0272,30.0523,29.4767,29.9188,288683.0
2020-03-13 14:30:00,35.87,36.73,35.67,36.47,222271.0,29.9188,30.6361,29.752,30.4193,222271.0
2020-03-13 15:00:00,36.52,37.54,36.41,37.45,271381.0,30.461,31.3117,30.3692,31.2367,271381.0
2020-03-13 15:30:00,37.42,37.93,37.07,37.92,675201.0,31.2116,31.637,30.9197,31.6287,675201.0
2020-03-16 09:30:00,34.7,34.97,33.59,34.79,65483.0,28.9429,29.1681,28.0171,29.018,65483.0
2020-03-16 10:00:00,34.85,34.9,33.67,34.17,90071.0,29.068,29.1097,28.0838,28.5008,90071.0
2020-03-16 10:30:00,34.1,35.54,34.1,35.12,126715.0,28.4425,29.6436,28.4425,29.2932,126715.0
2020-03-16 11:00:00,35.12,35.68,35.11,35.37,122164.0,29.2932,29.7603,29.2849,29.5018,122164.0
2020-03-16 11:30:00,35.44,35.6,34.85,35.34,140219.0,29.5601,29.6936,29.068,29.4767,140219.0
2020-03-16 12:00:00,35.3,35.51,35.04,35.05,76814.0,29.4434,29.6185,29.2265,29.2348,76814.0
2020-03-16 12:30:00,35.06,35.18,34.4,34.46,77692.0,29.2432,29.3433,28.6927,28.7427,77692.0
2020-03-16 13:00:00,34.43,34.58,33.96,34.37,103322.0,28.7177,28.8428,28.3257,28.6677,103322.0
2020-03-16 13:30:00,34.4,34.42,33.86,33.93,80804.0,28.6927,28.7094,28.2423,28.3007,80804.0
2020-03-16 14:00:00,33.88,33.88,33.13,33.53,88355.0,28.259,28.259,27.6334,27.967,88355.0
2020-03-16 14:30:00,33.53,33.86,33.08,33.51,140730.0,27.967,28.2423,27.5917,27.9503,140730.0
2020-03-16 15:00:00,33.5,33.54,33.04,33.04,152275.0,27.942,27.9754,27.5583,27.5583,152275.0
2020-03-16 15:30:00,33.04,33.09,32.1,32.32,599233.0,27.5583,27.6,26.7743,26.9578,599233.0
2020-03-17 09:30:00,32.57,32.66,30.8,31.42,166350.0,27.1663,27.2414,25.69,26.2071,166350.0
2020-03-17 10:00:00,31.45,31.75,31.17,31.66,86174.0,26.2321,26.4824,25.9986,26.4073,86174.0
2020-03-17 10:30:00,31.65,31.79,31.15,31.28,116505.0,26.3989,26.5157,25.9819,26.0903,116505.0
2020-03-17 11:00:00,31.27,31.95,31.24,31.76,149275.0,26.082,26.6492,26.057,26.4907,149275.0
2020-03-17 11:30:00,31.7,32.48,31.55,32.2,217822.0,26.4406,27.0912,26.3155,26.8577,217822.0
2020-03-17 12:00:00,32.25,33.99,32.19,32.79,321170.0,26.8994,28.3507,26.8494,27.3498,321170.0
2020-03-17 12:30:00,32.76,32.86,31.87,31.89,160442.0,27.3248,27.4082,26.5824,26.5991,160442.0
2020-03-17 13:00:00,31.93,32.12,31.66,31.75,79852.0,26.6325,26.791,26.4073,26.4824,79852.0
2020-03-17 13:30:00,31.75,32.18,31.49,31.87,85722.0,26.4824,26.841,26.2655,26.5824,85722.0
2020-03-17 14:00:00,31.92,33.09,31.69,32.98,181347.0,26.6241,27.6,26.4323,27.5083,181347.0
2020-03-17 14:30:00,32.99,33.18,32.17,32.45,186698.0,27.5166,27.6751,26.8327,27.0662,186698.0
2020-03-17 15:00:00,32.43,32.45,31.85,32.42,145090.0,27.0495,27.0662,26.5658,27.0412,145090.0
2020-03-17 15:30:00,32.42,32.42,31.48,31.73,291983.0,27.0412,27.0412,26.2571,26.4657,291983.0
2020-03-18 09:30:00,29.63,29.87,29.11,29.18,150575.0,24.7141,24.9143,24.2804,24.3387,150575.0
2020-03-18 10:00:00,29.15,29.41,27.92,28.15,99263.0,24.3137,24.5306,23.2878,23.4796,99263.0
2020-03-18 10:30:00,28.14,28.17,27.53,27.6,95743.0,23.4713,23.4963,22.9625,23.0209,95743.0
2020-03-18 11:00:00,27.61,27.66,27.0,27.03,69348.0,23.0292,23.0709,22.5204,22.5454,69348.0
2020-03-18 11:30:00,27.0,27.4,26.47,27.18,84457.0,22.5204,22.8541,22.0784,22.6706,84457.0
2020-03-18 12:00:00,27.11,27.21,26.56,26.57,45818.0,22.6122,22.6956,22.1534,22.1618,45818.0
2020-03-18 12:30:00,26.62,26.71,26.2,26.22,84634.0,22.2035,22.2785,21.8532,21.8698,84634.0
2020-03-18 13:00:00,25.84,25.84,25.02,25.04,69414.0,21.5529,21.5529,20.8689,20.8856,69414.0
2020-03-18 13:30:00,25.04,25.04,23.02,23.3,112795.0,20.8856,20.8856,19.2007,19.4343,112795.0
2020-03-18 14:00:00,23.32,23.73,22.83,23.04,131832.0,19.451,19.793,19.0423,19.2174,131832.0
2020-03-18 14:30:00,23.02,24.17,22.75,24.06,148271.0,19.2007,20.16,18.9755,20.0682,148271.0
2020-03-18 15:00:00,24.06,25.02,24.06,24.82,164918.0,20.0682,20.8689,20.0682,20.7021,164918.0
2020-03-18 15:30:00,24.82,25.43,24.47,25.41,343875.0,20.7021,21.2109,20.4102,21.1942,343875.0
2020-03-19 09:30:00,25.08,26.07,23.98,25.42,217631.0,20.919,21.7447,20.0015,21.2026,217631.0
2020-03-19 10:00:00,25.42,26.12,24.9,26.12,113088.0,21.2026,21.7864,20.7688,21.7864,113088.0
2020-03-19 10:30:00,26.15,26.83,25.52,25.85,127445.0,21.8114,22.3786,21.286,21.5612,127445.0
2020-03-19 11:00:00,25.9,26.62,25.34,26.58,78783.0,21.6029,22.2035,21.1358,22.1701,78783.0
2020-03-19 11:30:00,26.55,27.1,26.45,26.72,109629.0,22.1451,22.6038,22.0617,22.2869,109629.0
2020-03-19 12:00:00,26.75,27.04,26.5,26.92,106890.0,22.3119,22.5538,22.1034,22.4537,106890.0
2020-03-19 12:30:00,26.92,27.25,26.9,27.14,246328.0,22.4537,22.7289,22.437,22.6372,246328.0
2020-03-19 13:00:00,27.13,27.45,26.67,27.42,78254.0,22.6289,22.8958,22.2452,22.8707,78254.0
2020-03-19 13:30:00,27.46,27.46,27.12,27.25,110885.0,22.9041,22.9041,22.6205,22.7289,110885.0
2020-03-19 14:00:00,27.25,27.48,27.06,27.29,99338.0,22.7289,22.9208,22.5705,22.7623,99338.0
2020-03-19 14:30:00,27.3,28.5,27.29,27.98,270661.0,22.7707,23.7716,22.7623,23.3378,270661.0
2020-03-19 15:00:00,27.98,28.0,27.21,27.27,192915.0,23.3378,23.3545,22.6956,22.7456,192915.0
2020-03-19 15:30:00,27.28,27.72,27.2,27.21,486380.0,22.754,23.121,22.6872,22.6956,486380.0
2020-03-20 09:30:00,27.72,29.0,27.71,28.24,189033.0,23.121,24.1886,23.1126,23.5547,189033.0
2020-03-20 10:00:00,28.26,29.09,28.25,29.02,115251.0,23.5714,24.2637,23.563,24.2053,115251.0
2020-03-20 10:30:00,29.03,29.53,28.77,29.44,158325.0,24.2136,24.6307,23.9968,24.5556,158325.0
2020-03-20 11:00:00,29.42,29.54,28.5,28.7,81475.0,24.5389,24.639,23.7716,23.9384,81475.0
2020-03-20 11:30:00,28.68,28.92,28.46,28.76,93220.0,23.9217,24.1219,23.7382,23.9884,93220.0
2020-03-20 12:00:00,28.76,28.94,27.86,27.89,65206.0,23.9884,24.1386,23.2377,23.2628,65206.0
2020-03-20 12:30:00,27.95,28.56,27.94,28.04,71205.0,23.3128,23.8216,23.3045,23.3879,71205.0
2020-03-20 13:00:00,28.09,28.41,27.62,27.86,79477.0,23.4296,23.6965,23.0376,23.2377,79477.0
2020-03-20 13:30:00,27.92,28.04,27.54,27.92,86205.0,23.2878,23.3879,22.9708,23.2878,86205.0
2020-03-20 14:00:00,27.91,27.93,26.84,26.84,97111.0,23.2794,23.2961,22.387,22.387,97111.0
2020-03-20 14:30:00,26.87,27.09,26.13,26.52,248040.0,22.412,22.5955,21.7948,22.1201,248040.0
2020-03-20 15:00:00,26.53,26.61,25.8,26.25,213093.0,22.1284,22.1951,21.5195,21.8949,213093.0
2020-03-20 15:30:00,26.3,26.46,25.74,25.86,318699.0,21.9366,22.07,21.4695,21.5696,318699.0
2020-03-23 09:30:00,25.62,25.84,24.46,25.56,157973.0,21.3694,21.5529,20.4018,21.3193,157973.0
2020-03-23 10:00:00,25.59,25.67,24.74,25.29,108068.0,21.3444,21.4111,20.6354,21.0941,108068.0
2020-03-23 10:30:00,25.3,25.35,24.51,24.93,74867.0,21.1025,21.1442,20.4435,20.7939,74867.0
2020-03-23 11:00:00,24.88,25.14,24.31,24.5,77253.0,20.7522,20.969,20.2767,20.4352,77253.0
2020-03-23 11:30:00,24.55,24.71,24.39,24.65,67322.0,20.4769,20.6104,20.3434,20.5603,67322.0
2020-03-23 12:00:00,24.62,24.72,24.13,24.19,81774.0,20.5353,20.6187,20.1266,20.1766,81774.0
2020-03-23 12:30:00,24.2,24.76,24.09,24.66,98454.0,20.185,20.6521,20.0932,20.5687,98454.0
2020-03-23 13:00:00,24.67,25.01,24.51,24.55,108091.0,20.577,20.8606,20.4435,20.4769,108091.0
2020-03-23 13:30:00,24.53,25.07,24.38,24.52,133788.0,20.4602,20.9106,20.3351,20.4519,133788.0
2020-03-23 14:00:00,24.51,25.1,24.25,24.94,125502.0,20.4435,20.9357,20.2267,20.8022,125502.0
2020-03-23 14:30:00,24.95,25.27,24.63,24.86,154008.0,20.8105,21.0774,20.5436,20.7355,154008.0
2020-03-23 15:00:00,24.89,25.06,24.53,24.59,181994.0,20.7605,20.9023,20.4602,20.5103,181994.0
2020-03-23 15:30:00,24.6,24.61,24.09,24.22,329785.0,20.5186,20.5269,20.0932,20.2017,329785.0
2020-03-24 09:30:00,25.99,27.1,25.77,26.87,174193.0,21.678,22.6038,21.4945,22.412,174193.0
2020-03-24 10:00:00,26.88,27.62,26.86,27.41,135738.0,22.4203,23.0376,22.4037,22.8624,135738.0
2020-03-24 10:30:00,27.53,27.61,27.14,27.27,71049.0,22.9625,23.0292,22.6372,22.7456,71049.0
2020-03-24 11:00:00,27.3,28.42,27.29,28.35,92722.0,22.7707,23.7048,22.7623,23.6464,92722.0
2020-03-24 11:30:00,28.4,28.93,28.35,28.57,112013.0,23.6881,24.1302,23.6464,23.8299,112013.0
2020-03-24 12:00:00,28.61,28.99,28.53,28.77,109125.0,23.8633,24.1803,23.7966,23.9968,109125.0
2020-03-24 12:30:00,28.74,29.42,28.71,29.17,127111.0,23.9717,24.5389,23.9467,24.3304,127111.0
2020-03-24 13:00:00,29.21,29.48,28.81,28.85,134762.0,24.3638,24.589,24.0301,24.0635,134762.0
2020-03-24 13:30:00,28.97,29.06,28.24,28.36,78793.0,24.1636,24.2386,23.5547,23.6548,78793.0
2020-03-24 14:00:00,28.38,28.69,27.98,28.54,57404.0,23.6715,23.93,23.3378,23.8049,57404.0
2020-03-24 14:30:00,28.51,29.0,28.36,29.0,151640.0,23.7799,24.1886,23.6548,24.1886,151640.0
2020-03-24 15:00:00,28.95,28.98,28.45,28.54,148936.0,24.1469,24.1719,23.7299,23.8049,148936.0
2020-03-24 15:30:00,28.55,29.29,28.48,29.14,287596.0,23.8133,24.4305,23.7549,24.3054,287596.0
2020-03-25 09:30:00,29.72,30.28,28.46,28.93,135116.0,24.7891,25.2562,23.7382,24.1302,135116.0
2020-03-25 10:00:00,28.91,29.36,28.61,29.24,71542.0,24.1135,24.4889,23.8633,24.3888,71542.0
2020-03-25 10:30:00,29.26,30.37,29.26,30.28,119396.0,24.4055,25.3313,24.4055,25.2562,119396.0
2020-03-25 11:00:00,30.22,30.51,29.93,30.01,153069.0,25.2062,25.4481,24.9643,25.031,153069.0
2020-03-25 11:30:00,29.97,30.01,29.51,29.7,99007.0,24.9977,25.031,24.614,24.7725,99007.0
2020-03-25 12:00:00,29.73,31.21,29.64,30.97,130627.0,24.7975,26.0319,24.7224,25.8318,130627.0
2020-03-25 12:30:00,30.95,31.81,30.78,31.72,96651.0,25.8151,26.5324,25.6733,26.4573,96651.0
2020-03-25 13:00:00,31.72,32.4,31.52,32.22,77061.0,26.4573,27.0245,26.2905,26.8744,77061.0
2020-03-25 13:30:00,32.19,32.2,31.14,31.21,74193.0,26.8494,26.8577,25.9736,26.0319,74193.0
2020-03-25 14:00:00,31.25,31.82,30.99,31.33,83779.0,26.0653,26.5407,25.8484,26.132,83779.0
2020-03-25 14:30:00,31.28,31.76,31.0,31.62,125972.0,26.0903,26.4907,25.8568,26.3739,125972.0
2020-03-25 15:00:00,31.64,31.75,31.33,31.54,187757.0,26.3906,26.4824,26.132,26.3072,187757.0
2020-03-25 15:30:00,31.52,32.0,30.41,30.56,370562.0,26.2905,26.6909,25.3647,25.4898,370562.0
2020-03-26 09:30:00,30.67,31.63,30.67,31.27,169089.0,25.5815,26.3823,25.5815,26.082,169089.0
2020-03-26 10:00:00,31.29,32.32,30.91,32.24,162167.0,26.0987,26.9578,25.7817,26.8911,162167.0
2020-03-26 10:30:00,32.2,32.6,31.84,32.16,99169.0,26.8577,27.1913,26.5574,26.8243,99169.0
2020-03-26 11:00:00,32.19,32.62,31.95,32.62,57245.0,26.8494,27.208,26.6492,27.208,57245.0
2020-03-26 11:30:00,32.57,32.79,32.25,32.43,66198.0,27.1663,27.3498,26.8994,27.0495,66198.0
2020-03-26 12:00:00,32.44,32.53,31.77,32.06,68789.0,27.0579,27.1329,26.499,26.7409,68789.0
2020-03-26 12:30:00,32.02,32.37,31.95,32.2,52761.0,26.7076,26.9995,26.6492,26.8577,52761.0
2020-03-26 13:00:00,32.23,32.23,31.41,31.42,42493.0,26.8827,26.8827,26.1988,26.2071,42493.0
2020-03-26 13:30:00,31.39,31.53,31.18,31.28,83966.0,26.1821,26.2989,26.0069,26.0903,83966.0
2020-03-26 14:00:00,31.3,31.52,31.15,31.52,58290.0,26.107,26.2905,25.9819,26.2905,58290.0
2020-03-26 14:30:00,31.58,31.83,31.52,31.73,96935.0,26.3406,26.5491,26.2905,26.4657,96935.0
2020-03-26 15:00:00,31.73,31.81,31.5,31.6,81041.0,26.4657,26.5324,26.2738,26.3572,81041.0
2020-03-26 15:30:00,31.6,32.12,31.4,32.09,264690.0,26.3572,26.791,26.1904,26.7659,264690.0
2020-03-27 09:30:00,30.88,31.37,29.53,30.76,199039.0,25.7567,26.1654,24.6307,25.6566,199039.0
2020-03-27 10:00:00,30.77,31.08,30.43,30.8,119028.0,25.6649,25.9235,25.3814,25.69,119028.0
2020-03-27 10:30:00,30.78,30.8,30.39,30.54,95835.0,25.6733,25.69,25.348,25.4731,95835.0
2020-03-27 11:00:00,30.57,31.52,30.51,31.42,206158.0,25.4981,26.2905,25.4481,26.2071,206158.0
2020-03-27 11:30:00,31.43,31.49,31.11,31.27,113920.0,26.2154,26.2655,25.9485,26.082,113920.0
2020-03-27 12:00:00,31.25,31.47,31.1,31.35,97376.0,26.0653,26.2488,25.9402,26.1487,97376.0
2020-03-27 12:30:00,31.34,31.97,31.31,31.45,77014.0,26.1404,26.6659,26.1154,26.2321,77014.0
2020-03-27 13:00:00,31.43,31.5,31.28,31.38,74564.0,26.2154,26.2738,26.0903,26.1737,74564.0
2020-03-27 13:30:00,31.4,32.08,31.38,32.08,86076.0,26.1904,26.7576,26.1737,26.7576,86076.0
2020-03-27 14:00:00,32.08,32.13,31.74,31.88,70436.0,26.7576,26.7993,26.474,26.5908,70436.0
2020-03-27 14:30:00,31.89,32.25,31.73,32.22,178921.0,26.5991,26.8994,26.4657,26.8744,178921.0
2020-03-27 15:00:00,32.24,32.8,32.14,32.66,159092.0,26.8911,27.3581,26.8076,27.2414,159092.0
2020-03-27 15:30:00,32.68,32.7,31.94,32.09,498841.0,27.2581,27.2747,26.6408,26.7659,498841.0
2020-03-30 09:30:00,31.65,32.34,30.63,31.28,128479.0,26.3989,26.9745,25.5482,26.0903,128479.0
2020-03-30 10:00:00,31.28,31.76,31.28,31.63,109421.0,26.0903,26.4907,26.0903,26.3823,109421.0
2020-03-30 10:30:00,31.6,31.83,31.37,31.38,126459.0,26.3572,26.5491,26.1654,26.1737,126459.0
2020-03-30 11:00:00,31.39,31.71,31.23,31.66,43173.0,26.1821,26.449,26.0486,26.4073,43173.0
2020-03-30 11:30:00,31.68,31.75,31.41,31.5,44617.0,26.424,26.4824,26.1988,26.2738,44617.0
2020-03-30 12:00:00,31.5,31.51,31.16,31.18,37057.0,26.2738,26.2822,25.9902,26.0069,37057.0
2020-03-30 12:30:00,31.17,31.33,31.04,31.24,54682.0,25.9986,26.132,25.8901,26.057,54682.0
2020-03-30 13:00:00,31.25,31.28,30.99,31.11,44282.0,26.0653,26.0903,25.8484,25.9485,44282.0
2020-03-30 13:30:00,31.11,31.38,31.05,31.23,52482.0,25.9485,26.1737,25.8985,26.0486,52482.0
2020-03-30 14:00:00,31.23,31.49,31.09,31.45,48755.0,26.0486,26.2655,25.9319,26.2321,48755.0
2020-03-30 14:30:00,31.45,31.63,31.15,31.38,81398.0,26.2321,26.3823,25.9819,26.1737,81398.0
2020-03-30 15:00:00,31.38,31.91,31.34,31.52,74958.0,26.1737,26.6158,26.1404,26.2905,74958.0
2020-03-30 15:30:00,31.53,31.96,31.32,31.88,231911.0,26.2989,26.6575,26.1237,26.5908,231911.0
2020-03-31 09:30:00,31.62,32.9,31.52,32.4,77748.0,26.3739,27.4416,26.2905,27.0245,77748.0
2020-03-31 10:00:00,32.42,32.87,32.31,32.59,67655.0,27.0412,27.4165,26.9494,27.183,67655.0
2020-03-31 10:30:00,32.57,33.07,32.47,32.53,94853.0,27.1663,27.5833,27.0829,27.1329,94853.0
2020-03-31 11:00:00,32.54,32.91,32.48,32.86,88375.0,27.1413,27.4499,27.0912,27.4082,88375.0
2020-03-31 11:30:00,32.87,33.48,32.86,33.2,82739.0,27.4165,27.9253,27.4082,27.6918,82739.0
2020-03-31 12:00:00,33.18,33.39,32.77,32.84,57042.0,27.6751,27.8503,27.3331,27.3915,57042.0
2020-03-31 12:30:00,32.86,32.92,32.53,32.64,46023.0,27.4082,27.4582,27.1329,27.2247,46023.0
2020-03-31 13:00:00,32.65,32.69,32.42,32.56,96476.0,27.233,27.2664,27.0412,27.158,96476.0
2020-03-31 13:30:00,32.52,32.83,32.43,32.78,110234.0,27.1246,27.3832,27.0495,27.3415,110234.0
2020-03-31 14:00:00,32.76,32.93,32.33,32.35,68280.0,27.3248,27.4666,26.9661,26.9828,68280.0
2020-03-31 14:30:00,32.37,32.62,32.35,32.41,47916.0,26.9995,27.208,26.9828,27.0328,47916.0
2020-03-31 15:00:00,32.41,32.44,31.61,31.61,75112.0,27.0328,27.0579,26.3656,26.3656,75112.0
2020-03-31 15:30:00,31.62,31.92,31.62,31.87,229274.0,26.3739,26.6241,26.3739,26.5824,229274.0
2020-04-01 09:30:00,30.3,30.8,29.73,30.65,99428.0,25.2729,25.69,24.7975,25.5649,99428.0
2020-04-01 10:00:00,30.62,31.22,30.44,31.07,47793.0,25.5398,26.0403,25.3897,25.9152,47793.0
2020-04-01 10:30:00,31.12,31.23,30.26,30.3,66430.0,25.9569,26.0486,25.2396,25.2729,66430.0
2020-04-01 11:00:00,30.32,30.59,30.24,30.27,32416.0,25.2896,25.5148,25.2229,25.2479,32416.0
2020-04-01 11:30:00,30.27,30.58,30.27,30.32,49249.0,25.2479,25.5065,25.2479,25.2896,49249.0
2020-04-01 12:00:00,30.35,30.35,29.99,29.99,24298.0,25.3146,25.3146,25.0144,25.0144,24298.0
2020-04-01 12:30:00,30.02,30.18,29.89,30.06,44082.0,25.0394,25.1728,24.9309,25.0727,44082.0
2020-04-01 13:00:00,30.06,30.16,29.84,29.89,34764.0,25.0727,25.1561,24.8892,24.9309,34764.0
2020-04-01 13:30:00,29.89,30.22,29.78,30.16,38422.0,24.9309,25.2062,24.8392,25.1561,38422.0
2020-04-01 14:00:00,30.2,30.26,30.09,30.21,58514.0,25.1895,25.2396,25.0978,25.1979,58514.0
2020-04-01 14:30:00,30.21,30.29,30.1,30.11,97509.0,25.1979,25.2646,25.1061,25.1144,97509.0
2020-04-01 15:00:00,30.09,30.18,29.89,30.05,70938.0,25.0978,25.1728,24.9309,25.0644,70938.0
2020-04-01 15:30:00,30.06,30.29,29.82,30.04,261670.0,25.0727,25.2646,24.8726,25.0561,261670.0
2020-04-02 09:30:00,29.95,30.87,29.81,30.28,151466.0,24.981,25.7484,24.8642,25.2562,151466.0
2020-04-02 10:00:00,30.29,30.32,30.03,30.31,45298.0,25.2646,25.2896,25.0477,25.2813,45298.0
2020-04-02 10:30:00,30.26,31.04,30.26,30.84,45461.0,25.2396,25.8901,25.2396,25.7233,45461.0
2020-04-02 11:00:00,30.89,30.91,30.34,30.55,93473.0,25.765,25.7817,25.3063,25.4814,93473.0
2020-04-02 11:30:00,30.59,30.9,30.53,30.88,63403.0,25.5148,25.7734,25.4648,25.7567,63403.0
2020-04-02 12:00:00,30.86,30.96,30.56,30.58,66231.0,25.74,25.8234,25.4898,25.5065,66231.0
2020-04-02 12:30:00,30.56,30.78,30.48,30.69,19375.0,25.4898,25.6733,25.4231,25.5982,19375.0
2020-04-02 13:00:00,30.69,30.74,30.12,30.13,20601.0,25.5982,25.6399,25.1228,25.1311,20601.0
2020-04-02 13:30:00,30.09,30.11,29.85,29.88,46789.0,25.0978,25.1144,24.8976,24.9226,46789.0
2020-04-02 14:00:00,29.88,29.88,29.37,29.65,45200.0,24.9226,24.9226,24.4972,24.7308,45200.0
2020-04-02 14:30:00,29.63,29.66,29.17,29.59,95729.0,24.7141,24.7391,24.3304,24.6807,95729.0
2020-04-02 15:00:00,29.62,29.67,29.45,29.54,48623.0,24.7057,24.7474,24.5639,24.639,48623.0
2020-04-02 15:30:00,29.55,29.79,29.2,29.6,234934.0,24.6474,24.8475,24.3554,24.6891,234934.0
2020-04-03 09:30:00,29.8,30.74,29.8,30.24,63229.0,24.8559,25.6399,24.8559,25.2229,63229.0
2020-04-03 10:00:00,30.23,30.59,29.81,29.82,37015.0,25.2145,25.5148,24.8642,24.8726,37015.0
2020-04-03 10:30:00,29.85,29.88,29.26,29.41,61496.0,24.8976,24.9226,24.4055,24.5306,61496.0
2020-04-03 11:00:00,29.44,29.57,29.3,29.44,43126.0,24.5556,24.664,24.4388,24.5556,43126.0
2020-04-03 11:30:00,29.38,29.45,28.98,29.08,24866.0,24.5056,24.5639,24.1719,24.2553,24866.0
2020-04-03 12:00:00,29.07,29.1,28.83,28.95,37631.0,24.247,24.272,24.0468,24.1469,37631.0
2020-04-03 12:30:00,28.94,29.31,28.93,29.1,38510.0,24.1386,24.4472,24.1302,24.272,38510.0
2020-04-03 13:00:00,29.09,29.24,28.92,28.97,64139.0,24.2637,24.3888,24.1219,24.1636,64139.0
2020-04-03 13:30:00,28.96,29.02,28.86,28.95,28288.0,24.1552,24.2053,24.0718,24.1469,28288.0
2020-04-03 14:00:00,28.93,29.13,28.82,29.12,40684.0,24.1302,24.297,24.0385,24.2887,40684.0
2020-04-03 14:30:00,29.11,29.17,28.82,29.14,108137.0,24.2804,24.3304,24.0385,24.3054,108137.0
2020-04-03 15:00:00,29.18,29.3,28.98,29.14,63826.0,24.3387,24.4388,24.1719,24.3054,63826.0
2020-04-03 15:30:00,29.13,29.5,28.97,29.32,245402.0,24.297,24.6056,24.1636,24.4555,245402.0
2020-04-06 09:30:00,30.87,31.39,30.32,31.29,121061.0,25.7484,26.1821,25.2896,26.0987,121061.0
2020-04-06 10:00:00,31.32,32.04,31.31,31.59,316700.0,26.1237,26.7242,26.1154,26.3489,316700.0
2020-04-06 10:30:00,31.57,31.6,30.99,31.25,60562.0,26.3322,26.3572,25.8484,26.0653,60562.0
2020-04-06 11:00:00,31.28,31.53,31.14,31.53,81442.0,26.0903,26.2989,25.9736,26.2989,81442.0
2020-04-06 11:30:00,31.58,32.06,31.55,31.89,47878.0,26.3406,26.7409,26.3155,26.5991,47878.0
2020-04-06 12:00:00,31.94,32.25,31.91,32.19,44062.0,26.6408,26.8994,26.6158,26.8494,44062.0
2020-04-06 12:30:00,32.18,32.24,31.97,32.1,54645.0,26.841,26.8911,26.6659,26.7743,54645.0
2020-04-06 13:00:00,32.14,32.22,32.05,32.11,33928.0,26.8076,26.8744,26.7326,26.7826,33928.0
2020-04-06 13:30:00,32.1,32.31,31.92,32.03,58456.0,26.7743,26.9494,26.6241,26.7159,58456.0
2020-04-06 14:00:00,32.04,32.07,31.86,32.06,34783.0,26.7242,26.7493,26.5741,26.7409,34783.0
2020-04-06 14:30:00,32.08,32.26,32.05,32.08,61172.0,26.7576,26.9077,26.7326,26.7576,61172.0
2020-04-06 15:00:00,32.07,32.18,31.94,32.07,47117.0,26.7493,26.841,26.6408,26.7493,47117.0
2020-04-06 15:30:00,32.07,32.59,31.99,32.42,135246.0,26.7493,27.183,26.6825,27.0412,135246.0
2020-04-07 09:30:00,34.66,35.45,33.82,34.99,210418.0,28.9096,29.5685,28.2089,29.1848,210418.0
2020-04-07 10:00:00,35.02,35.09,34.41,34.52,109923.0,29.2098,29.2682,28.701,28.7928,109923.0
2020-04-07 10:30:00,34.57,34.98,33.82,34.21,52579.0,28.8345,29.1765,28.2089,28.5342,52579.0
2020-04-07 11:00:00,34.24,34.73,34.04,34.23,58498.0,28.5592,28.9679,28.3924,28.5509,58498.0
2020-04-07 11:30:00,34.23,34.55,34.23,34.28,52064.0,28.5509,28.8178,28.5509,28.5926,52064.0
2020-04-07 12:00:00,34.34,34.68,34.33,34.62,61458.0,28.6426,28.9262,28.6343,28.8762,61458.0
2020-04-07 12:30:00,34.61,34.77,34.27,34.58,34822.0,28.8678,29.0013,28.5843,28.8428,34822.0
2020-04-07 13:00:00,34.61,34.7,34.3,34.41,36687.0,28.8678,28.9429,28.6093,28.701,36687.0
2020-04-07 13:30:00,34.39,34.43,34.09,34.09,49940.0,28.6843,28.7177,28.4341,28.4341,49940.0
2020-04-07 14:00:00,34.1,34.11,33.6,33.73,115188.0,28.4425,28.4508,28.0254,28.1338,115188.0
2020-04-07 14:30:00,33.73,33.81,33.15,33.36,62533.0,28.1338,28.2006,27.6501,27.8252,62533.0
2020-04-07 15:00:00,33.38,33.68,33.17,33.21,71371.0,27.8419,28.0921,27.6668,27.7001,71371.0
2020-04-07 15:30:00,33.23,33.85,33.15,33.36,137797.0,27.7168,28.2339,27.6501,27.8252,137797.0
2020-04-08 09:30:00,34.01,34.35,33.83,34.19,124265.0,28.3674,28.651,28.2173,28.5175,124265.0
2020-04-08 10:00:00,34.21,34.26,33.64,33.82,51048.0,28.5342,28.5759,28.0588,28.2089,51048.0
2020-04-08 10:30:00,33.84,33.96,33.6,33.75,40171.0,28.2256,28.3257,28.0254,28.1505,40171.0
2020-04-08 11:00:00,33.77,34.42,33.76,34.42,126468.0,28.1672,28.7094,28.1589,28.7094,126468.0
2020-04-08 11:30:00,34.44,34.61,34.24,34.31,71335.0,28.7261,28.8678,28.5592,28.6176,71335.0
2020-04-08 12:00:00,34.33,34.79,34.31,34.61,114585.0,28.6343,29.018,28.6176,28.8678,114585.0
2020-04-08 12:30:00,34.64,34.81,34.6,34.78,69457.0,28.8929,29.0347,28.8595,29.0096,69457.0
2020-04-08 13:00:00,34.78,34.8,34.62,34.66,44418.0,29.0096,29.0263,28.8762,28.9096,44418.0
2020-04-08 13:30:00,34.66,34.72,34.36,34.53,50964.0,28.9096,28.9596,28.6593,28.8011,50964.0
2020-04-08 14:00:00,34.52,34.91,34.49,34.86,70398.0,28.7928,29.1181,28.7678,29.0764,70398.0
2020-04-08 14:30:00,34.86,34.92,34.61,34.83,129050.0,29.0764,29.1264,28.8678,29.0513,129050.0
2020-04-08 15:00:00,34.8,35.1,34.73,34.87,107026.0,29.0263,29.2766,28.9679,29.0847,107026.0
2020-04-08 15:30:00,34.9,35.21,34.84,34.96,148145.0,29.1097,29.3683,29.0597,29.1598,148145.0
2020-04-09 09:30:00,36.17,36.9,35.72,36.75,129614.0,30.169,30.7779,29.7937,30.6528,129614.0
2020-04-09 10:00:00,36.72,36.72,35.82,36.25,141445.0,30.6278,30.6278,29.8771,30.2358,141445.0
2020-04-09 10:30:00,36.28,36.45,35.98,36.06,77323.0,30.2608,30.4026,30.0106,30.0773,77323.0
2020-04-09 11:00:00,36.06,36.23,35.79,36.23,88006.0,30.0773,30.2191,29.8521,30.2191,88006.0
2020-04-09 11:30:00,36.23,36.38,36.02,36.29,42673.0,30.2191,30.3442,30.0439,30.2691,42673.0
2020-04-09 12:00:00,36.28,36.48,36.25,36.28,56718.0,30.2608,30.4276,30.2358,30.2608,56718.0
2020-04-09 12:30:00,36.26,36.41,36.23,36.32,72181.0,30.2441,30.3692,30.2191,30.2941,72181.0
2020-04-09 13:00:00,36.31,36.47,36.31,36.43,49238.0,30.2858,30.4193,30.2858,30.3859,49238.0
2020-04-09 13:30:00,36.44,36.51,36.07,36.32,54917.0,30.3942,30.4526,30.0856,30.2941,54917.0
2020-04-09 14:00:00,36.32,36.35,35.93,36.19,114300.0,30.2941,30.3192,29.9688,30.1857,114300.0
2020-04-09 14:30:00,36.2,36.27,35.97,36.16,188863.0,30.1941,30.2524,30.0022,30.1607,188863.0
2020-04-09 15:00:00,36.15,36.51,36.04,36.51,129628.0,30.1523,30.4526,30.0606,30.4526,129628.0
2020-04-09 15:30:00,36.6,36.84,36.58,36.71,146796.0,30.5277,30.7279,30.511,30.6194,146796.0
2020-04-13 09:30:00,36.81,37.2,35.54,35.81,85684.0,30.7028,31.0281,29.6436,29.8688,85684.0
2020-04-13 10:00:00,35.83,36.03,35.33,35.51,52175.0,29.8854,30.0523,29.4684,29.6185,52175.0
2020-04-13 10:30:00,35.5,35.55,35.29,35.35,51508.0,29.6102,29.6519,29.435,29.4851,51508.0
2020-04-13 11:00:00,35.34,35.62,35.13,35.62,30292.0,29.4767,29.7103,29.3016,29.7103,30292.0
2020-04-13 11:30:00,35.6,35.69,35.34,35.61,50507.0,29.6936,29.7687,29.4767,29.7019,50507.0
2020-04-13 12:00:00,35.61,36.03,35.56,35.96,80910.0,29.7019,30.0523,29.6602,29.9939,80910.0
2020-04-13 12:30:00,35.94,35.96,35.72,35.83,50079.0,29.9772,29.9939,29.7937,29.8854,50079.0
2020-04-13 13:00:00,35.79,35.88,35.74,35.88,28188.0,29.8521,29.9271,29.8104,29.9271,28188.0
2020-04-13 13:30:00,35.88,36.17,35.82,36.12,55111.0,29.9271,30.169,29.8771,30.1273,55111.0
2020-04-13 14:00:00,36.16,36.3,36.09,36.11,58473.0,30.1607,30.2775,30.1023,30.119,58473.0
2020-04-13 14:30:00,36.17,36.21,35.93,36.2,96511.0,30.169,30.2024,29.9688,30.1941,96511.0
2020-04-13 15:00:00,36.18,36.36,36.07,36.35,62541.0,30.1774,30.3275,30.0856,30.3192,62541.0
2020-04-13 15:30:00,36.34,36.58,36.27,36.43,174610.0,30.3108,30.511,30.2524,30.3859,174610.0
2020-04-14 09:30:00,37.26,38.23,36.9,38.2,172098.0,31.0782,31.8873,30.7779,31.8622,172098.0
2020-04-14 10:00:00,38.23,38.38,37.49,37.54,154046.0,31.8873,32.0124,31.27,31.3117,154046.0
2020-04-14 10:30:00,37.55,37.59,36.09,36.09,218514.0,31.3201,31.3534,30.1023,30.1023,218514.0
2020-04-14 11:00:00,36.09,36.22,35.54,36.09,150224.0,30.1023,30.2107,29.6436,30.1023,150224.0
2020-04-14 11:30:00,36.1,36.4,36.09,36.21,59520.0,30.1106,30.3609,30.1023,30.2024,59520.0
2020-04-14 12:00:00,36.23,36.44,36.23,36.32,42598.0,30.2191,30.3942,30.2191,30.2941,42598.0
2020-04-14 12:30:00,36.32,36.48,36.27,36.37,31143.0,30.2941,30.4276,30.2524,30.3358,31143.0
2020-04-14 13:00:00,36.35,36.38,36.17,36.35,26386.0,30.3192,30.3442,30.169,30.3192,26386.0
2020-04-14 13:30:00,36.35,36.5,36.35,36.46,54444.0,30.3192,30.4443,30.3192,30.4109,54444.0
2020-04-14 14:00:00,36.45,36.46,36.2,36.32,74238.0,30.4026,30.4109,30.1941,30.2941,74238.0
2020-04-14 14:30:00,36.35,36.36,36.05,36.14,52147.0,30.3192,30.3275,30.0689,30.144,52147.0
2020-04-14 15:00:00,36.13,36.33,36.07,36.32,79259.0,30.1357,30.3025,30.0856,30.2941,79259.0
2020-04-14 15:30:00,36.32,36.38,36.11,36.2,238454.0,30.2941,30.3442,30.119,30.1941,238454.0
2020-04-15 09:30:00,33.31,34.83,33.31,34.67,105285.0,27.7835,29.0513,27.7835,28.9179,105285.0
2020-04-15 10:00:00,34.68,34.74,34.44,34.46,58487.0,28.9262,28.9763,28.7261,28.7427,58487.0
2020-04-15 10:30:00,34.46,34.65,34.31,34.34,124608.0,28.7427,28.9012,28.6176,28.6426,124608.0
2020-04-15 11:00:00,34.34,34.48,34.2,34.37,94123.0,28.6426,28.7594,28.5259,28.6677,94123.0
2020-04-15 11:30:00,34.38,34.6,34.36,34.38,40241.0,28.676,28.8595,28.6593,28.676,40241.0
2020-04-15 12:00:00,34.38,34.66,34.37,34.64,31053.0,28.676,28.9096,28.6677,28.8929,31053.0
2020-04-15 12:30:00,34.64,34.96,34.59,34.83,50048.0,28.8929,29.1598,28.8512,29.0513,50048.0
2020-04-15 13:00:00,34.82,35.14,34.82,34.85,35419.0,29.043,29.3099,29.043,29.068,35419.0
2020-04-15 13:30:00,34.8,34.8,34.56,34.58,26441.0,29.0263,29.0263,28.8261,28.8428,26441.0
2020-04-15 14:00:00,34.59,34.86,34.59,34.86,51173.0,28.8512,29.0764,28.8512,29.0764,51173.0
2020-04-15 14:30:00,34.88,34.99,34.57,34.8,71456.0,29.0931,29.1848,28.8345,29.0263,71456.0
2020-04-15 15:00:00,34.82,34.96,34.74,34.93,62433.0,29.043,29.1598,28.9763,29.1348,62433.0
2020-04-15 15:30:00,34.92,35.03,34.73,34.78,130166.0,29.1264,29.2182,28.9679,29.0096,130166.0
2020-04-16 09:30:00,34.86,35.15,34.42,34.48,72342.0,29.0764,29.3183,28.7094,28.7594,72342.0
2020-04-16 10:00:00,34.5,34.54,33.96,34.33,73150.0,28.7761,28.8095,28.3257,28.6343,73150.0
2020-04-16 10:30:00,34.33,34.47,34.15,34.39,39969.0,28.6343,28.7511,28.4842,28.6843,39969.0
2020-04-16 11:00:00,34.37,34.6,34.27,34.43,53976.0,28.6677,28.8595,28.5843,28.7177,53976.0
2020-04-16 11:30:00,34.44,34.51,34.23,34.39,25283.0,28.7261,28.7844,28.5509,28.6843,25283.0
2020-04-16 12:00:00,34.4,34.42,33.85,33.98,24402.0,28.6927,28.7094,28.2339,28.3424,24402.0
2020-04-16 12:30:00,33.98,33.98,33.79,33.9,32850.0,28.3424,28.3424,28.1839,28.2756,32850.0
2020-04-16 13:00:00,33.87,34.0,33.87,33.99,33744.0,28.2506,28.3591,28.2506,28.3507,33744.0
2020-04-16 13:30:00,33.98,34.08,33.81,33.94,28859.0,28.3424,28.4258,28.2006,28.309,28859.0
2020-04-16 14:00:00,33.92,34.14,33.85,34.12,39967.0,28.2923,28.4758,28.2339,28.4591,39967.0
2020-04-16 14:30:00,34.1,34.2,33.98,34.02,56529.0,28.4425,28.5259,28.3424,28.3757,56529.0
2020-04-16 15:00:00,34.04,34.17,33.95,34.14,44043.0,28.3924,28.5008,28.3173,28.4758,44043.0
2020-04-16 15:30:00,34.15,34.37,34.1,34.25,123167.0,28.4842,28.6677,28.4425,28.5676,123167.0
2020-04-17 09:30:00,35.96,36.75,35.66,36.72,79983.0,29.9939,30.6528,29.7436,30.6278,79983.0
2020-04-17 10:00:00,36.71,36.71,36.24,36.35,63300.0,30.6194,30.6194,30.2274,30.3192,63300.0
2020-04-17 10:30:00,36.36,36.46,36.09,36.18,82370.0,30.3275,30.4109,30.1023,30.1774,82370.0
2020-04-17 11:00:00,36.17,36.27,35.82,35.87,60695.0,30.169,30.2524,29.8771,29.9188,60695.0
2020-04-17 11:30:00,35.91,35.93,35.6,35.74,57591.0,29.9522,29.9688,29.6936,29.8104,57591.0
2020-04-17 12:00:00,35.75,35.88,35.59,35.64,46140.0,29.8187,29.9271,29.6853,29.727,46140.0
2020-04-17 12:30:00,35.66,35.94,35.66,35.75,37708.0,29.7436,29.9772,29.7436,29.8187,37708.0
2020-04-17 13:00:00,35.72,35.88,35.69,35.8,42167.0,29.7937,29.9271,29.7687,29.8604,42167.0
2020-04-17 13:30:00,35.8,35.81,35.54,35.64,54981.0,29.8604,29.8688,29.6436,29.727,54981.0
2020-04-17 14:00:00,35.63,35.88,35.47,35.78,49078.0,29.7186,29.9271,29.5852,29.8437,49078.0
2020-04-17 14:30:00,35.79,35.97,35.74,35.88,53453.0,29.8521,30.0022,29.8104,29.9271,53453.0
2020-04-17 15:00:00,35.87,35.94,35.72,35.87,50109.0,29.9188,29.9772,29.7937,29.9188,50109.0
2020-04-17 15:30:00,35.87,36.27,35.86,36.24,177297.0,29.9188,30.2524,29.9105,30.2274,177297.0
2020-04-20 09:30:00,35.26,35.8,34.84,35.5,160977.0,29.41,29.8604,29.0597,29.6102,160977.0
2020-04-20 10:00:00,35.47,35.83,35.39,35.65,32625.0,29.5852,29.8854,29.5184,29.7353,32625.0
2020-04-20 10:30:00,35.64,36.27,35.55,36.24,64463.0,29.727,30.2524,29.6519,30.2274,64463.0
2020-04-20 11:00:00,36.25,36.38,36.01,36.19,52377.0,30.2358,30.3442,30.0356,30.1857,52377.0
2020-04-20 11:30:00,36.17,36.35,35.99,36.19,52097.0,30.169,30.3192,30.0189,30.1857,52097.0
2020-04-20 12:00:00,36.2,36.2,35.88,35.89,66027.0,30.1941,30.1941,29.9271,29.9355,66027.0
2020-04-20 12:30:00,35.9,36.17,35.83,35.88,61895.0,29.9438,30.169,29.8854,29.9271,61895.0
2020-04-20 13:00:00,35.89,36.01,35.8,35.87,41375.0,29.9355,30.0356,29.8604,29.9188,41375.0
2020-04-20 13:30:00,35.87,35.93,35.79,35.84,29531.0,29.9188,29.9688,29.8521,29.8938,29531.0
2020-04-20 14:00:00,35.84,35.88,35.44,35.46,35001.0,29.8938,29.9271,29.5601,29.5768,35001.0
2020-04-20 14:30:00,35.47,35.61,35.34,35.34,40939.0,29.5852,29.7019,29.4767,29.4767,40939.0
2020-04-20 15:00:00,35.36,35.69,35.35,35.65,56606.0,29.4934,29.7687,29.4851,29.7353,56606.0
2020-04-20 15:30:00,35.63,35.88,35.58,35.58,215743.0,29.7186,29.9271,29.6769,29.6769,215743.0
2020-04-21 09:30:00,34.46,35.49,34.36,35.4,70858.0,28.7427,29.6018,28.6593,29.5268,70858.0
2020-04-21 10:00:00,35.41,35.44,35.06,35.41,26676.0,29.5351,29.5601,29.2432,29.5351,26676.0
2020-04-21 10:30:00,35.43,35.43,35.07,35.07,20002.0,29.5518,29.5518,29.2515,29.2515,20002.0
2020-04-21 11:00:00,35.07,35.1,34.79,34.9,41341.0,29.2515,29.2766,29.018,29.1097,41341.0
2020-04-21 11:30:00,34.88,35.14,34.81,35.09,44680.0,29.0931,29.3099,29.0347,29.2682,44680.0
2020-04-21 12:00:00,35.1,35.28,35.09,35.17,42817.0,29.2766,29.4267,29.2682,29.3349,42817.0
2020-04-21 12:30:00,35.18,35.19,34.93,34.99,28414.0,29.3433,29.3516,29.1348,29.1848,28414.0
2020-04-21 13:00:00,34.97,35.06,34.81,34.99,17468.0,29.1681,29.2432,29.0347,29.1848,17468.0
2020-04-21 13:30:00,34.98,35.08,34.71,34.74,20148.0,29.1765,29.2599,28.9513,28.9763,20148.0
2020-04-21 14:00:00,34.74,34.98,34.68,34.9,28615.0,28.9763,29.1765,28.9262,29.1097,28615.0
2020-04-21 14:30:00,34.92,35.07,34.82,34.84,51534.0,29.1264,29.2515,29.043,29.0597,51534.0
2020-04-21 15:00:00,34.88,34.99,34.72,34.88,34541.0,29.0931,29.1848,28.9596,29.0931,34541.0
2020-04-21 15:30:00,34.89,35.04,34.61,34.62,108603.0,29.1014,29.2265,28.8678,28.8762,108603.0
2020-04-22 09:30:00,35.58,35.81,35.15,35.22,81952.0,29.6769,29.8688,29.3183,29.3766,81952.0
2020-04-22 10:00:00,35.18,35.25,34.98,35.08,22482.0,29.3433,29.4017,29.1765,29.2599,22482.0
2020-04-22 10:30:00,35.1,35.15,35.04,35.08,17058.0,29.2766,29.3183,29.2265,29.2599,17058.0
2020-04-22 11:00:00,35.09,35.22,35.03,35.14,22287.0,29.2682,29.3766,29.2182,29.3099,22287.0
2020-04-22 11:30:00,35.16,35.29,35.13,35.18,18237.0,29.3266,29.435,29.3016,29.3433,18237.0
2020-04-22 12:00:00,35.19,35.21,35.04,35.1,21192.0,29.3516,29.3683,29.2265,29.2766,21192.0
2020-04-22 12:30:00,35.09,35.2,35.01,35.11,15541.0,29.2682,29.36,29.2015,29.2849,15541.0
2020-04-22 13:00:00,35.12,35.13,35.04,35.13,23146.0,29.2932,29.3016,29.2265,29.3016,23146.0
2020-04-22 13:30:00,35.14,35.16,34.75,34.77,31721.0,29.3099,29.3266,28.9846,29.0013,31721.0
2020-04-22 14:00:00,34.78,34.79,34.61,34.76,36974.0,29.0096,29.018,28.8678,28.993,36974.0
2020-04-22 14:30:00,34.8,34.93,34.77,34.79,28114.0,29.0263,29.1348,29.0013,29.018,28114.0
2020-04-22 15:00:00,34.81,34.88,34.76,34.83,57170.0,29.0347,29.0931,28.993,29.0513,57170.0
2020-04-22 15:30:00,34.81,35.09,34.81,34.94,70319.0,29.0347,29.2682,29.0347,29.1431,70319.0
2020-04-23 09:30:00,35.3,35.31,34.8,34.93,94248.0,29.4434,29.4517,29.0263,29.1348,94248.0
2020-04-23 10:00:00,35.0,35.48,34.91,35.48,48698.0,29.1931,29.5935,29.1181,29.5935,48698.0
2020-04-23 10:30:00,35.52,35.83,35.5,35.68,42692.0,29.6269,29.8854,29.6102,29.7603,42692.0
2020-04-23 11:00:00,35.67,35.75,35.49,35.66,32426.0,29.752,29.8187,29.6018,29.7436,32426.0
2020-04-23 11:30:00,35.67,35.68,35.26,35.36,67656.0,29.752,29.7603,29.41,29.4934,67656.0
2020-04-23 12:00:00,35.34,35.55,35.34,35.43,55266.0,29.4767,29.6519,29.4767,29.5518,55266.0
2020-04-23 12:30:00,35.43,35.44,34.79,35.06,87958.0,29.5518,29.5601,29.018,29.2432,87958.0
2020-04-23 13:00:00,35.09,35.35,35.01,35.12,35124.0,29.2682,29.4851,29.2015,29.2932,35124.0
2020-04-23 13:30:00,35.09,35.23,34.87,34.9,38606.0,29.2682,29.385,29.0847,29.1097,38606.0
2020-04-23 14:00:00,34.89,34.93,34.78,34.84,41910.0,29.1014,29.1348,29.0096,29.0597,41910.0
2020-04-23 14:30:00,34.84,34.99,34.76,34.9,65869.0,29.0597,29.1848,28.993,29.1097,65869.0
2020-04-23 15:00:00,34.91,34.92,34.62,34.64,64398.0,29.1181,29.1264,28.8762,28.8929,64398.0
2020-04-23 15:30:00,34.65,34.72,34.36,34.46,213797.0,28.9012,28.9596,28.6593,28.7427,213797.0
2020-04-24 09:30:00,35.12,35.33,35.0,35.01,71748.0,29.2932,29.4684,29.1931,29.2015,71748.0
2020-04-24 10:00:00,35.01,35.19,34.87,34.95,38593.0,29.2015,29.3516,29.0847,29.1514,38593.0
2020-04-24 10:30:00,34.92,35.2,34.9,35.06,26526.0,29.1264,29.36,29.1097,29.2432,26526.0
2020-04-24 11:00:00,35.06,35.06,34.82,34.88,49837.0,29.2432,29.2432,29.043,29.0931,49837.0
2020-04-24 11:30:00,34.88,34.96,34.73,34.81,33320.0,29.0931,29.1598,28.9679,29.0347,33320.0
2020-04-24 12:00:00,34.82,34.84,34.61,34.69,33896.0,29.043,29.0597,28.8678,28.9346,33896.0
2020-04-24 12:30:00,34.7,34.81,34.62,34.76,28702.0,28.9429,29.0347,28.8762,28.993,28702.0
2020-04-24 13:00:00,34.76,34.87,34.72,34.84,88554.0,28.993,29.0847,28.9596,29.0597,88554.0
2020-04-24 13:30:00,34.83,35.07,34.78,35.07,79519.0,29.0513,29.2515,29.0096,29.2515,79519.0
2020-04-24 14:00:00,35.07,35.14,34.98,35.07,37831.0,29.2515,29.3099,29.1765,29.2515,37831.0
2020-04-24 14:30:00,35.09,35.27,35.08,35.24,100134.0,29.2682,29.4183,29.2599,29.3933,100134.0
2020-04-24 15:00:00,35.24,35.32,35.17,35.27,80616.0,29.3933,29.4601,29.3349,29.4183,80616.0
2020-04-24 15:30:00,35.27,35.3,35.1,35.16,188224.0,29.4183,29.4434,29.2766,29.3266,188224.0
2020-04-27 09:30:00,35.83,36.08,35.34,35.53,125789.0,29.8854,30.094,29.4767,29.6352,125789.0
2020-04-27 10:00:00,35.56,35.78,35.36,35.59,88411.0,29.6602,29.8437,29.4934,29.6853,88411.0
2020-04-27 10:30:00,35.58,35.69,35.46,35.48,65560.0,29.6769,29.7687,29.5768,29.5935,65560.0
2020-04-27 11:00:00,35.47,35.56,35.32,35.56,94243.0,29.5852,29.6602,29.4601,29.6602,94243.0
2020-04-27 11:30:00,35.55,35.76,35.52,35.69,51748.0,29.6519,29.8271,29.6269,29.7687,51748.0
2020-04-27 12:00:00,35.7,35.79,35.63,35.68,48700.0,29.777,29.8521,29.7186,29.7603,48700.0
2020-04-27 12:30:00,35.69,35.73,35.62,35.69,67146.0,29.7687,29.802,29.7103,29.7687,67146.0
2020-04-27 13:00:00,35.68,35.79,35.57,35.77,45817.0,29.7603,29.8521,29.6686,29.8354,45817.0
2020-04-27 13:30:00,35.77,35.86,35.75,35.8,45784.0,29.8354,29.9105,29.8187,29.8604,45784.0
2020-04-27 14:00:00,35.81,35.98,35.81,35.97,44722.0,29.8688,30.0106,29.8688,30.0022,44722.0
2020-04-27 14:30:00,35.97,36.03,35.83,35.84,247618.0,30.0022,30.0523,29.8854,29.8938,247618.0
2020-04-27 15:00:00,35.85,36.05,35.82,35.99,102220.0,29.9021,30.0689,29.8771,30.0189,102220.0
2020-04-27 15:30:00,35.99,36.12,35.87,35.95,184321.0,30.0189,30.1273,29.9188,29.9855,184321.0
2020-04-28 09:30:00,36.95,37.62,36.71,37.53,207210.0,30.8196,31.3785,30.6194,31.3034,207210.0
2020-04-28 10:00:00,37.53,38.12,37.44,37.81,148301.0,31.3034,31.7955,31.2283,31.5369,148301.0
2020-04-28 10:30:00,37.83,37.87,37.22,37.35,137136.0,31.5536,31.587,31.0448,31.1533,137136.0
2020-04-28 11:00:00,37.35,37.84,37.27,37.74,99696.0,31.1533,31.562,31.0865,31.4785,99696.0
2020-04-28 11:30:00,37.73,37.9,37.69,37.88,48672.0,31.4702,31.612,31.4368,31.5953,48672.0
2020-04-28 12:00:00,37.92,38.1,37.58,37.64,97775.0,31.6287,31.7788,31.3451,31.3951,97775.0
2020-04-28 12:30:00,37.63,37.7,37.37,37.54,83903.0,31.3868,31.4452,31.1699,31.3117,83903.0
2020-04-28 13:00:00,37.54,37.61,37.24,37.37,113094.0,31.3117,31.3701,31.0615,31.1699,113094.0
2020-04-28 13:30:00,37.35,37.5,37.23,37.38,61859.0,31.1533,31.2784,31.0532,31.1783,61859.0
2020-04-28 14:00:00,37.37,37.52,37.33,37.48,105446.0,31.1699,31.295,31.1366,31.2617,105446.0
2020-04-28 14:30:00,37.48,37.57,37.26,37.4,245678.0,31.2617,31.3368,31.0782,31.195,245678.0
2020-04-28 15:00:00,37.4,37.53,37.26,37.41,67030.0,31.195,31.3034,31.0782,31.2033,67030.0
2020-04-28 15:30:00,37.4,37.58,37.35,37.39,249258.0,31.195,31.3451,31.1533,31.1866,249258.0
2020-04-29 09:30:00,38.57,39.74,38.56,39.59,141686.0,32.1708,33.1467,32.1625,33.0216,141686.0
2020-04-29 10:00:00,39.59,40.29,39.59,40.27,137507.0,33.0216,33.6055,33.0216,33.5888,137507.0
2020-04-29 10:30:00,40.27,40.53,40.16,40.31,76843.0,33.5888,33.8057,33.497,33.6222,76843.0
2020-04-29 11:00:00,40.3,40.51,40.1,40.42,32595.0,33.6138,33.789,33.447,33.7139,32595.0
2020-04-29 11:30:00,40.42,40.44,40.04,40.19,53549.0,33.7139,33.7306,33.397,33.5221,53549.0
2020-04-29 12:00:00,40.21,40.39,40.21,40.29,43632.0,33.5388,33.6889,33.5388,33.6055,43632.0
2020-04-29 12:30:00,40.28,40.63,40.24,40.59,46217.0,33.5971,33.8891,33.5638,33.8557,46217.0
2020-04-29 13:00:00,40.59,40.98,40.59,40.7,73418.0,33.8557,34.181,33.8557,33.9475,73418.0
2020-04-29 13:30:00,40.71,40.84,40.49,40.53,65461.0,33.9558,34.0642,33.7723,33.8057,65461.0
2020-04-29 14:00:00,40.55,40.61,40.3,40.54,48666.0,33.8223,33.8724,33.6138,33.814,48666.0
2020-04-29 14:30:00,40.57,40.61,40.32,40.42,63914.0,33.839,33.8724,33.6305,33.7139,63914.0
2020-04-29 15:00:00,40.42,40.73,40.41,40.65,69827.0,33.7139,33.9725,33.7056,33.9057,69827.0
2020-04-29 15:30:00,40.65,40.7,40.29,40.35,117166.0,33.9057,33.9475,33.6055,33.6555,117166.0
2020-04-30 09:30:00,39.68,39.96,38.86,39.87,144796.0,33.0967,33.3302,32.4127,33.2552,144796.0
2020-04-30 10:00:00,39.93,40.05,39.44,39.64,51742.0,33.3052,33.4053,32.8965,33.0633,51742.0
2020-04-30 10:30:00,39.7,39.88,39.52,39.79,63086.0,33.1134,33.2635,32.9632,33.1884,63086.0
2020-04-30 11:00:00,39.79,39.98,39.48,39.5,46155.0,33.1884,33.3469,32.9299,32.9465,46155.0
2020-04-30 11:30:00,39.48,39.66,39.41,39.47,36369.0,32.9299,33.08,32.8715,32.9215,36369.0
2020-04-30 12:00:00,39.47,39.47,39.16,39.31,103156.0,32.9215,32.9215,32.663,32.7881,103156.0
2020-04-30 12:30:00,39.31,39.49,39.11,39.44,54991.0,32.7881,32.9382,32.6213,32.8965,54991.0
2020-04-30 13:00:00,39.45,39.49,39.25,39.29,35776.0,32.9048,32.9382,32.738,32.7714,35776.0
2020-04-30 13:30:00,39.28,39.28,39.05,39.15,178176.0,32.763,32.763,32.5712,32.6546,178176.0
2020-04-30 14:00:00,39.14,39.28,39.09,39.26,36697.0,32.6463,32.763,32.6046,32.7464,36697.0
2020-04-30 14:30:00,39.25,39.37,39.13,39.2,69590.0,32.738,32.8381,32.6379,32.6963,69590.0
2020-04-30 15:00:00,39.22,39.32,39.14,39.27,62593.0,32.713,32.7964,32.6463,32.7547,62593.0
2020-04-30 15:30:00,39.27,39.29,39.01,39.05,216281.0,32.7547,32.7714,32.5378,32.5712,216281.0
2020-05-01 09:30:00,37.8,37.8,36.91,36.97,83006.0,31.5286,31.5286,30.7863,30.8363,83006.0
2020-05-01 10:00:00,36.99,37.13,36.8,36.9,45767.0,30.853,30.9698,30.6945,30.7779,45767.0
2020-05-01 10:30:00,36.92,37.24,36.85,37.18,24933.0,30.7946,31.0615,30.7362,31.0115,24933.0
2020-05-01 11:00:00,37.14,37.21,36.86,36.88,24259.0,30.9781,31.0365,30.7445,30.7612,24259.0
2020-05-01 11:30:00,36.86,36.86,36.32,36.42,61874.0,30.7445,30.7445,30.2941,30.3775,61874.0
2020-05-01 12:00:00,36.43,36.76,36.33,36.62,36649.0,30.3859,30.6611,30.3025,30.5444,36649.0
2020-05-01 12:30:00,36.62,36.77,36.57,36.67,33745.0,30.5444,30.6695,30.5027,30.5861,33745.0
2020-05-01 13:00:00,36.66,36.74,36.49,36.65,25712.0,30.5777,30.6445,30.4359,30.5694,25712.0
2020-05-01 13:30:00,36.67,36.7,36.5,36.53,18596.0,30.5861,30.6111,30.4443,30.4693,18596.0
2020-05-01 14:00:00,36.5,36.7,36.48,36.68,18184.0,30.4443,30.6111,30.4276,30.5944,18184.0
2020-05-01 14:30:00,36.68,36.86,36.66,36.75,52008.0,30.5944,30.7445,30.5777,30.6528,52008.0
2020-05-01 15:00:00,36.74,36.87,36.62,36.83,30018.0,30.6445,30.7529,30.5444,30.7195,30018.0
2020-05-01 15:30:00,36.82,37.06,36.7,37.02,122585.0,30.7112,30.9114,30.6111,30.878,122585.0
2020-05-04 09:30:00,36.4,36.94,36.02,36.75,62220.0,30.3609,30.8113,30.0439,30.6528,62220.0
2020-05-04 10:00:00,36.82,37.21,36.76,36.85,84254.0,30.7112,31.0365,30.6611,30.7362,84254.0
2020-05-04 10:30:00,36.79,37.05,36.67,36.87,26761.0,30.6862,30.903,30.5861,30.7529,26761.0
2020-05-04 11:00:00,36.84,36.84,36.41,36.41,21454.0,30.7279,30.7279,30.3692,30.3692,21454.0
2020-05-04 11:30:00,36.4,36.67,36.39,36.47,20504.0,30.3609,30.5861,30.3525,30.4193,20504.0
2020-05-04 12:00:00,36.48,36.6,36.27,36.59,41642.0,30.4276,30.5277,30.2524,30.5193,41642.0
2020-05-04 12:30:00,36.6,36.64,36.42,36.46,16294.0,30.5277,30.561,30.3775,30.4109,16294.0
2020-05-04 13:00:00,36.46,36.49,36.15,36.29,18926.0,30.4109,30.4359,30.1523,30.2691,18926.0
2020-05-04 13:30:00,36.3,36.31,36.17,36.25,18904.0,30.2775,30.2858,30.169,30.2358,18904.0
2020-05-04 14:00:00,36.23,36.46,36.19,36.43,14187.0,30.2191,30.4109,30.1857,30.3859,14187.0
2020-05-04 14:30:00,36.43,36.47,36.28,36.39,38548.0,30.3859,30.4193,30.2608,30.3525,38548.0
2020-05-04 15:00:00,36.41,36.51,36.39,36.4,29273.0,30.3692,30.4526,30.3525,30.3609,29273.0
2020-05-04 15:30:00,36.39,36.58,36.37,36.52,127629.0,30.3525,30.511,30.3358,30.461,127629.0
2020-05-05 09:30:00,37.18,37.6,37.02,37.47,91853.0,31.0115,31.3618,30.878,31.2533,91853.0
2020-05-05 10:00:00,37.48,37.51,36.9,36.94,64339.0,31.2617,31.2867,30.7779,30.8113,64339.0
2020-05-05 10:30:00,36.9,37.0,36.57,36.72,38343.0,30.7779,30.8613,30.5027,30.6278,38343.0
2020-05-05 11:00:00,36.75,36.89,36.49,36.77,63208.0,30.6528,30.7696,30.4359,30.6695,63208.0
2020-05-05 11:30:00,36.79,36.88,36.62,36.83,82699.0,30.6862,30.7612,30.5444,30.7195,82699.0
2020-05-05 12:00:00,36.86,37.07,36.81,36.82,36182.0,30.7445,30.9197,30.7028,30.7112,36182.0
2020-05-05 12:30:00,36.85,36.88,36.66,36.75,45644.0,30.7362,30.7612,30.5777,30.6528,45644.0
2020-05-05 13:00:00,36.75,36.78,36.5,36.65,51548.0,30.6528,30.6778,30.4443,30.5694,51548.0
2020-05-05 13:30:00,36.66,36.82,36.59,36.78,35544.0,30.5777,30.7112,30.5193,30.6778,35544.0
2020-05-05 14:00:00,36.79,36.93,36.76,36.87,24755.0,30.6862,30.8029,30.6611,30.7529,24755.0
2020-05-05 14:30:00,36.86,36.9,36.62,36.68,41893.0,30.7445,30.7779,30.5444,30.5944,41893.0
2020-05-05 15:00:00,36.67,36.67,36.31,36.35,46494.0,30.5861,30.5861,30.2858,30.3192,46494.0
2020-05-05 15:30:00,36.36,36.42,36.21,36.27,102820.0,30.3275,30.3775,30.2024,30.2524,102820.0
2020-05-06 09:30:00,37.1,37.21,36.31,36.46,56127.0,30.9447,31.0365,30.2858,30.4109,56127.0
2020-05-06 10:00:00,36.47,36.74,36.2,36.67,26644.0,30.4193,30.6445,30.1941,30.5861,26644.0
2020-05-06 10:30:00,36.7,36.88,36.67,36.71,28233.0,30.6111,30.7612,30.5861,30.6194,28233.0
2020-05-06 11:00:00,36.7,36.78,36.37,36.45,30028.0,30.6111,30.6778,30.3358,30.4026,30028.0
2020-05-06 11:30:00,36.43,36.51,36.31,36.45,45727.0,30.3859,30.4526,30.2858,30.4026,45727.0
2020-05-06 12:00:00,36.47,36.77,36.36,36.75,41692.0,30.4193,30.6695,30.3275,30.6528,41692.0
2020-05-06 12:30:00,36.72,36.8,36.65,36.68,35164.0,30.6278,30.6945,30.5694,30.5944,35164.0
2020-05-06 13:00:00,36.7,36.7,36.45,36.52,35079.0,30.6111,30.6111,30.4026,30.461,35079.0
2020-05-06 13:30:00,36.57,36.63,36.46,36.58,24098.0,30.5027,30.5527,30.4109,30.511,24098.0
2020-05-06 14:00:00,36.56,36.57,36.42,36.51,32502.0,30.4943,30.5027,30.3775,30.4526,32502.0
2020-05-06 14:30:00,36.47,36.77,36.44,36.69,55738.0,30.4193,30.6695,30.3942,30.6028,55738.0
2020-05-06 15:00:00,36.69,36.73,36.55,36.59,32073.0,30.6028,30.6361,30.486,30.5193,32073.0
2020-05-06 15:30:00,36.56,36.61,36.4,36.49,183337.0,30.4943,30.536,30.3609,30.4359,183337.0
2020-05-07 09:30:00,37.0,37.81,37.0,37.4,124467.0,30.8613,31.5369,30.8613,31.195,124467.0
2020-05-07 10:00:00,37.39,37.76,37.15,37.55,104043.0,31.1866,31.4952,30.9864,31.3201,104043.0
2020-05-07 10:30:00,37.56,38.0,37.56,37.78,113625.0,31.3284,31.6954,31.3284,31.5119,113625.0
2020-05-07 11:00:00,37.78,38.29,37.75,38.22,73552.0,31.5119,31.9373,31.4869,31.8789,73552.0
2020-05-07 11:30:00,38.23,38.8,38.23,38.77,58844.0,31.8873,32.3627,31.8873,32.3377,58844.0
2020-05-07 12:00:00,38.77,38.93,38.7,38.89,81120.0,32.3377,32.4711,32.2793,32.4378,81120.0
2020-05-07 12:30:00,38.88,38.91,38.26,38.42,65120.0,32.4294,32.4544,31.9123,32.0457,65120.0
2020-05-07 13:00:00,38.42,38.65,38.39,38.44,54250.0,32.0457,32.2376,32.0207,32.0624,54250.0
2020-05-07 13:30:00,38.45,38.63,38.4,38.52,48209.0,32.0708,32.2209,32.029,32.1291,48209.0
2020-05-07 14:00:00,38.5,38.5,38.14,38.17,75914.0,32.1125,32.1125,31.8122,31.8372,75914.0
2020-05-07 14:30:00,38.16,38.23,38.1,38.2,51149.0,31.8289,31.8873,31.7788,31.8622,51149.0
2020-05-07 15:00:00,38.19,38.29,38.11,38.23,82407.0,31.8539,31.9373,31.7872,31.8873,82407.0
2020-05-07 15:30:00,38.24,38.27,37.94,38.23,241337.0,31.8956,31.9206,31.6454,31.8873,241337.0
2020-05-08 09:30:00,39.13,39.47,38.74,39.4,78454.0,32.6379,32.9215,32.3126,32.8631,78454.0
2020-05-08 10:00:00,39.4,39.49,39.2,39.35,113934.0,32.8631,32.9382,32.6963,32.8214,113934.0
2020-05-08 10:30:00,39.36,39.64,39.34,39.53,85218.0,32.8298,33.0633,32.8131,32.9716,85218.0
2020-05-08 11:00:00,39.52,39.81,39.43,39.79,88269.0,32.9632,33.2051,32.8882,33.1884,88269.0
2020-05-08 11:30:00,39.8,39.84,39.57,39.66,44629.0,33.1968,33.2301,33.0049,33.08,44629.0
2020-05-08 12:00:00,39.65,39.72,39.59,39.63,53101.0,33.0717,33.13,33.0216,33.055,53101.0
2020-05-08 12:30:00,39.63,39.78,39.56,39.57,46289.0,33.055,33.1801,32.9966,33.0049,46289.0
2020-05-08 13:00:00,39.58,39.63,39.53,39.63,23896.0,33.0133,33.055,32.9716,33.055,23896.0
2020-05-08 13:30:00,39.63,39.67,39.53,39.66,27652.0,33.055,33.0883,32.9716,33.08,27652.0
2020-05-08 14:00:00,39.66,39.77,39.59,39.77,68783.0,33.08,33.1718,33.0216,33.1718,68783.0
2020-05-08 14:30:00,39.77,39.81,39.58,39.62,84311.0,33.1718,33.2051,33.0133,33.0466,84311.0
2020-05-08 15:00:00,39.63,39.71,39.52,39.52,47550.0,33.055,33.1217,32.9632,32.9632,47550.0
2020-05-08 15:30:00,39.53,39.78,39.44,39.7,207094.0,32.9716,33.1801,32.8965,33.1134,207094.0
2020-05-11 09:30:00,39.04,39.29,38.7,38.97,71214.0,32.5629,32.7714,32.2793,32.5045,71214.0
2020-05-11 10:00:00,39.01,39.16,38.82,39.16,52145.0,32.5378,32.663,32.3794,32.663,52145.0
2020-05-11 10:30:00,39.14,39.2,38.88,38.92,25096.0,32.6463,32.6963,32.4294,32.4628,25096.0
2020-05-11 11:00:00,38.88,39.05,38.83,38.93,26327.0,32.4294,32.5712,32.3877,32.4711,26327.0
2020-05-11 11:30:00,38.95,39.25,38.94,39.2,24680.0,32.4878,32.738,32.4795,32.6963,24680.0
2020-05-11 12:00:00,39.2,39.24,38.99,39.24,45744.0,32.6963,32.7297,32.5212,32.7297,45744.0
2020-05-11 12:30:00,39.25,39.3,39.15,39.16,13288.0,32.738,32.7797,32.6546,32.663,13288.0
2020-05-11 13:00:00,39.14,39.18,39.06,39.11,17951.0,32.6463,32.6796,32.5795,32.6213,17951.0
2020-05-11 13:30:00,39.12,39.21,39.05,39.05,21569.0,32.6296,32.7047,32.5712,32.5712,21569.0
2020-05-11 14:00:00,39.05,39.22,39.0,39.16,34188.0,32.5712,32.713,32.5295,32.663,34188.0
2020-05-11 14:30:00,39.18,39.45,39.11,39.11,61315.0,32.6796,32.9048,32.6213,32.6213,61315.0
2020-05-11 15:00:00,39.14,39.2,39.06,39.08,35675.0,32.6463,32.6963,32.5795,32.5962,35675.0
2020-05-11 15:30:00,39.06,39.1,38.9,38.91,140652.0,32.5795,32.6129,32.4461,32.4544,140652.0
2020-05-12 09:30:00,39.34,39.45,38.53,38.9,55919.0,32.8131,32.9048,32.1375,32.4461,55919.0
2020-05-12 10:00:00,38.92,39.23,38.83,38.85,36881.0,32.4628,32.7213,32.3877,32.4044,36881.0
2020-05-12 10:30:00,38.85,38.87,38.5,38.65,26917.0,32.4044,32.4211,32.1125,32.2376,26917.0
2020-05-12 11:00:00,38.65,38.71,38.53,38.6,27543.0,32.2376,32.2876,32.1375,32.1959,27543.0
2020-05-12 11:30:00,38.62,38.67,38.44,38.46,22025.0,32.2125,32.2543,32.0624,32.0791,22025.0
2020-05-12 12:00:00,38.45,38.62,38.4,38.6,27761.0,32.0708,32.2125,32.029,32.1959,27761.0
2020-05-12 12:30:00,38.58,38.63,38.51,38.51,25866.0,32.1792,32.2209,32.1208,32.1208,25866.0
2020-05-12 13:00:00,38.51,38.53,38.16,38.17,26879.0,32.1208,32.1375,31.8289,31.8372,26879.0
2020-05-12 13:30:00,38.17,38.31,38.17,38.29,16555.0,31.8372,31.954,31.8372,31.9373,16555.0
2020-05-12 14:00:00,38.29,38.29,37.96,38.04,25465.0,31.9373,31.9373,31.662,31.7288,25465.0
2020-05-12 14:30:00,38.04,38.15,38.0,38.09,33356.0,31.7288,31.8205,31.6954,31.7705,33356.0
2020-05-12 15:00:00,38.08,38.23,38.04,38.05,48646.0,31.7621,31.8873,31.7288,31.7371,48646.0
2020-05-12 15:30:00,38.04,38.05,37.5,37.51,118609.0,31.7288,31.7371,31.2784,31.2867,118609.0
2020-05-13 09:30:00,37.35,37.4,36.61,36.94,46031.0,31.1533,31.195,30.536,30.8113,46031.0
2020-05-13 10:00:00,36.96,37.04,36.64,36.81,34938.0,30.828,30.8947,30.561,30.7028,34938.0
2020-05-13 10:30:00,36.84,37.01,36.69,36.71,65910.0,30.7279,30.8697,30.6028,30.6194,65910.0
2020-05-13 11:00:00,36.72,36.74,36.36,36.47,28719.0,30.6278,30.6445,30.3275,30.4193,28719.0
2020-05-13 11:30:00,36.47,36.49,36.07,36.16,30898.0,30.4193,30.4359,30.0856,30.1607,30898.0
2020-05-13 12:00:00,36.17,36.24,35.82,36.16,28477.0,30.169,30.2274,29.8771,30.1607,28477.0
2020-05-13 12:30:00,36.2,36.41,36.13,36.28,29734.0,30.1941,30.3692,30.1357,30.2608,29734.0
2020-05-13 13:00:00,36.29,36.39,36.05,36.33,15120.0,30.2691,30.3525,30.0689,30.3025,15120.0
2020-05-13 13:30:00,36.31,36.33,35.95,36.0,17293.0,30.2858,30.3025,29.9855,30.0272,17293.0
2020-05-13 14:00:00,35.97,36.25,35.87,36.15,29937.0,30.0022,30.2358,29.9188,30.1523,29937.0
2020-05-13 14:30:00,36.14,36.18,35.76,35.76,30701.0,30.144,30.1774,29.8271,29.8271,30701.0
2020-05-13 15:00:00,35.78,35.95,35.65,35.79,36008.0,29.8437,29.9855,29.7353,29.8521,36008.0
2020-05-13 15:30:00,35.75,36.28,35.73,36.09,104418.0,29.8187,30.2608,29.802,30.1023,104418.0
2020-05-14 09:30:00,35.25,35.62,34.91,35.04,52348.0,29.4017,29.7103,29.1181,29.2265,52348.0
2020-05-14 10:00:00,35.03,35.72,34.82,35.64,48637.0,29.2182,29.7937,29.043,29.727,48637.0
2020-05-14 10:30:00,35.59,36.53,35.59,36.18,90814.0,29.6853,30.4693,29.6853,30.1774,90814.0
2020-05-14 11:00:00,36.19,36.63,35.99,35.99,33176.0,30.1857,30.5527,30.0189,30.0189,33176.0
2020-05-14 11:30:00,35.99,36.08,35.61,35.89,36220.0,30.0189,30.094,29.7019,29.9355,36220.0
2020-05-14 12:00:00,35.88,36.16,35.85,36.06,25600.0,29.9271,30.1607,29.9021,30.0773,25600.0
2020-05-14 12:30:00,36.08,36.41,36.0,36.31,21998.0,30.094,30.3692,30.0272,30.2858,21998.0
2020-05-14 13:00:00,36.36,36.59,36.25,36.59,17299.0,30.3275,30.5193,30.2358,30.5193,17299.0
2020-05-14 13:30:00,36.59,36.78,36.31,36.31,58481.0,30.5193,30.6778,30.2858,30.2858,58481.0
2020-05-14 14:00:00,36.33,36.49,36.19,36.45,13565.0,30.3025,30.4359,30.1857,30.4026,13565.0
2020-05-14 14:30:00,36.47,36.52,36.22,36.34,37121.0,30.4193,30.461,30.2107,30.3108,37121.0
2020-05-14 15:00:00,36.33,36.64,36.33,36.53,64762.0,30.3025,30.561,30.3025,30.4693,64762.0
2020-05-14 15:30:00,36.53,36.83,36.43,36.82,101422.0,30.4693,30.7195,30.3859,30.7112,101422.0
2020-05-15 09:30:00,36.39,36.66,36.1,36.43,24598.0,30.3525,30.5777,30.1106,30.3859,24598.0
2020-05-15 10:00:00,36.4,36.94,36.29,36.86,26930.0,30.3609,30.8113,30.2691,30.7445,26930.0
2020-05-15 10:30:00,36.77,37.02,36.54,36.58,31562.0,30.6695,30.878,30.4776,30.511,31562.0
2020-05-15 11:00:00,36.57,36.69,36.36,36.56,26050.0,30.5027,30.6028,30.3275,30.4943,26050.0
2020-05-15 11:30:00,36.57,36.62,36.33,36.39,32663.0,30.5027,30.5444,30.3025,30.3525,32663.0
2020-05-15 12:00:00,36.4,36.58,36.36,36.53,27418.0,30.3609,30.511,30.3275,30.4693,27418.0
2020-05-15 12:30:00,36.53,36.69,36.49,36.67,30704.0,30.4693,30.6028,30.4359,30.5861,30704.0
2020-05-15 13:00:00,36.65,36.75,36.58,36.66,19961.0,30.5694,30.6528,30.511,30.5777,19961.0
2020-05-15 13:30:00,36.63,36.88,36.62,36.88,17574.0,30.5527,30.7612,30.5444,30.7612,17574.0
2020-05-15 14:00:00,36.89,37.0,36.88,36.98,27206.0,30.7696,30.8613,30.7612,30.8446,27206.0
2020-05-15 14:30:00,36.98,36.98,36.6,36.6,36702.0,30.8446,30.8446,30.5277,30.5277,36702.0
2020-05-15 15:00:00,36.64,36.76,36.59,36.66,29695.0,30.561,30.6611,30.5193,30.5777,29695.0
2020-05-15 15:30:00,36.66,36.73,36.45,36.7,106914.0,30.5777,30.6361,30.4026,30.6111,106914.0
2020-05-18 09:30:00,38.69,40.3,38.57,39.11,62904.0,32.2709,33.6138,32.1708,32.6213,62904.0
2020-05-18 10:00:00,39.15,39.25,38.6,38.77,20862.0,32.6546,32.738,32.1959,32.3377,20862.0
2020-05-18 10:30:00,38.76,39.2,38.75,39.06,20795.0,32.3293,32.6963,32.321,32.5795,20795.0
2020-05-18 11:00:00,39.09,39.38,39.01,39.32,8948.0,32.6046,32.8465,32.5378,32.7964,8948.0
2020-05-18 11:30:00,39.34,39.37,39.07,39.26,22712.0,32.8131,32.8381,32.5879,32.7464,22712.0
2020-05-18 12:00:00,39.23,39.29,39.19,39.23,14221.0,32.7213,32.7714,32.688,32.7213,14221.0
2020-05-18 12:30:00,39.22,39.3,39.14,39.29,14169.0,32.713,32.7797,32.6463,32.7714,14169.0
2020-05-18 13:00:00,39.3,39.44,39.3,39.38,12974.0,32.7797,32.8965,32.7797,32.8465,12974.0
2020-05-18 13:30:00,39.36,39.58,39.3,39.38,22072.0,32.8298,33.0133,32.7797,32.8465,22072.0
2020-05-18 14:00:00,39.41,39.43,39.29,39.42,63417.0,32.8715,32.8882,32.7714,32.8798,63417.0
2020-05-18 14:30:00,39.48,39.63,39.41,39.6,53379.0,32.9299,33.055,32.8715,33.03,53379.0
2020-05-18 15:00:00,39.61,39.89,39.56,39.85,50075.0,33.0383,33.2718,32.9966,33.2385,50075.0
2020-05-18 15:30:00,39.86,40.12,39.71,39.78,200714.0,33.2468,33.4637,33.1217,33.1801,200714.0
2020-05-19 09:30:00,39.69,39.93,38.9,39.25,66713.0,33.105,33.3052,32.4461,32.738,66713.0
2020-05-19 10:00:00,39.24,39.61,39.16,39.36,36747.0,32.7297,33.0383,32.663,32.8298,36747.0
2020-05-19 10:30:00,39.36,39.44,38.99,39.27,52567.0,32.8298,32.8965,32.5212,32.7547,52567.0
2020-05-19 11:00:00,39.29,39.65,39.15,39.64,35937.0,32.7714,33.0717,32.6546,33.0633,35937.0
2020-05-19 11:30:00,39.63,39.75,39.41,39.52,25129.0,33.055,33.1551,32.8715,32.9632,25129.0
2020-05-19 12:00:00,39.49,39.63,39.36,39.36,22113.0,32.9382,33.055,32.8298,32.8298,22113.0
2020-05-19 12:30:00,39.37,39.38,39.26,39.32,16706.0,32.8381,32.8465,32.7464,32.7964,16706.0
2020-05-19 13:00:00,39.35,39.35,39.2,39.22,20027.0,32.8214,32.8214,32.6963,32.713,20027.0
2020-05-19 13:30:00,39.21,39.33,39.2,39.33,21254.0,32.7047,32.8048,32.6963,32.8048,21254.0
2020-05-19 14:00:00,39.32,39.34,39.2,39.24,27695.0,32.7964,32.8131,32.6963,32.7297,27695.0
2020-05-19 14:30:00,39.27,39.28,38.63,38.65,69681.0,32.7547,32.763,32.2209,32.2376,69681.0
2020-05-19 15:00:00,38.65,38.95,38.6,38.71,62595.0,32.2376,32.4878,32.1959,32.2876,62595.0
2020-05-19 15:30:00,38.7,38.7,38.26,38.27,111474.0,32.2793,32.2793,31.9123,31.9206,111474.0
2020-05-20 09:30:00,38.93,39.24,38.81,39.03,41377.0,32.4711,32.7297,32.371,32.5545,41377.0
2020-05-20 10:00:00,39.04,39.49,39.01,39.45,72537.0,32.5629,32.9382,32.5378,32.9048,72537.0
2020-05-20 10:30:00,39.47,39.59,39.42,39.53,20465.0,32.9215,33.0216,32.8798,32.9716,20465.0
2020-05-20 11:00:00,39.47,39.58,39.22,39.54,22383.0,32.9215,33.0133,32.713,32.9799,22383.0
2020-05-20 11:30:00,39.55,39.55,39.38,39.4,23258.0,32.9883,32.9883,32.8465,32.8631,23258.0
2020-05-20 12:00:00,39.39,39.46,39.24,39.44,40670.0,32.8548,32.9132,32.7297,32.8965,40670.0
2020-05-20 12:30:00,39.43,39.63,39.39,39.57,39859.0,32.8882,33.055,32.8548,33.0049,39859.0
2020-05-20 13:00:00,39.6,39.65,39.52,39.55,32451.0,33.03,33.0717,32.9632,32.9883,32451.0
2020-05-20 13:30:00,39.55,39.69,39.5,39.58,34870.0,32.9883,33.105,32.9465,33.0133,34870.0
2020-05-20 14:00:00,39.6,39.76,39.56,39.72,29419.0,33.03,33.1634,32.9966,33.13,29419.0
2020-05-20 14:30:00,39.71,39.96,39.71,39.94,42916.0,33.1217,33.3302,33.1217,33.3135,42916.0
2020-05-20 15:00:00,39.94,39.95,39.79,39.79,42718.0,33.3135,33.3219,33.1884,33.1884,42718.0
2020-05-20 15:30:00,39.78,39.85,39.63,39.63,158613.0,33.1801,33.2385,33.055,33.055,158613.0
2020-05-21 09:30:00,39.21,39.66,39.04,39.62,30521.0,33.0375,33.4167,32.8943,33.383,30521.0
2020-05-21 10:00:00,39.67,40.02,39.55,39.84,63421.0,33.4251,33.72,33.324,33.5684,63421.0
2020-05-21 10:30:00,39.84,39.86,39.45,39.62,46418.0,33.5684,33.5852,33.2398,33.383,46418.0
2020-05-21 11:00:00,39.6,39.61,39.16,39.24,63331.0,33.3661,33.3746,32.9954,33.0628,63331.0
2020-05-21 11:30:00,39.25,39.6,39.25,39.47,25811.0,33.0712,33.3661,33.0712,33.2566,25811.0
2020-05-21 12:00:00,39.49,39.63,39.49,39.57,13991.0,33.2735,33.3914,33.2735,33.3409,13991.0
2020-05-21 12:30:00,39.54,39.66,39.51,39.51,27068.0,33.3156,33.4167,33.2903,33.2903,27068.0
2020-05-21 13:00:00,39.54,39.72,39.46,39.62,17139.0,33.3156,33.4672,33.2482,33.383,17139.0
2020-05-21 13:30:00,39.63,39.68,39.57,39.68,19892.0,33.3914,33.4335,33.3409,33.4335,19892.0
2020-05-21 14:00:00,39.67,39.71,39.5,39.57,60958.0,33.4251,33.4588,33.2819,33.3409,60958.0
2020-05-21 14:30:00,39.6,39.61,39.35,39.36,69700.0,33.3661,33.3746,33.1555,33.1639,69700.0
2020-05-21 15:00:00,39.35,39.44,39.25,39.28,68476.0,33.1555,33.2313,33.0712,33.0965,68476.0
2020-05-21 15:30:00,39.29,39.4,39.26,39.35,97429.0,33.1049,33.1976,33.0797,33.1555,97429.0
2020-05-22 09:30:00,39.55,39.61,38.64,38.78,26115.0,33.324,33.3746,32.5573,32.6752,26115.0
2020-05-22 10:00:00,38.78,38.89,38.53,38.89,24997.0,32.6752,32.7679,32.4646,32.7679,24997.0
2020-05-22 10:30:00,38.88,39.12,38.67,38.7,20785.0,32.7595,32.9617,32.5825,32.6078,20785.0
2020-05-22 11:00:00,38.72,38.85,38.63,38.66,15870.0,32.6247,32.7342,32.5488,32.5741,15870.0
2020-05-22 11:30:00,38.64,38.83,38.6,38.82,11557.0,32.5573,32.7174,32.5236,32.7089,11557.0
2020-05-22 12:00:00,38.81,38.81,38.56,38.76,49413.0,32.7005,32.7005,32.4899,32.6584,49413.0
2020-05-22 12:30:00,38.77,39.26,38.77,39.23,36525.0,32.6668,33.0797,32.6668,33.0544,36525.0
2020-05-22 13:00:00,39.22,39.42,39.21,39.4,34716.0,33.046,33.2145,33.0375,33.1976,34716.0
2020-05-22 13:30:00,39.4,39.49,39.28,39.45,19143.0,33.1976,33.2735,33.0965,33.2398,19143.0
2020-05-22 14:00:00,39.45,39.57,39.45,39.54,35649.0,33.2398,33.3409,33.2398,33.3156,35649.0
2020-05-22 14:30:00,39.54,39.6,39.46,39.54,38215.0,33.3156,33.3661,33.2482,33.3156,38215.0
2020-05-22 15:00:00,39.54,39.63,39.39,39.47,31000.0,33.3156,33.3914,33.1892,33.2566,31000.0
2020-05-22 15:30:00,39.47,39.57,39.44,39.5,83485.0,33.2566,33.3409,33.2313,33.2819,83485.0
2020-05-26 09:30:00,40.8,41.57,40.58,41.35,113654.0,34.3772,35.026,34.1919,34.8407,113654.0
2020-05-26 10:00:00,41.34,41.34,40.91,41.14,48587.0,34.8322,34.8322,34.4699,34.6637,48587.0
2020-05-26 10:30:00,41.14,41.25,41.08,41.21,19149.0,34.6637,34.7564,34.6132,34.7227,19149.0
2020-05-26 11:00:00,41.19,41.31,40.94,41.1,28786.0,34.7058,34.8069,34.4952,34.63,28786.0
2020-05-26 11:30:00,41.08,41.09,40.83,40.83,42882.0,34.6132,34.6216,34.4025,34.4025,42882.0
2020-05-26 12:00:00,40.83,40.93,40.73,40.92,25109.0,34.4025,34.4868,34.3183,34.4783,25109.0
2020-05-26 12:30:00,40.93,41.1,40.87,41.07,18283.0,34.4868,34.63,34.4362,34.6047,18283.0
2020-05-26 13:00:00,41.09,41.09,40.95,41.02,21849.0,34.6216,34.6216,34.5036,34.5626,21849.0
2020-05-26 13:30:00,41.02,41.03,40.93,40.96,15944.0,34.5626,34.571,34.4868,34.512,15944.0
2020-05-26 14:00:00,40.94,40.95,40.84,40.94,64668.0,34.4952,34.5036,34.4109,34.4952,64668.0
2020-05-26 14:30:00,40.92,41.02,40.79,41.02,45080.0,34.4783,34.5626,34.3688,34.5626,45080.0
2020-05-26 15:00:00,40.97,40.99,40.84,40.96,25305.0,34.5205,34.5373,34.4109,34.512,25305.0
2020-05-26 15:30:00,40.96,41.04,40.71,40.8,107501.0,34.512,34.5795,34.3014,34.3772,107501.0
2020-05-27 09:30:00,42.01,42.28,41.58,42.04,139134.0,35.3968,35.6243,35.0344,35.422,139134.0
2020-05-27 10:00:00,42.02,42.2,41.82,42.08,109189.0,35.4052,35.5568,35.2367,35.4557,109189.0
2020-05-27 10:30:00,42.07,42.07,41.4,41.79,166428.0,35.4473,35.4473,34.8828,35.2114,166428.0
2020-05-27 11:00:00,41.8,42.03,41.79,42.03,53430.0,35.2198,35.4136,35.2114,35.4136,53430.0
2020-05-27 11:30:00,42.01,42.19,41.9,42.11,28036.0,35.3968,35.5484,35.3041,35.481,28036.0
2020-05-27 12:00:00,42.12,42.27,41.99,42.02,55887.0,35.4894,35.6158,35.3799,35.4052,55887.0
2020-05-27 12:30:00,42.02,42.32,41.97,42.1,50044.0,35.4052,35.658,35.3631,35.4726,50044.0
2020-05-27 13:00:00,42.13,42.27,41.97,42.11,33792.0,35.4979,35.6158,35.3631,35.481,33792.0
2020-05-27 13:30:00,42.12,42.33,42.1,42.29,42836.0,35.4894,35.6664,35.4726,35.6327,42836.0
2020-05-27 14:00:00,42.3,42.42,42.22,42.28,31766.0,35.6411,35.7422,35.5737,35.6243,31766.0
2020-05-27 14:30:00,42.27,42.34,42.23,42.34,45512.0,35.6158,35.6748,35.5821,35.6748,45512.0
2020-05-27 15:00:00,42.33,42.34,42.24,42.34,91946.0,35.6664,35.6748,35.5905,35.6748,91946.0
2020-05-27 15:30:00,42.33,42.87,42.31,42.86,262204.0,35.6664,36.1214,35.6495,36.1129,262204.0
2020-05-28 09:30:00,43.11,43.21,41.9,42.15,93307.0,36.3236,36.4078,35.3041,35.5147,93307.0
2020-05-28 10:00:00,42.1,42.34,42.01,42.3,43210.0,35.4726,35.6748,35.3968,35.6411,43210.0
2020-05-28 10:30:00,42.29,42.42,42.15,42.3,36307.0,35.6327,35.7422,35.5147,35.6411,36307.0
2020-05-28 11:00:00,42.26,42.55,42.25,42.54,29577.0,35.6074,35.8517,35.599,35.8433,29577.0
2020-05-28 11:30:00,42.56,42.6,42.45,42.54,18080.0,35.8602,35.8939,35.7675,35.8433,18080.0
2020-05-28 12:00:00,42.56,42.56,42.3,42.36,27573.0,35.8602,35.8602,35.6411,35.6917,27573.0
2020-05-28 12:30:00,42.36,42.44,42.29,42.39,14142.0,35.6917,35.7591,35.6327,35.7169,14142.0
2020-05-28 13:00:00,42.39,42.47,42.35,42.45,50274.0,35.7169,35.7843,35.6832,35.7675,50274.0
2020-05-28 13:30:00,42.44,42.48,42.39,42.43,34548.0,35.7591,35.7928,35.7169,35.7506,34548.0
2020-05-28 14:00:00,42.45,42.45,42.13,42.13,25189.0,35.7675,35.7675,35.4979,35.4979,25189.0
2020-05-28 14:30:00,42.17,42.31,42.11,42.3,76537.0,35.5316,35.6495,35.481,35.6411,76537.0
2020-05-28 15:00:00,42.3,42.37,42.18,42.27,49144.0,35.6411,35.7001,35.54,35.6158,49144.0
2020-05-28 15:30:00,42.29,42.33,41.92,42.15,368432.0,35.6327,35.6664,35.3209,35.5147,368432.0
2020-05-29 09:30:00,41.88,41.89,41.44,41.63,85457.0,35.2872,35.2956,34.9165,35.0766,85457.0
2020-05-29 10:00:00,41.57,41.74,41.28,41.44,73980.0,35.026,35.1693,34.7817,34.9165,73980.0
2020-05-29 10:30:00,41.45,41.58,41.3,41.5,51732.0,34.9249,35.0344,34.7985,34.967,51732.0
2020-05-29 11:00:00,41.46,41.59,41.4,41.52,44905.0,34.9333,35.0429,34.8828,34.9839,44905.0
2020-05-29 11:30:00,41.49,41.66,41.45,41.47,39087.0,34.9586,35.1019,34.9249,34.9418,39087.0
2020-05-29 12:00:00,41.48,41.52,41.17,41.31,27629.0,34.9502,34.9839,34.689,34.8069,27629.0
2020-05-29 12:30:00,41.29,41.52,41.18,41.46,53078.0,34.7901,34.9839,34.6974,34.9333,53078.0
2020-05-29 13:00:00,41.48,41.59,41.43,41.53,15415.0,34.9502,35.0429,34.9081,34.9923,15415.0
2020-05-29 13:30:00,41.53,41.67,41.48,41.64,27220.0,34.9923,35.1103,34.9502,35.085,27220.0
2020-05-29 14:00:00,41.62,42.09,41.61,42.05,140049.0,35.0681,35.4642,35.0597,35.4305,140049.0
2020-05-29 14:30:00,42.02,42.44,41.78,42.44,140546.0,35.4052,35.7591,35.203,35.7591,140546.0
2020-05-29 15:00:00,42.45,42.66,42.2,42.4,68040.0,35.7675,35.9444,35.5568,35.7254,68040.0
2020-05-29 15:30:00,42.39,42.41,42.04,42.17,260608.0,35.7169,35.7338,35.422,35.5316,260608.0
2020-06-01 09:30:00,42.46,43.14,42.28,42.83,127927.0,35.7759,36.3489,35.6243,36.0877,127927.0
2020-06-01 10:00:00,42.84,43.29,42.81,43.24,65579.0,36.0961,36.4753,36.0708,36.4331,65579.0
2020-06-01 10:30:00,43.21,43.32,43.09,43.26,37042.0,36.4078,36.5005,36.3067,36.45,37042.0
2020-06-01 11:00:00,43.28,43.6,43.17,43.44,71174.0,36.4668,36.7365,36.3741,36.6016,71174.0
2020-06-01 11:30:00,43.43,43.84,43.34,43.73,99180.0,36.5932,36.9387,36.5174,36.846,99180.0
2020-06-01 12:00:00,43.74,43.99,43.74,43.86,90009.0,36.8544,37.0651,36.8544,36.9555,90009.0
2020-06-01 12:30:00,43.87,44.12,43.85,44.07,54255.0,36.964,37.1746,36.9471,37.1325,54255.0
2020-06-01 13:00:00,44.1,44.2,44.02,44.09,27533.0,37.1577,37.242,37.0903,37.1493,27533.0
2020-06-01 13:30:00,44.1,44.19,43.99,44.06,34571.0,37.1577,37.2336,37.0651,37.124,34571.0
2020-06-01 14:00:00,44.07,44.14,43.84,43.87,111565.0,37.1325,37.1914,36.9387,36.964,111565.0
2020-06-01 14:30:00,43.83,44.03,43.72,44.03,84667.0,36.9302,37.0988,36.8376,37.0988,84667.0
2020-06-01 15:00:00,44.04,44.07,43.81,43.95,68210.0,37.1072,37.1325,36.9134,37.0314,68210.0
2020-06-01 15:30:00,43.95,44.06,43.76,43.76,131987.0,37.0314,37.124,36.8713,36.8713,131987.0
2020-06-02 09:30:00,44.29,44.58,43.95,44.43,48876.0,37.3178,37.5622,37.0314,37.4358,48876.0
2020-06-02 10:00:00,44.46,45.0,44.44,44.74,64719.0,37.4611,37.9161,37.4442,37.697,64719.0
2020-06-02 10:30:00,44.75,44.8,44.47,44.69,47880.0,37.7054,37.7476,37.4695,37.6549,47880.0
2020-06-02 11:00:00,44.7,44.79,44.54,44.65,43700.0,37.6633,37.7391,37.5285,37.6212,43700.0
2020-06-02 11:30:00,44.65,44.87,44.64,44.68,27135.0,37.6212,37.8065,37.6127,37.6464,27135.0
2020-06-02 12:00:00,44.69,44.85,44.61,44.85,44607.0,37.6549,37.7897,37.5875,37.7897,44607.0
2020-06-02 12:30:00,44.85,44.86,44.65,44.65,16654.0,37.7897,37.7981,37.6212,37.6212,16654.0
2020-06-02 13:00:00,44.65,44.86,44.62,44.75,26594.0,37.6212,37.7981,37.5959,37.7054,26594.0
2020-06-02 13:30:00,44.76,45.17,44.75,45.15,54554.0,37.7138,38.0593,37.7054,38.0425,54554.0
2020-06-02 14:00:00,45.15,45.44,45.13,45.42,94301.0,38.0425,38.2868,38.0256,38.2699,94301.0
2020-06-02 14:30:00,45.4,45.57,45.35,45.52,88278.0,38.2531,38.3963,38.211,38.3542,88278.0
2020-06-02 15:00:00,45.52,45.58,45.44,45.49,167737.0,38.3542,38.4048,38.2868,38.3289,167737.0
2020-06-02 15:30:00,45.51,45.86,45.51,45.85,295417.0,38.3458,38.6407,38.3458,38.6323,295417.0
2020-06-03 09:30:00,46.64,47.39,46.2,46.71,135580.0,39.2979,39.9298,38.9272,39.3569,135580.0
2020-06-03 10:00:00,46.61,46.87,46.54,46.75,55830.0,39.2726,39.4917,39.2136,39.3906,55830.0
2020-06-03 10:30:00,46.76,46.84,46.45,46.6,70520.0,39.399,39.4664,39.1378,39.2642,70520.0
2020-06-03 11:00:00,46.58,46.71,46.49,46.53,39129.0,39.2473,39.3569,39.1715,39.2052,39129.0
2020-06-03 11:30:00,46.54,46.81,46.38,46.43,111163.0,39.2136,39.4411,39.0788,39.121,111163.0
2020-06-03 12:00:00,46.41,46.42,45.97,46.02,35949.0,39.1041,39.1125,38.7334,38.7755,35949.0
2020-06-03 12:30:00,46.01,46.03,45.71,45.71,42646.0,38.7671,38.7839,38.5143,38.5143,42646.0
2020-06-03 13:00:00,45.75,45.86,45.67,45.76,34681.0,38.548,38.6407,38.4806,38.5564,34681.0
2020-06-03 13:30:00,45.75,45.94,45.67,45.91,27285.0,38.548,38.7081,38.4806,38.6828,27285.0
2020-06-03 14:00:00,45.9,45.96,45.71,45.9,108925.0,38.6744,38.7249,38.5143,38.6744,108925.0
2020-06-03 14:30:00,45.9,46.05,45.51,45.57,77109.0,38.6744,38.8008,38.3458,38.3963,77109.0
2020-06-03 15:00:00,45.53,45.6,45.4,45.48,60885.0,38.3626,38.4216,38.2531,38.3205,60885.0
2020-06-03 15:30:00,45.48,45.56,45.34,45.35,131192.0,38.3205,38.3879,38.2025,38.211,131192.0
2020-06-04 09:30:00,44.94,45.42,44.53,45.04,61110.0,37.8655,38.2699,37.5201,37.9498,61110.0
2020-06-04 10:00:00,45.07,45.2,44.84,45.1,36408.0,37.975,38.0846,37.7813,38.0003,36408.0
2020-06-04 10:30:00,45.06,45.31,45.05,45.26,35387.0,37.9666,38.1773,37.9582,38.1351,35387.0
2020-06-04 11:00:00,45.26,45.26,44.74,44.8,54897.0,38.1351,38.1351,37.697,37.7476,54897.0
2020-06-04 11:30:00,44.79,44.91,44.59,44.86,81222.0,37.7391,37.8402,37.5706,37.7981,81222.0
2020-06-04 12:00:00,44.88,45.01,44.78,44.95,62223.0,37.815,37.9245,37.7307,37.8739,62223.0
2020-06-04 12:30:00,44.94,45.08,44.81,45.04,51890.0,37.8655,37.9835,37.756,37.9498,51890.0
2020-06-04 13:00:00,45.03,45.15,44.98,44.98,53861.0,37.9413,38.0425,37.8992,37.8992,53861.0
2020-06-04 13:30:00,44.98,45.04,44.93,45.01,27786.0,37.8992,37.9498,37.8571,37.9245,27786.0
2020-06-04 14:00:00,45.01,45.02,44.92,45.01,56369.0,37.9245,37.9329,37.8487,37.9245,56369.0
2020-06-04 14:30:00,45.02,45.18,44.84,45.03,77941.0,37.9329,38.0677,37.7813,37.9413,77941.0
2020-06-04 15:00:00,45.05,45.13,44.8,44.95,53293.0,37.9582,38.0256,37.7476,37.8739,53293.0
2020-06-04 15:30:00,44.96,45.14,44.92,45.1,182636.0,37.8824,38.034,37.8487,38.0003,182636.0
2020-06-05 09:30:00,47.27,47.43,46.61,46.8,153534.0,39.8287,39.9635,39.2726,39.4327,153534.0
2020-06-05 10:00:00,46.87,47.22,46.8,47.04,50847.0,39.4917,39.7866,39.4327,39.6349,50847.0
2020-06-05 10:30:00,47.0,47.4,46.95,47.39,62660.0,39.6012,39.9383,39.5591,39.9298,62660.0
2020-06-05 11:00:00,47.39,47.51,47.24,47.37,37197.0,39.9298,40.0309,39.8034,39.913,37197.0
2020-06-05 11:30:00,47.34,47.5,47.26,47.5,100870.0,39.8877,40.0225,39.8203,40.0225,100870.0
2020-06-05 12:00:00,47.52,47.53,47.27,47.44,64996.0,40.0394,40.0478,39.8287,39.972,64996.0
2020-06-05 12:30:00,47.44,47.51,47.38,47.42,28752.0,39.972,40.0309,39.9214,39.9551,28752.0
2020-06-05 13:00:00,47.43,47.59,47.39,47.57,20443.0,39.9635,40.0983,39.9298,40.0815,20443.0
2020-06-05 13:30:00,47.58,47.58,47.31,47.33,25355.0,40.0899,40.0899,39.8624,39.8793,25355.0
2020-06-05 14:00:00,47.35,47.4,47.17,47.17,64913.0,39.8961,39.9383,39.7445,39.7445,64913.0
2020-06-05 14:30:00,47.17,47.3,46.96,47.02,95610.0,39.7445,39.854,39.5675,39.6181,95610.0
2020-06-05 15:00:00,47.02,47.09,46.57,46.78,59562.0,39.6181,39.6771,39.2389,39.4159,59562.0
2020-06-05 15:30:00,46.79,46.86,46.57,46.82,121812.0,39.4243,39.4833,39.2389,39.4496,121812.0
2020-06-08 09:30:00,47.44,48.2,47.11,48.18,90190.0,39.972,40.6123,39.6939,40.5955,90190.0
2020-06-08 10:00:00,48.22,48.34,48.06,48.1,79506.0,40.6292,40.7303,40.4944,40.5281,79506.0
2020-06-08 10:30:00,48.09,48.13,47.65,47.84,35727.0,40.5196,40.5533,40.1489,40.309,35727.0
2020-06-08 11:00:00,47.81,47.89,47.47,47.53,44845.0,40.2837,40.3511,39.9972,40.0478,44845.0
2020-06-08 11:30:00,47.52,47.53,47.19,47.22,36846.0,40.0394,40.0478,39.7613,39.7866,36846.0
2020-06-08 12:00:00,47.23,47.53,47.21,47.53,28936.0,39.795,40.0478,39.7782,40.0478,28936.0
2020-06-08 12:30:00,47.52,47.64,47.51,47.61,23765.0,40.0394,40.1405,40.0309,40.1152,23765.0
2020-06-08 13:00:00,47.63,47.68,47.52,47.6,38621.0,40.132,40.1742,40.0394,40.1068,38621.0
2020-06-08 13:30:00,47.62,47.88,47.61,47.84,42181.0,40.1236,40.3427,40.1152,40.309,42181.0
2020-06-08 14:00:00,47.84,47.84,47.68,47.7,41732.0,40.309,40.309,40.1742,40.191,41732.0
2020-06-08 14:30:00,47.71,47.79,47.6,47.6,87247.0,40.1995,40.2669,40.1068,40.1068,87247.0
2020-06-08 15:00:00,47.61,47.7,47.53,47.68,42351.0,40.1152,40.191,40.0478,40.1742,42351.0
2020-06-08 15:30:00,47.68,47.84,47.66,47.74,114081.0,40.1742,40.309,40.1573,40.2247,114081.0
2020-06-09 09:30:00,46.5,47.47,46.08,47.27,100520.0,39.1799,39.9972,38.8261,39.8287,100520.0
2020-06-09 10:00:00,47.29,47.29,46.91,47.15,34549.0,39.8456,39.8456,39.5254,39.7276,34549.0
2020-06-09 10:30:00,47.12,47.19,46.86,47.1,50317.0,39.7023,39.7613,39.4833,39.6855,50317.0
2020-06-09 11:00:00,46.98,47.17,46.97,47.05,26656.0,39.5844,39.7445,39.5759,39.6434,26656.0
2020-06-09 11:30:00,47.04,47.07,46.78,46.89,26132.0,39.6349,39.6602,39.4159,39.5085,26132.0
2020-06-09 12:00:00,46.93,47.02,46.82,46.99,19793.0,39.5422,39.6181,39.4496,39.5928,19793.0
2020-06-09 12:30:00,47.0,47.01,46.94,47.01,13814.0,39.6012,39.6097,39.5507,39.6097,13814.0
2020-06-09 13:00:00,47.02,47.09,46.96,47.09,31212.0,39.6181,39.6771,39.5675,39.6771,31212.0
2020-06-09 13:30:00,47.09,47.17,46.98,47.08,13931.0,39.6771,39.7445,39.5844,39.6686,13931.0
2020-06-09 14:00:00,47.1,47.12,46.99,47.05,23622.0,39.6855,39.7023,39.5928,39.6434,23622.0
2020-06-09 14:30:00,47.04,47.16,46.97,47.1,66275.0,39.6349,39.736,39.5759,39.6855,66275.0
2020-06-09 15:00:00,47.09,47.1,46.99,47.07,81381.0,39.6771,39.6855,39.5928,39.6602,81381.0
2020-06-09 15:30:00,47.06,47.11,46.84,46.84,179584.0,39.6518,39.6939,39.4664,39.4664,179584.0
2020-06-10 09:30:00,46.72,46.86,46.15,46.3,72774.0,39.3653,39.4833,38.885,39.0114,72774.0
2020-06-10 10:00:00,46.35,46.44,46.06,46.2,53568.0,39.0535,39.1294,38.8092,38.9272,53568.0
2020-06-10 10:30:00,46.16,46.42,46.05,46.2,29851.0,38.8935,39.1125,38.8008,38.9272,29851.0
2020-06-10 11:00:00,46.2,46.35,46.11,46.22,57023.0,38.9272,39.0535,38.8513,38.944,57023.0
2020-06-10 11:30:00,46.25,46.42,46.12,46.42,34953.0,38.9693,39.1125,38.8598,39.1125,34953.0
2020-06-10 12:00:00,46.38,46.46,46.33,46.38,89378.0,39.0788,39.1462,39.0367,39.0788,89378.0
2020-06-10 12:30:00,46.37,46.44,46.27,46.38,51758.0,39.0704,39.1294,38.9861,39.0788,51758.0
2020-06-10 13:00:00,46.36,46.48,46.34,46.35,21344.0,39.062,39.1631,39.0451,39.0535,21344.0
2020-06-10 13:30:00,46.37,46.42,46.32,46.39,16059.0,39.0704,39.1125,39.0283,39.0873,16059.0
2020-06-10 14:00:00,46.41,46.88,46.26,46.8,44955.0,39.1041,39.5001,38.9777,39.4327,44955.0
2020-06-10 14:30:00,46.79,46.79,46.24,46.36,42477.0,39.4243,39.4243,38.9609,39.062,42477.0
2020-06-10 15:00:00,46.34,46.52,46.23,46.52,43213.0,39.0451,39.1968,38.9524,39.1968,43213.0
2020-06-10 15:30:00,46.53,46.53,46.12,46.12,134326.0,39.2052,39.2052,38.8598,38.8598,134326.0
2020-06-11 09:30:00,44.0,44.43,43.57,44.33,84362.0,37.0735,37.4358,36.7112,37.3515,84362.0
2020-06-11 10:00:00,44.24,44.34,43.87,43.89,26871.0,37.2757,37.36,36.964,36.9808,26871.0
2020-06-11 10:30:00,43.84,43.99,43.49,43.59,36671.0,36.9387,37.0651,36.6438,36.728,36671.0
2020-06-11 11:00:00,43.58,43.76,43.49,43.59,31578.0,36.7196,36.8713,36.6438,36.728,31578.0
2020-06-11 11:30:00,43.63,43.65,43.43,43.58,32169.0,36.7617,36.7786,36.5932,36.7196,32169.0
2020-06-11 12:00:00,43.58,43.59,43.37,43.39,66452.0,36.7196,36.728,36.5427,36.5595,66452.0
2020-06-11 12:30:00,43.4,43.67,43.21,43.39,36597.0,36.5679,36.7954,36.4078,36.5595,36597.0
2020-06-11 13:00:00,43.49,43.61,43.44,43.49,23364.0,36.6438,36.7449,36.6016,36.6438,23364.0
2020-06-11 13:30:00,43.53,43.54,43.3,43.43,19951.0,36.6775,36.6859,36.4837,36.5932,19951.0
2020-06-11 14:00:00,43.36,43.46,43.25,43.36,35707.0,36.5342,36.6185,36.4416,36.5342,35707.0
2020-06-11 14:30:00,43.36,43.38,43.13,43.17,85324.0,36.5342,36.5511,36.3404,36.3741,85324.0
2020-06-11 15:00:00,43.11,43.24,42.95,43.05,58762.0,36.3236,36.4331,36.1888,36.273,58762.0
2020-06-11 15:30:00,43.05,43.2,42.98,43.04,241809.0,36.273,36.3994,36.2141,36.2646,241809.0
2020-06-12 09:30:00,44.93,45.18,44.27,44.36,135464.0,37.8571,38.0677,37.301,37.3768,135464.0
2020-06-12 10:00:00,44.39,44.78,44.24,44.24,23641.0,37.4021,37.7307,37.2757,37.2757,23641.0
2020-06-12 10:30:00,44.27,44.43,44.05,44.07,42051.0,37.301,37.4358,37.1156,37.1325,42051.0
2020-06-12 11:00:00,44.14,44.27,43.77,44.05,59698.0,37.1914,37.301,36.8797,37.1156,59698.0
2020-06-12 11:30:00,44.07,44.39,43.97,44.32,29471.0,37.1325,37.4021,37.0482,37.3431,29471.0
2020-06-12 12:00:00,44.38,44.54,44.24,44.33,24975.0,37.3937,37.5285,37.2757,37.3515,24975.0
2020-06-12 12:30:00,44.3,44.34,44.12,44.28,10138.0,37.3263,37.36,37.1746,37.3094,10138.0
2020-06-12 13:00:00,44.24,44.24,44.04,44.05,12140.0,37.2757,37.2757,37.1072,37.1156,12140.0
2020-06-12 13:30:00,44.04,44.08,43.7,43.72,67375.0,37.1072,37.1409,36.8207,36.8376,67375.0
2020-06-12 14:00:00,43.69,44.15,43.68,44.08,36732.0,36.8123,37.1999,36.8039,37.1409,36732.0
2020-06-12 14:30:00,44.1,44.28,43.94,44.07,56381.0,37.1577,37.3094,37.0229,37.1325,56381.0
2020-06-12 15:00:00,44.07,44.23,43.96,44.03,59996.0,37.1325,37.2673,37.0398,37.0988,59996.0
2020-06-12 15:30:00,44.05,44.26,43.98,44.15,134237.0,37.1156,37.2926,37.0566,37.1999,134237.0
2020-06-15 09:30:00,42.86,43.29,42.41,43.16,79664.0,36.1129,36.4753,35.7338,36.3657,79664.0
2020-06-15 10:00:00,43.15,43.52,43.01,43.3,29828.0,36.3573,36.669,36.2393,36.4837,29828.0
2020-06-15 10:30:00,43.22,43.56,43.1,43.44,16591.0,36.4163,36.7028,36.3152,36.6016,16591.0
2020-06-15 11:00:00,43.45,43.82,43.36,43.37,16953.0,36.6101,36.9218,36.5342,36.5427,16953.0
2020-06-15 11:30:00,43.4,43.5,43.24,43.36,21084.0,36.5679,36.6522,36.4331,36.5342,21084.0
2020-06-15 12:00:00,43.33,43.79,43.33,43.75,22117.0,36.509,36.8965,36.509,36.8628,22117.0
2020-06-15 12:30:00,43.73,44.04,43.69,44.04,21428.0,36.846,37.1072,36.8123,37.1072,21428.0
2020-06-15 13:00:00,44.05,44.31,44.03,44.11,80119.0,37.1156,37.3347,37.0988,37.1662,80119.0
2020-06-15 13:30:00,44.1,44.16,44.01,44.11,64228.0,37.1577,37.2083,37.0819,37.1662,64228.0
2020-06-15 14:00:00,44.12,44.67,44.12,44.49,45985.0,37.1746,37.638,37.1746,37.4864,45985.0
2020-06-15 14:30:00,44.49,44.53,44.28,44.33,48743.0,37.4864,37.5201,37.3094,37.3515,48743.0
2020-06-15 15:00:00,44.35,44.39,44.08,44.09,68814.0,37.3684,37.4021,37.1409,37.1493,68814.0
2020-06-15 15:30:00,44.11,44.32,44.04,44.31,153511.0,37.1662,37.3431,37.1072,37.3347,153511.0
2020-06-16 09:30:00,45.75,45.75,45.02,45.34,62583.0,38.548,38.548,37.9329,38.2025,62583.0
2020-06-16 10:00:00,45.34,45.66,45.27,45.53,39048.0,38.2025,38.4722,38.1436,38.3626,39048.0
2020-06-16 10:30:00,45.53,45.53,44.4,44.4,36254.0,38.3626,38.3626,37.4105,37.4105,36254.0
2020-06-16 11:00:00,44.36,44.96,44.06,44.93,38558.0,37.3768,37.8824,37.124,37.8571,38558.0
2020-06-16 11:30:00,44.9,45.08,44.64,44.72,30593.0,37.8318,37.9835,37.6127,37.6801,30593.0
2020-06-16 12:00:00,44.75,44.81,44.52,44.69,16653.0,37.7054,37.756,37.5116,37.6549,16653.0
2020-06-16 12:30:00,44.69,44.87,44.68,44.71,15277.0,37.6549,37.8065,37.6464,37.6717,15277.0
2020-06-16 13:00:00,44.71,44.85,44.57,44.85,28266.0,37.6717,37.7897,37.5538,37.7897,28266.0
2020-06-16 13:30:00,44.84,44.85,44.58,44.75,45738.0,37.7813,37.7897,37.5622,37.7054,45738.0
2020-06-16 14:00:00,44.74,44.99,44.66,44.94,26223.0,37.697,37.9076,37.6296,37.8655,26223.0
2020-06-16 14:30:00,44.96,45.02,44.57,44.66,94662.0,37.8824,37.9329,37.5538,37.6296,94662.0
2020-06-16 15:00:00,44.69,44.69,44.46,44.64,64421.0,37.6549,37.6549,37.4611,37.6127,64421.0
2020-06-16 15:30:00,44.65,44.78,44.52,44.67,94278.0,37.6212,37.7307,37.5116,37.638,94278.0
2020-06-17 09:30:00,44.82,45.0,44.41,44.52,55122.0,37.7644,37.9161,37.4189,37.5116,55122.0
2020-06-17 10:00:00,44.48,44.6,44.33,44.44,52389.0,37.4779,37.579,37.3515,37.4442,52389.0
2020-06-17 10:30:00,44.42,44.78,44.4,44.62,45602.0,37.4274,37.7307,37.4105,37.5959,45602.0
2020-06-17 11:00:00,44.63,44.73,44.56,44.67,59054.0,37.6043,37.6886,37.5453,37.638,59054.0
2020-06-17 11:30:00,44.65,44.79,44.54,44.67,44516.0,37.6212,37.7391,37.5285,37.638,44516.0
2020-06-17 12:00:00,44.66,44.66,44.54,44.56,55480.0,37.6296,37.6296,37.5285,37.5453,55480.0
2020-06-17 12:30:00,44.55,44.69,44.55,44.63,19124.0,37.5369,37.6549,37.5369,37.6043,19124.0
2020-06-17 13:00:00,44.65,44.86,44.64,44.82,16192.0,37.6212,37.7981,37.6127,37.7644,16192.0
2020-06-17 13:30:00,44.84,44.97,44.83,44.9,56874.0,37.7813,37.8908,37.7728,37.8318,56874.0
2020-06-17 14:00:00,44.9,44.92,44.81,44.86,27613.0,37.8318,37.8487,37.756,37.7981,27613.0
2020-06-17 14:30:00,44.88,44.93,44.81,44.83,23738.0,37.815,37.8571,37.756,37.7728,23738.0
2020-06-17 15:00:00,44.83,44.83,44.57,44.59,51823.0,37.7728,37.7728,37.5538,37.5706,51823.0
2020-06-17 15:30:00,44.6,44.67,44.43,44.48,121552.0,37.579,37.638,37.4358,37.4779,121552.0
2020-06-18 09:30:00,44.0,44.28,43.81,44.08,54150.0,37.0735,37.3094,36.9134,37.1409,54150.0
2020-06-18 10:00:00,44.12,44.66,44.11,44.46,45993.0,37.1746,37.6296,37.1662,37.4611,45993.0
2020-06-18 10:30:00,44.46,44.59,44.23,44.31,44500.0,37.4611,37.5706,37.2673,37.3347,44500.0
2020-06-18 11:00:00,44.32,44.34,44.13,44.26,75958.0,37.3431,37.36,37.183,37.2926,75958.0
2020-06-18 11:30:00,44.28,44.32,44.07,44.11,33010.0,37.3094,37.3431,37.1325,37.1662,33010.0
2020-06-18 12:00:00,44.11,44.26,44.05,44.24,21423.0,37.1662,37.2926,37.1156,37.2757,21423.0
2020-06-18 12:30:00,44.25,44.26,44.04,44.06,39332.0,37.2841,37.2926,37.1072,37.124,39332.0
2020-06-18 13:00:00,44.05,44.09,43.93,44.01,21536.0,37.1156,37.1493,37.0145,37.0819,21536.0
2020-06-18 13:30:00,44.0,44.03,43.96,44.02,20088.0,37.0735,37.0988,37.0398,37.0903,20088.0
2020-06-18 14:00:00,44.02,44.03,43.87,43.95,31667.0,37.0903,37.0988,36.964,37.0314,31667.0
2020-06-18 14:30:00,43.96,44.0,43.86,43.86,39605.0,37.0398,37.0735,36.9555,36.9555,39605.0
2020-06-18 15:00:00,43.87,43.94,43.82,43.94,38028.0,36.964,37.0229,36.9218,37.0229,38028.0
2020-06-18 15:30:00,43.94,43.98,43.84,43.87,116990.0,37.0229,37.0566,36.9387,36.964,116990.0
2020-06-19 09:30:00,44.57,44.8,44.46,44.68,59481.0,37.5538,37.7476,37.4611,37.6464,59481.0
2020-06-19 10:00:00,44.68,44.94,44.54,44.57,62402.0,37.6464,37.8655,37.5285,37.5538,62402.0
2020-06-19 10:30:00,44.58,44.58,44.36,44.4,61878.0,37.5622,37.5622,37.3768,37.4105,61878.0
2020-06-19 11:00:00,44.41,44.5,44.19,44.36,55948.0,37.4189,37.4948,37.2336,37.3768,55948.0
2020-06-19 11:30:00,44.36,44.37,44.17,44.26,29683.0,37.3768,37.3852,37.2167,37.2926,29683.0
2020-06-19 12:00:00,44.26,44.26,43.75,43.88,61275.0,37.2926,37.2926,36.8628,36.9724,61275.0
2020-06-19 12:30:00,43.9,44.05,43.82,44.05,19433.0,36.9892,37.1156,36.9218,37.1156,19433.0
2020-06-19 13:00:00,44.04,44.04,43.93,44.02,44710.0,37.1072,37.1072,37.0145,37.0903,44710.0
2020-06-19 13:30:00,43.99,43.99,43.87,43.88,41322.0,37.0651,37.0651,36.964,36.9724,41322.0
2020-06-19 14:00:00,43.89,43.96,43.75,43.87,59991.0,36.9808,37.0398,36.8628,36.964,59991.0
2020-06-19 14:30:00,43.87,44.21,43.83,44.12,41788.0,36.964,37.2504,36.9302,37.1746,41788.0
2020-06-19 15:00:00,44.1,44.17,43.95,44.03,35956.0,37.1577,37.2167,37.0314,37.0988,35956.0
2020-06-19 15:30:00,44.03,44.23,44.01,44.06,117257.0,37.0988,37.2673,37.0819,37.124,117257.0
2020-06-22 09:30:00,44.39,44.39,43.46,43.62,98323.0,37.4021,37.4021,36.6185,36.7533,98323.0
2020-06-22 10:00:00,43.61,43.95,43.52,43.86,82847.0,36.7449,37.0314,36.669,36.9555,82847.0
2020-06-22 10:30:00,43.82,43.82,43.6,43.6,31158.0,36.9218,36.9218,36.7365,36.7365,31158.0
2020-06-22 11:00:00,43.57,43.75,43.54,43.65,25613.0,36.7112,36.8628,36.6859,36.7786,25613.0
2020-06-22 11:30:00,43.66,43.67,43.56,43.65,17520.0,36.787,36.7954,36.7028,36.7786,17520.0
2020-06-22 12:00:00,43.65,43.91,43.65,43.9,17968.0,36.7786,36.9977,36.7786,36.9892,17968.0
2020-06-22 12:30:00,43.9,44.13,43.83,44.09,23358.0,36.9892,37.183,36.9302,37.1493,23358.0
2020-06-22 13:00:00,44.09,44.15,43.98,44.03,22640.0,37.1493,37.1999,37.0566,37.0988,22640.0
2020-06-22 13:30:00,44.02,44.07,43.94,44.03,32188.0,37.0903,37.1325,37.0229,37.0988,32188.0
2020-06-22 14:00:00,44.03,44.04,43.88,43.99,27509.0,37.0988,37.1072,36.9724,37.0651,27509.0
2020-06-22 14:30:00,43.98,44.12,43.86,44.11,107150.0,37.0566,37.1746,36.9555,37.1662,107150.0
2020-06-22 15:00:00,44.1,44.11,43.83,43.89,35440.0,37.1577,37.1662,36.9302,36.9808,35440.0
2020-06-22 15:30:00,43.91,44.13,43.86,43.89,138342.0,36.9977,37.183,36.9555,36.9808,138342.0
2020-06-23 09:30:00,44.69,44.87,44.2,44.47,71008.0,37.6549,37.8065,37.242,37.4695,71008.0
2020-06-23 10:00:00,44.48,44.65,44.42,44.54,31651.0,37.4779,37.6212,37.4274,37.5285,31651.0
2020-06-23 10:30:00,44.59,44.61,44.2,44.21,88693.0,37.5706,37.5875,37.242,37.2504,88693.0
2020-06-23 11:00:00,44.19,44.31,44.1,44.28,212164.0,37.2336,37.3347,37.1577,37.3094,212164.0
2020-06-23 11:30:00,44.29,44.35,44.14,44.21,29017.0,37.3178,37.3684,37.1914,37.2504,29017.0
2020-06-23 12:00:00,44.23,44.3,44.04,44.05,52587.0,37.2673,37.3263,37.1072,37.1156,52587.0
2020-06-23 12:30:00,44.07,44.08,43.91,43.98,64982.0,37.1325,37.1409,36.9977,37.0566,64982.0
2020-06-23 13:00:00,43.97,44.1,43.96,44.05,42610.0,37.0482,37.1577,37.0398,37.1156,42610.0
2020-06-23 13:30:00,44.06,44.17,44.02,44.13,35081.0,37.124,37.2167,37.0903,37.183,35081.0
2020-06-23 14:00:00,44.13,44.13,43.96,44.12,42497.0,37.183,37.183,37.0398,37.1746,42497.0
2020-06-23 14:30:00,44.13,44.13,43.96,44.04,61325.0,37.183,37.183,37.0398,37.1072,61325.0
2020-06-23 15:00:00,44.03,44.13,43.95,44.1,53099.0,37.0988,37.183,37.0314,37.1577,53099.0
2020-06-23 15:30:00,44.09,44.17,43.92,43.92,119254.0,37.1493,37.2167,37.0061,37.0061,119254.0
2020-06-24 09:30:00,43.4,43.7,43.23,43.23,69234.0,36.5679,36.8207,36.4247,36.4247,69234.0
2020-06-24 10:00:00,43.2,43.57,43.12,43.56,33435.0,36.3994,36.7112,36.332,36.7028,33435.0
2020-06-24 10:30:00,43.58,43.58,43.25,43.3,40209.0,36.7196,36.7196,36.4416,36.4837,40209.0
2020-06-24 11:00:00,43.27,43.34,43.09,43.17,46171.0,36.4584,36.5174,36.3067,36.3741,46171.0
2020-06-24 11:30:00,43.13,43.18,42.88,43.08,121179.0,36.3404,36.3826,36.1298,36.2983,121179.0
2020-06-24 12:00:00,43.08,43.37,43.06,43.22,70767.0,36.2983,36.5427,36.2815,36.4163,70767.0
2020-06-24 12:30:00,43.2,43.43,43.12,43.38,52959.0,36.3994,36.5932,36.332,36.5511,52959.0
2020-06-24 13:00:00,43.37,43.38,43.15,43.17,88936.0,36.5427,36.5511,36.3573,36.3741,88936.0
2020-06-24 13:30:00,43.15,43.24,43.12,43.23,39827.0,36.3573,36.4331,36.332,36.4247,39827.0
2020-06-24 14:00:00,43.24,43.3,43.14,43.29,62693.0,36.4331,36.4837,36.3489,36.4753,62693.0
2020-06-24 14:30:00,43.28,43.29,43.08,43.1,36873.0,36.4668,36.4753,36.2983,36.3152,36873.0
2020-06-24 15:00:00,43.13,43.3,43.12,43.19,37553.0,36.3404,36.4837,36.332,36.391,37553.0
2020-06-24 15:30:00,43.18,43.3,43.05,43.12,129540.0,36.3826,36.4837,36.273,36.332,129540.0
2020-06-25 09:30:00,43.02,43.11,42.74,43.06,49103.0,36.2478,36.3236,36.0118,36.2815,49103.0
2020-06-25 10:00:00,43.1,43.47,43.1,43.37,28638.0,36.3152,36.6269,36.3152,36.5427,28638.0
2020-06-25 10:30:00,43.39,43.42,42.95,43.08,33126.0,36.5595,36.5848,36.1888,36.2983,33126.0
2020-06-25 11:00:00,43.07,43.21,42.93,43.08,36394.0,36.2899,36.4078,36.1719,36.2983,36394.0
2020-06-25 11:30:00,43.09,43.13,42.93,43.12,35099.0,36.3067,36.3404,36.1719,36.332,35099.0
2020-06-25 12:00:00,43.12,43.29,43.12,43.15,23278.0,36.332,36.4753,36.332,36.3573,23278.0
2020-06-25 12:30:00,43.17,43.28,43.13,43.2,17455.0,36.3741,36.4668,36.3404,36.3994,17455.0
2020-06-25 13:00:00,43.2,43.33,43.14,43.32,20223.0,36.3994,36.509,36.3489,36.5005,20223.0
2020-06-25 13:30:00,43.33,43.41,43.22,43.27,23999.0,36.509,36.5764,36.4163,36.4584,23999.0
2020-06-25 14:00:00,43.26,43.26,43.05,43.12,27472.0,36.45,36.45,36.273,36.332,27472.0
2020-06-25 14:30:00,43.11,43.18,42.95,43.08,46149.0,36.3236,36.3826,36.1888,36.2983,46149.0
2020-06-25 15:00:00,43.07,43.61,43.04,43.59,33009.0,36.2899,36.7449,36.2646,36.728,33009.0
2020-06-25 15:30:00,43.56,43.77,43.41,43.72,107231.0,36.7028,36.8797,36.5764,36.8376,107231.0
2020-06-26 09:30:00,43.46,43.5,42.93,43.0,36746.0,36.6185,36.6522,36.1719,36.2309,36746.0
2020-06-26 10:00:00,43.04,43.09,42.52,42.69,33842.0,36.2646,36.3067,35.8265,35.9697,33842.0
2020-06-26 10:30:00,42.67,42.7,42.37,42.5,35009.0,35.9529,35.9781,35.7001,35.8096,35009.0
2020-06-26 11:00:00,42.56,42.84,42.56,42.63,26164.0,35.8602,36.0961,35.8602,35.9192,26164.0
2020-06-26 11:30:00,42.68,42.68,42.49,42.59,19118.0,35.9613,35.9613,35.8012,35.8855,19118.0
2020-06-26 12:00:00,42.58,42.74,42.43,42.73,23001.0,35.877,36.0118,35.7506,36.0034,23001.0
2020-06-26 12:30:00,42.75,42.75,42.64,42.74,23100.0,36.0203,36.0203,35.9276,36.0118,23100.0
2020-06-26 13:00:00,42.73,42.85,42.72,42.77,18255.0,36.0034,36.1045,35.995,36.0371,18255.0
2020-06-26 13:30:00,42.75,42.96,42.75,42.88,28016.0,36.0203,36.1972,36.0203,36.1298,28016.0
2020-06-26 14:00:00,42.84,42.88,42.77,42.81,20522.0,36.0961,36.1298,36.0371,36.0708,20522.0
2020-06-26 14:30:00,42.82,42.85,42.6,42.72,36293.0,36.0792,36.1045,35.8939,35.995,36293.0
2020-06-26 15:00:00,42.73,42.87,42.66,42.78,60643.0,36.0034,36.1214,35.9444,36.0455,60643.0
2020-06-26 15:30:00,42.79,42.95,42.65,42.82,125066.0,36.054,36.1888,35.936,36.0792,125066.0
2020-06-29 09:30:00,43.3,43.41,42.73,43.06,30809.0,36.4837,36.5764,36.0034,36.2815,30809.0
2020-06-29 10:00:00,43.03,43.63,43.03,43.61,20766.0,36.2562,36.7617,36.2562,36.7449,20766.0
2020-06-29 10:30:00,43.62,43.9,43.62,43.66,15512.0,36.7533,36.9892,36.7533,36.787,15512.0
2020-06-29 11:00:00,43.69,43.72,43.53,43.72,12556.0,36.8123,36.8376,36.6775,36.8376,12556.0
2020-06-29 11:30:00,43.69,43.79,43.65,43.66,7847.0,36.8123,36.8965,36.7786,36.787,7847.0
2020-06-29 12:00:00,43.68,43.88,43.61,43.84,11578.0,36.8039,36.9724,36.7449,36.9387,11578.0
2020-06-29 12:30:00,43.85,43.88,43.62,43.62,11585.0,36.9471,36.9724,36.7533,36.7533,11585.0
2020-06-29 13:00:00,43.64,43.71,43.58,43.7,15854.0,36.7702,36.8291,36.7196,36.8207,15854.0
2020-06-29 13:30:00,43.69,43.75,43.58,43.58,8661.0,36.8123,36.8628,36.7196,36.7196,8661.0
2020-06-29 14:00:00,43.61,43.61,43.39,43.4,12756.0,36.7449,36.7449,36.5595,36.5679,12756.0
2020-06-29 14:30:00,43.4,43.59,43.4,43.53,29603.0,36.5679,36.728,36.5679,36.6775,29603.0
2020-06-29 15:00:00,43.54,43.63,43.4,43.63,39778.0,36.6859,36.7617,36.5679,36.7617,39778.0
2020-06-29 15:30:00,43.62,43.85,43.62,43.85,103427.0,36.7533,36.9471,36.7533,36.9471,103427.0
2020-06-30 09:30:00,43.42,43.72,43.18,43.45,45609.0,36.5848,36.8376,36.3826,36.6101,45609.0
2020-06-30 10:00:00,43.47,43.89,43.38,43.81,31025.0,36.6269,36.9808,36.5511,36.9134,31025.0
2020-06-30 10:30:00,43.83,44.17,43.76,44.16,31176.0,36.9302,37.2167,36.8713,37.2083,31176.0
2020-06-30 11:00:00,44.15,44.5,44.14,44.48,29183.0,37.1999,37.4948,37.1914,37.4779,29183.0
2020-06-30 11:30:00,44.48,44.76,44.37,44.75,33920.0,37.4779,37.7138,37.3852,37.7054,33920.0
2020-06-30 12:00:00,44.74,44.91,44.64,44.65,36863.0,37.697,37.8402,37.6127,37.6212,36863.0
2020-06-30 12:30:00,44.62,44.67,44.49,44.56,35050.0,37.5959,37.638,37.4864,37.5453,35050.0
2020-06-30 13:00:00,44.54,44.57,44.38,44.43,37386.0,37.5285,37.5538,37.3937,37.4358,37386.0
2020-06-30 13:30:00,44.43,44.44,44.28,44.41,40983.0,37.4358,37.4442,37.3094,37.4189,40983.0
2020-06-30 14:00:00,44.42,44.43,44.2,44.37,37428.0,37.4274,37.4358,37.242,37.3852,37428.0
2020-06-30 14:30:00,44.4,44.5,44.35,44.43,42830.0,37.4105,37.4948,37.3684,37.4358,42830.0
2020-06-30 15:00:00,44.43,44.51,44.32,44.48,37765.0,37.4358,37.5032,37.3431,37.4779,37765.0
2020-06-30 15:30:00,44.48,44.81,44.47,44.52,174492.0,37.4779,37.756,37.4695,37.5116,174492.0
2020-07-01 09:30:00,44.33,44.78,44.21,44.3,23134.0,37.3515,37.7307,37.2504,37.3263,23134.0
2020-07-01 10:00:00,44.26,44.46,44.23,44.27,14206.0,37.2926,37.4611,37.2673,37.301,14206.0
2020-07-01 10:30:00,44.31,44.44,43.8,43.87,21584.0,37.3347,37.4442,36.905,36.964,21584.0
2020-07-01 11:00:00,43.85,43.85,43.33,43.44,27246.0,36.9471,36.9471,36.509,36.6016,27246.0
2020-07-01 11:30:00,43.36,43.52,43.14,43.46,24582.0,36.5342,36.669,36.3489,36.6185,24582.0
2020-07-01 12:00:00,43.46,43.67,43.42,43.66,11623.0,36.6185,36.7954,36.5848,36.787,11623.0
2020-07-01 12:30:00,43.64,43.71,43.48,43.51,12339.0,36.7702,36.8291,36.6353,36.6606,12339.0
2020-07-01 13:00:00,43.49,43.51,43.3,43.5,15699.0,36.6438,36.6606,36.4837,36.6522,15699.0
2020-07-01 13:30:00,43.53,43.64,43.48,43.63,27276.0,36.6775,36.7702,36.6353,36.7617,27276.0
2020-07-01 14:00:00,43.63,43.89,43.61,43.86,37739.0,36.7617,36.9808,36.7449,36.9555,37739.0
2020-07-01 14:30:00,43.86,43.86,43.55,43.82,83000.0,36.9555,36.9555,36.6943,36.9218,83000.0
2020-07-01 15:00:00,43.82,43.92,43.71,43.92,40883.0,36.9218,37.0061,36.8291,37.0061,40883.0
2020-07-01 15:30:00,43.92,44.03,43.69,43.83,127926.0,37.0061,37.0988,36.8123,36.9302,127926.0
2020-07-02 09:30:00,44.79,45.51,44.6,45.51,41215.0,37.7391,38.3458,37.579,38.3458,41215.0
2020-07-02 10:00:00,45.53,45.53,45.06,45.06,17182.0,38.3626,38.3626,37.9666,37.9666,17182.0
2020-07-02 10:30:00,45.09,45.21,44.8,44.93,19431.0,37.9919,38.093,37.7476,37.8571,19431.0
2020-07-02 11:00:00,44.93,45.2,44.76,45.15,42068.0,37.8571,38.0846,37.7138,38.0425,42068.0
2020-07-02 11:30:00,45.16,45.36,45.16,45.23,16078.0,38.0509,38.2194,38.0509,38.1099,16078.0
2020-07-02 12:00:00,45.23,45.23,45.05,45.15,20146.0,38.1099,38.1099,37.9582,38.0425,20146.0
2020-07-02 12:30:00,45.15,45.16,45.0,45.02,15837.0,38.0425,38.0509,37.9161,37.9329,15837.0
2020-07-02 13:00:00,45.02,45.02,44.83,44.93,8751.0,37.9329,37.9329,37.7728,37.8571,8751.0
2020-07-02 13:30:00,44.93,44.95,44.83,44.88,131619.0,37.8571,37.8739,37.7728,37.815,131619.0
2020-07-02 14:00:00,44.88,44.96,44.75,44.96,22614.0,37.815,37.8824,37.7054,37.8824,22614.0
2020-07-02 14:30:00,44.99,45.1,44.92,44.93,29749.0,37.9076,38.0003,37.8487,37.8571,29749.0
2020-07-02 15:00:00,44.93,44.93,44.76,44.88,27767.0,37.8571,37.8571,37.7138,37.815,27767.0
2020-07-02 15:30:00,44.87,44.91,44.7,44.77,117685.0,37.8065,37.8402,37.6633,37.7223,117685.0
2020-07-06 09:30:00,45.58,45.7,45.24,45.58,44781.0,38.4048,38.5059,38.1183,38.4048,44781.0
2020-07-06 10:00:00,45.57,45.61,45.03,45.19,30319.0,38.3963,38.43,37.9413,38.0762,30319.0
2020-07-06 10:30:00,45.17,45.6,45.12,45.47,37766.0,38.0593,38.4216,38.0172,38.3121,37766.0
2020-07-06 11:00:00,45.49,45.57,45.4,45.51,30983.0,38.3289,38.3963,38.2531,38.3458,30983.0
2020-07-06 11:30:00,45.49,45.58,45.4,45.47,42958.0,38.3289,38.4048,38.2531,38.3121,42958.0
2020-07-06 12:00:00,45.46,45.5,45.29,45.4,30061.0,38.3037,38.3374,38.1604,38.2531,30061.0
2020-07-06 12:30:00,45.39,45.48,45.33,45.38,14420.0,38.2447,38.3205,38.1941,38.2362,14420.0
2020-07-06 13:00:00,45.42,45.45,45.29,45.45,11973.0,38.2699,38.2952,38.1604,38.2952,11973.0
2020-07-06 13:30:00,45.44,45.65,45.41,45.63,12468.0,38.2868,38.4637,38.2615,38.4469,12468.0
2020-07-06 14:00:00,45.63,45.63,45.47,45.55,26529.0,38.4469,38.4469,38.3121,38.3795,26529.0
2020-07-06 14:30:00,45.55,45.62,45.34,45.37,33472.0,38.3795,38.4385,38.2025,38.2278,33472.0
2020-07-06 15:00:00,45.37,45.51,45.36,45.48,23732.0,38.2278,38.3458,38.2194,38.3205,23732.0
2020-07-06 15:30:00,45.48,45.63,45.45,45.59,72725.0,38.3205,38.4469,38.2952,38.4132,72725.0
2020-07-07 09:30:00,45.33,45.45,45.04,45.23,42937.0,38.1941,38.2952,37.9498,38.1099,42937.0
2020-07-07 10:00:00,45.18,45.43,45.09,45.33,33432.0,38.0677,38.2784,37.9919,38.1941,33432.0
2020-07-07 10:30:00,45.34,45.5,45.22,45.49,18008.0,38.2025,38.3374,38.1014,38.3289,18008.0
2020-07-07 11:00:00,45.47,45.7,45.32,45.54,16642.0,38.3121,38.5059,38.1857,38.3711,16642.0
2020-07-07 11:30:00,45.58,45.58,45.28,45.34,13476.0,38.4048,38.4048,38.152,38.2025,13476.0
2020-07-07 12:00:00,45.36,45.37,45.26,45.3,14733.0,38.2194,38.2278,38.1351,38.1688,14733.0
2020-07-07 12:30:00,45.3,45.39,45.27,45.39,11918.0,38.1688,38.2447,38.1436,38.2447,11918.0
2020-07-07 13:00:00,45.39,45.45,45.31,45.36,9992.0,38.2447,38.2952,38.1773,38.2194,9992.0
2020-07-07 13:30:00,45.34,45.52,45.3,45.5,20070.0,38.2025,38.3542,38.1688,38.3374,20070.0
2020-07-07 14:00:00,45.51,45.57,45.4,45.4,23278.0,38.3458,38.3963,38.2531,38.2531,23278.0
2020-07-07 14:30:00,45.38,45.38,45.23,45.31,24723.0,38.2362,38.2362,38.1099,38.1773,24723.0
2020-07-07 15:00:00,45.32,45.34,45.22,45.29,41166.0,38.1857,38.2025,38.1014,38.1604,41166.0
2020-07-07 15:30:00,45.3,45.32,45.12,45.13,126694.0,38.1688,38.1857,38.0172,38.0256,126694.0
2020-07-08 09:30:00,44.97,45.32,44.87,45.23,27046.0,37.8908,38.1857,37.8065,38.1099,27046.0
2020-07-08 10:00:00,45.23,45.42,45.03,45.07,29181.0,38.1099,38.2699,37.9413,37.975,29181.0
2020-07-08 10:30:00,45.06,45.12,45.01,45.1,19159.0,37.9666,38.0172,37.9245,38.0003,19159.0
2020-07-08 11:00:00,45.1,45.14,44.89,45.03,77363.0,38.0003,38.034,37.8234,37.9413,77363.0
2020-07-08 11:30:00,45.04,45.11,44.98,45.05,14856.0,37.9498,38.0087,37.8992,37.9582,14856.0
2020-07-08 12:00:00,45.04,45.13,45.01,45.1,15961.0,37.9498,38.0256,37.9245,38.0003,15961.0
2020-07-08 12:30:00,45.12,45.12,45.03,45.07,17129.0,38.0172,38.0172,37.9413,37.975,17129.0
2020-07-08 13:00:00,45.07,45.1,44.98,44.98,44513.0,37.975,38.0003,37.8992,37.8992,44513.0
2020-07-08 13:30:00,44.99,45.04,44.85,44.9,20286.0,37.9076,37.9498,37.7897,37.8318,20286.0
2020-07-08 14:00:00,44.9,45.11,44.89,44.99,29214.0,37.8318,38.0087,37.8234,37.9076,29214.0
2020-07-08 14:30:00,44.98,45.01,44.77,44.87,91616.0,37.8992,37.9245,37.7223,37.8065,91616.0
2020-07-08 15:00:00,44.88,45.02,44.8,44.98,32367.0,37.815,37.9329,37.7476,37.8992,32367.0
2020-07-08 15:30:00,44.98,45.07,44.93,45.05,76699.0,37.8992,37.975,37.8571,37.9582,76699.0
2020-07-09 09:30:00,45.29,45.36,44.75,44.83,40719.0,38.1604,38.2194,37.7054,37.7728,40719.0
2020-07-09 10:00:00,44.84,44.99,44.65,44.77,41105.0,37.7813,37.9076,37.6212,37.7223,41105.0
2020-07-09 10:30:00,44.78,44.82,44.35,44.43,81432.0,37.7307,37.7644,37.3684,37.4358,81432.0
2020-07-09 11:00:00,44.41,44.63,44.33,44.54,62812.0,37.4189,37.6043,37.3515,37.5285,62812.0
2020-07-09 11:30:00,44.59,44.6,44.33,44.5,54716.0,37.5706,37.579,37.3515,37.4948,54716.0
2020-07-09 12:00:00,44.5,44.7,44.48,44.52,28912.0,37.4948,37.6633,37.4779,37.5116,28912.0
2020-07-09 12:30:00,44.53,44.57,44.35,44.45,30098.0,37.5201,37.5538,37.3684,37.4526,30098.0
2020-07-09 13:00:00,44.44,44.62,44.42,44.53,54157.0,37.4442,37.5959,37.4274,37.5201,54157.0
2020-07-09 13:30:00,44.53,44.6,44.4,44.44,42332.0,37.5201,37.579,37.4105,37.4442,42332.0
2020-07-09 14:00:00,44.43,44.77,44.43,44.75,30299.0,37.4358,37.7223,37.4358,37.7054,30299.0
2020-07-09 14:30:00,44.75,44.79,44.59,44.65,29971.0,37.7054,37.7391,37.5706,37.6212,29971.0
2020-07-09 15:00:00,44.64,44.72,44.49,44.51,23512.0,37.6127,37.6801,37.4864,37.5032,23512.0
2020-07-09 15:30:00,44.52,44.68,44.47,44.53,172321.0,37.5116,37.6464,37.4695,37.5201,172321.0
2020-07-10 09:30:00,44.8,45.3,44.75,45.05,30254.0,37.7476,38.1688,37.7054,37.9582,30254.0
2020-07-10 10:00:00,44.96,45.14,44.8,45.14,42046.0,37.8824,38.034,37.7476,38.034,42046.0
2020-07-10 10:30:00,45.13,45.36,45.1,45.15,21460.0,38.0256,38.2194,38.0003,38.0425,21460.0
2020-07-10 11:00:00,45.17,45.24,45.04,45.06,18967.0,38.0593,38.1183,37.9498,37.9666,18967.0
2020-07-10 11:30:00,45.05,45.26,45.03,45.22,22149.0,37.9582,38.1351,37.9413,38.1014,22149.0
2020-07-10 12:00:00,45.25,45.41,45.19,45.22,18786.0,38.1267,38.2615,38.0762,38.1014,18786.0
2020-07-10 12:30:00,45.22,45.42,45.16,45.42,24589.0,38.1014,38.2699,38.0509,38.2699,24589.0
2020-07-10 13:00:00,45.42,45.43,45.33,45.39,16567.0,38.2699,38.2784,38.1941,38.2447,16567.0
2020-07-10 13:30:00,45.4,45.54,45.4,45.5,22781.0,38.2531,38.3711,38.2531,38.3374,22781.0
2020-07-10 14:00:00,45.52,45.58,45.41,45.48,27133.0,38.3542,38.4048,38.2615,38.3205,27133.0
2020-07-10 14:30:00,45.47,45.62,45.44,45.62,54711.0,38.3121,38.4385,38.2868,38.4385,54711.0
2020-07-10 15:00:00,45.61,45.75,45.57,45.74,39797.0,38.43,38.548,38.3963,38.5396,39797.0
2020-07-10 15:30:00,45.73,45.9,45.71,45.85,145444.0,38.5311,38.6744,38.5143,38.6323,145444.0
2020-07-13 09:30:00,45.96,46.31,45.8,46.11,59543.0,38.7249,39.0198,38.5901,38.8513,59543.0
2020-07-13 10:00:00,46.09,46.21,45.91,46.08,44483.0,38.8345,38.9356,38.6828,38.8261,44483.0
2020-07-13 10:30:00,46.1,46.12,45.94,46.03,29352.0,38.8429,38.8598,38.7081,38.7839,29352.0
2020-07-13 11:00:00,46.05,46.1,45.95,46.01,21146.0,38.8008,38.8429,38.7165,38.7671,21146.0
2020-07-13 11:30:00,46.03,46.16,45.98,46.12,22384.0,38.7839,38.8935,38.7418,38.8598,22384.0
2020-07-13 12:00:00,46.13,46.2,46.0,46.0,13073.0,38.8682,38.9272,38.7586,38.7586,13073.0
2020-07-13 12:30:00,46.01,46.14,45.98,46.09,22108.0,38.7671,38.8766,38.7418,38.8345,22108.0
2020-07-13 13:00:00,46.11,46.38,46.1,46.25,24193.0,38.8513,39.0788,38.8429,38.9693,24193.0
2020-07-13 13:30:00,46.29,46.39,46.21,46.27,28324.0,39.003,39.0873,38.9356,38.9861,28324.0
2020-07-13 14:00:00,46.23,46.33,46.2,46.33,149617.0,38.9524,39.0367,38.9272,39.0367,149617.0
2020-07-13 14:30:00,46.35,46.35,46.21,46.32,60940.0,39.0535,39.0535,38.9356,39.0283,60940.0
2020-07-13 15:00:00,46.33,46.33,45.87,45.87,89750.0,39.0367,39.0367,38.6491,38.6491,89750.0
2020-07-13 15:30:00,45.85,45.96,45.58,45.75,303140.0,38.6323,38.7249,38.4048,38.548,303140.0
2020-07-14 09:30:00,45.64,45.9,45.53,45.66,44403.0,38.4553,38.6744,38.3626,38.4722,44403.0
2020-07-14 10:00:00,45.66,45.88,45.57,45.88,27704.0,38.4722,38.6575,38.3963,38.6575,27704.0
2020-07-14 10:30:00,45.98,46.06,45.9,46.0,25677.0,38.7418,38.8092,38.6744,38.7586,25677.0
2020-07-14 11:00:00,46.03,46.28,45.99,46.14,18544.0,38.7839,38.9946,38.7502,38.8766,18544.0
2020-07-14 11:30:00,46.14,46.37,46.14,46.33,17495.0,38.8766,39.0704,38.8766,39.0367,17495.0
2020-07-14 12:00:00,46.36,46.5,46.32,46.35,24030.0,39.062,39.1799,39.0283,39.0535,24030.0
2020-07-14 12:30:00,46.36,46.48,46.33,46.39,14704.0,39.062,39.1631,39.0367,39.0873,14704.0
2020-07-14 13:00:00,46.4,46.4,46.27,46.32,19195.0,39.0957,39.0957,38.9861,39.0283,19195.0
2020-07-14 13:30:00,46.31,46.56,46.29,46.43,23774.0,39.0198,39.2305,39.003,39.121,23774.0
2020-07-14 14:00:00,46.43,46.5,46.31,46.39,23660.0,39.121,39.1799,39.0198,39.0873,23660.0
2020-07-14 14:30:00,46.39,46.44,46.29,46.35,31087.0,39.0873,39.1294,39.003,39.0535,31087.0
2020-07-14 15:00:00,46.36,46.38,46.2,46.34,38516.0,39.062,39.0788,38.9272,39.0451,38516.0
2020-07-14 15:30:00,46.36,46.61,46.35,46.57,101373.0,39.062,39.2726,39.0535,39.2389,101373.0
2020-07-15 09:30:00,47.35,47.5,46.85,46.91,82620.0,39.8961,40.0225,39.4748,39.5254,82620.0
2020-07-15 10:00:00,46.95,47.0,46.72,46.99,41995.0,39.5591,39.6012,39.3653,39.5928,41995.0
2020-07-15 10:30:00,47.0,47.24,46.91,47.2,60128.0,39.6012,39.8034,39.5254,39.7697,60128.0
2020-07-15 11:00:00,47.2,47.22,47.0,47.14,45211.0,39.7697,39.7866,39.6012,39.7192,45211.0
2020-07-15 11:30:00,47.12,47.15,47.02,47.06,31718.0,39.7023,39.7276,39.6181,39.6518,31718.0
2020-07-15 12:00:00,47.03,47.32,47.01,47.29,34024.0,39.6265,39.8708,39.6097,39.8456,34024.0
2020-07-15 12:30:00,47.29,47.36,47.24,47.29,28194.0,39.8456,39.9046,39.8034,39.8456,28194.0
2020-07-15 13:00:00,47.3,47.43,47.22,47.4,27413.0,39.854,39.9635,39.7866,39.9383,27413.0
2020-07-15 13:30:00,47.41,47.45,47.35,47.36,14354.0,39.9467,39.9804,39.8961,39.9046,14354.0
2020-07-15 14:00:00,47.35,47.59,47.29,47.58,32538.0,39.8961,40.0983,39.8456,40.0899,32538.0
2020-07-15 14:30:00,47.59,47.72,47.47,47.48,58484.0,40.0983,40.2079,39.9972,40.0057,58484.0
2020-07-15 15:00:00,47.48,47.51,47.36,47.48,49890.0,40.0057,40.0309,39.9046,40.0057,49890.0
2020-07-15 15:30:00,47.49,47.59,47.36,47.36,112937.0,40.0141,40.0983,39.9046,39.9046,112937.0
2020-07-16 09:30:00,46.82,47.16,46.63,47.01,23892.0,39.4496,39.736,39.2895,39.6097,23892.0
2020-07-16 10:00:00,47.04,47.33,46.94,47.23,23403.0,39.6349,39.8793,39.5507,39.795,23403.0
2020-07-16 10:30:00,47.24,47.59,47.2,47.59,19310.0,39.8034,40.0983,39.7697,40.0983,19310.0
2020-07-16 11:00:00,47.58,47.67,47.51,47.55,24800.0,40.0899,40.1658,40.0309,40.0646,24800.0
2020-07-16 11:30:00,47.52,47.52,47.33,47.48,27282.0,40.0394,40.0394,39.8793,40.0057,27282.0
2020-07-16 12:00:00,47.46,47.54,47.44,47.49,28039.0,39.9888,40.0562,39.972,40.0141,28039.0
2020-07-16 12:30:00,47.49,47.55,47.38,47.4,19106.0,40.0141,40.0646,39.9214,39.9383,19106.0
2020-07-16 13:00:00,47.38,47.48,47.38,47.45,12617.0,39.9214,40.0057,39.9214,39.9804,12617.0
2020-07-16 13:30:00,47.46,47.46,47.31,47.38,18948.0,39.9888,39.9888,39.8624,39.9214,18948.0
2020-07-16 14:00:00,47.38,47.41,47.34,47.39,11653.0,39.9214,39.9467,39.8877,39.9298,11653.0
2020-07-16 14:30:00,47.38,47.4,47.09,47.09,24102.0,39.9214,39.9383,39.6771,39.6771,24102.0
2020-07-16 15:00:00,47.1,47.23,47.0,47.2,41605.0,39.6855,39.795,39.6012,39.7697,41605.0
2020-07-16 15:30:00,47.22,47.56,47.16,47.4,129713.0,39.7866,40.0731,39.736,39.9383,129713.0
2020-07-17 09:30:00,47.53,47.88,47.53,47.69,87994.0,40.0478,40.3427,40.0478,40.1826,87994.0
2020-07-17 10:00:00,47.68,47.74,47.2,47.28,47153.0,40.1742,40.2247,39.7697,39.8371,47153.0
2020-07-17 10:30:00,47.29,47.61,47.25,47.57,54621.0,39.8456,40.1152,39.8119,40.0815,54621.0
2020-07-17 11:00:00,47.55,47.66,47.45,47.49,33550.0,40.0646,40.1573,39.9804,40.0141,33550.0
2020-07-17 11:30:00,47.5,47.52,47.36,47.44,42241.0,40.0225,40.0394,39.9046,39.972,42241.0
2020-07-17 12:00:00,47.44,47.58,47.44,47.51,60285.0,39.972,40.0899,39.972,40.0309,60285.0
2020-07-17 12:30:00,47.5,47.59,47.48,47.57,41813.0,40.0225,40.0983,40.0057,40.0815,41813.0
2020-07-17 13:00:00,47.55,47.71,47.52,47.68,21797.0,40.0646,40.1995,40.0394,40.1742,21797.0
2020-07-17 13:30:00,47.65,47.7,47.56,47.59,31106.0,40.1489,40.191,40.0731,40.0983,31106.0
2020-07-17 14:00:00,47.58,47.66,47.55,47.62,37055.0,40.0899,40.1573,40.0646,40.1236,37055.0
2020-07-17 14:30:00,47.63,47.79,47.6,47.76,24924.0,40.132,40.2669,40.1068,40.2416,24924.0
2020-07-17 15:00:00,47.76,47.82,47.7,47.8,29244.0,40.2416,40.2921,40.191,40.2753,29244.0
2020-07-17 15:30:00,47.81,47.89,47.65,47.65,79317.0,40.2837,40.3511,40.1489,40.1489,79317.0
2020-07-20 09:30:00,47.67,47.67,47.34,47.48,73206.0,40.1658,40.1658,39.8877,40.0057,73206.0
2020-07-20 10:00:00,47.45,47.68,47.41,47.65,52243.0,39.9804,40.1742,39.9467,40.1489,52243.0
2020-07-20 10:30:00,47.67,47.74,47.52,47.58,21546.0,40.1658,40.2247,40.0394,40.0899,21546.0
2020-07-20 11:00:00,47.58,47.65,47.5,47.59,21156.0,40.0899,40.1489,40.0225,40.0983,21156.0
2020-07-20 11:30:00,47.59,47.61,47.52,47.56,9223.0,40.0983,40.1152,40.0394,40.0731,9223.0
2020-07-20 12:00:00,47.56,47.67,47.52,47.6,9452.0,40.0731,40.1658,40.0394,40.1068,9452.0
2020-07-20 12:30:00,47.6,47.68,47.58,47.67,14528.0,40.1068,40.1742,40.0899,40.1658,14528.0
2020-07-20 13:00:00,47.68,47.7,47.62,47.68,11725.0,40.1742,40.191,40.1236,40.1742,11725.0
2020-07-20 13:30:00,47.69,47.83,47.69,47.8,24190.0,40.1826,40.3006,40.1826,40.2753,24190.0
2020-07-20 14:00:00,47.8,47.84,47.65,47.65,17913.0,40.2753,40.309,40.1489,40.1489,17913.0
2020-07-20 14:30:00,47.65,47.73,47.56,47.61,86167.0,40.1489,40.2163,40.0731,40.1152,86167.0
2020-07-20 15:00:00,47.62,47.67,47.57,47.6,27143.0,40.1236,40.1658,40.0815,40.1068,27143.0
2020-07-20 15:30:00,47.58,47.69,47.55,47.59,56567.0,40.0899,40.1826,40.0646,40.0983,56567.0
2020-07-21 09:30:00,48.13,48.29,47.96,48.14,67489.0,40.5533,40.6882,40.4101,40.5618,67489.0
2020-07-21 10:00:00,48.17,48.2,47.89,47.91,31038.0,40.587,40.6123,40.3511,40.368,31038.0
2020-07-21 10:30:00,47.9,48.09,47.88,48.0,21618.0,40.3595,40.5196,40.3427,40.4438,21618.0
2020-07-21 11:00:00,48.04,48.24,48.04,48.09,20355.0,40.4775,40.646,40.4775,40.5196,20355.0
2020-07-21 11:30:00,48.1,48.11,47.95,48.01,33408.0,40.5281,40.5365,40.4017,40.4522,33408.0
2020-07-21 12:00:00,48.02,48.1,47.96,48.1,42391.0,40.4607,40.5281,40.4101,40.5281,42391.0
2020-07-21 12:30:00,48.09,48.09,47.99,48.03,22397.0,40.5196,40.5196,40.4354,40.4691,22397.0
2020-07-21 13:00:00,48.04,48.04,47.96,48.0,41444.0,40.4775,40.4775,40.4101,40.4438,41444.0
2020-07-21 13:30:00,48.0,48.06,47.93,47.96,32722.0,40.4438,40.4944,40.3848,40.4101,32722.0
2020-07-21 14:00:00,47.95,48.0,47.92,47.96,68229.0,40.4017,40.4438,40.3764,40.4101,68229.0
2020-07-21 14:30:00,47.96,48.03,47.84,48.0,57522.0,40.4101,40.4691,40.309,40.4438,57522.0
2020-07-21 15:00:00,48.01,48.03,47.79,47.86,35660.0,40.4522,40.4691,40.2669,40.3258,35660.0
2020-07-21 15:30:00,47.87,47.89,47.76,47.88,139161.0,40.3343,40.3511,40.2416,40.3427,139161.0
2020-07-22 09:30:00,47.77,48.57,47.63,48.47,35509.0,40.25,40.9241,40.132,40.8398,35509.0
2020-07-22 10:00:00,48.47,48.58,48.26,48.47,19723.0,40.8398,40.9325,40.6629,40.8398,19723.0
2020-07-22 10:30:00,48.46,48.98,48.46,48.78,26397.0,40.8314,41.2695,40.8314,41.101,26397.0
2020-07-22 11:00:00,48.8,48.82,48.57,48.77,17465.0,41.1179,41.1347,40.9241,41.0926,17465.0
2020-07-22 11:30:00,48.79,48.79,48.57,48.57,13387.0,41.1094,41.1094,40.9241,40.9241,13387.0
2020-07-22 12:00:00,48.57,48.68,48.54,48.55,13187.0,40.9241,41.0168,40.8988,40.9072,13187.0
2020-07-22 12:30:00,48.53,48.59,48.45,48.47,21409.0,40.8904,40.9409,40.823,40.8398,21409.0
2020-07-22 13:00:00,48.47,48.47,48.34,48.39,16059.0,40.8398,40.8398,40.7303,40.7724,16059.0
2020-07-22 13:30:00,48.39,48.43,48.23,48.23,18214.0,40.7724,40.8061,40.6376,40.6376,18214.0
2020-07-22 14:00:00,48.2,48.34,48.16,48.3,32825.0,40.6123,40.7303,40.5786,40.6966,32825.0
2020-07-22 14:30:00,48.29,48.32,48.16,48.27,41239.0,40.6882,40.7134,40.5786,40.6713,41239.0
2020-07-22 15:00:00,48.28,48.45,48.26,48.29,24921.0,40.6797,40.823,40.6629,40.6882,24921.0
2020-07-22 15:30:00,48.29,48.4,48.26,48.3,132410.0,40.6882,40.7808,40.6629,40.6966,132410.0
2020-07-23 09:30:00,48.37,48.42,48.06,48.36,25776.0,40.7556,40.7977,40.4944,40.7471,25776.0
2020-07-23 10:00:00,48.37,48.44,48.16,48.33,18982.0,40.7556,40.8145,40.5786,40.7219,18982.0
2020-07-23 10:30:00,48.31,48.44,48.19,48.21,35193.0,40.705,40.8145,40.6039,40.6207,35193.0
2020-07-23 11:00:00,48.24,48.39,48.19,48.39,22313.0,40.646,40.7724,40.6039,40.7724,22313.0
2020-07-23 11:30:00,48.39,48.65,48.32,48.65,39355.0,40.7724,40.9915,40.7134,40.9915,39355.0
2020-07-23 12:00:00,48.66,48.66,48.42,48.52,27155.0,40.9999,40.9999,40.7977,40.8819,27155.0
2020-07-23 12:30:00,48.53,48.71,48.52,48.62,18058.0,40.8904,41.042,40.8819,40.9662,18058.0
2020-07-23 13:00:00,48.61,48.71,48.56,48.58,12764.0,40.9578,41.042,40.9156,40.9325,12764.0
2020-07-23 13:30:00,48.59,48.6,48.27,48.45,48779.0,40.9409,40.9494,40.6713,40.823,48779.0
2020-07-23 14:00:00,48.44,48.45,48.2,48.28,106017.0,40.8145,40.823,40.6123,40.6797,106017.0
2020-07-23 14:30:00,48.3,48.38,48.22,48.31,31570.0,40.6966,40.764,40.6292,40.705,31570.0
2020-07-23 15:00:00,48.33,48.39,48.22,48.36,22112.0,40.7219,40.7724,40.6292,40.7471,22112.0
2020-07-23 15:30:00,48.35,48.48,48.23,48.28,116866.0,40.7387,40.8482,40.6376,40.6797,116866.0
2020-07-24 09:30:00,48.04,48.04,47.65,47.84,45962.0,40.4775,40.4775,40.1489,40.309,45962.0
2020-07-24 10:00:00,47.84,48.13,47.84,47.95,10466.0,40.309,40.5533,40.309,40.4017,10466.0
2020-07-24 10:30:00,47.96,48.08,47.9,48.07,14714.0,40.4101,40.5112,40.3595,40.5028,14714.0
2020-07-24 11:00:00,48.09,48.14,47.91,47.92,13275.0,40.5196,40.5618,40.368,40.3764,13275.0
2020-07-24 11:30:00,47.91,47.99,47.87,47.97,17965.0,40.368,40.4354,40.3343,40.4185,17965.0
2020-07-24 12:00:00,47.97,48.0,47.84,47.95,15005.0,40.4185,40.4438,40.309,40.4017,15005.0
2020-07-24 12:30:00,47.97,48.03,47.87,47.95,55255.0,40.4185,40.4691,40.3343,40.4017,55255.0
2020-07-24 13:00:00,47.94,47.98,47.7,47.82,21618.0,40.3932,40.427,40.191,40.2921,21618.0
2020-07-24 13:30:00,47.82,47.82,47.7,47.75,24921.0,40.2921,40.2921,40.191,40.2332,24921.0
2020-07-24 14:00:00,47.77,47.83,47.74,47.83,22218.0,40.25,40.3006,40.2247,40.3006,22218.0
2020-07-24 14:30:00,47.83,47.83,47.73,47.76,37043.0,40.3006,40.3006,40.2163,40.2416,37043.0
2020-07-24 15:00:00,47.76,47.88,47.74,47.77,20169.0,40.2416,40.3427,40.2247,40.25,20169.0
2020-07-24 15:30:00,47.77,47.9,47.74,47.76,69622.0,40.25,40.3595,40.2247,40.2416,69622.0
2020-07-27 09:30:00,47.66,47.81,47.24,47.76,59342.0,40.1573,40.2837,39.8034,40.2416,59342.0
2020-07-27 10:00:00,47.74,47.91,47.54,47.91,39007.0,40.2247,40.368,40.0562,40.368,39007.0
2020-07-27 10:30:00,47.91,48.04,47.87,47.92,15482.0,40.368,40.4775,40.3343,40.3764,15482.0
2020-07-27 11:00:00,47.91,47.95,47.74,47.81,13057.0,40.368,40.4017,40.2247,40.2837,13057.0
2020-07-27 11:30:00,47.81,47.9,47.73,47.88,17262.0,40.2837,40.3595,40.2163,40.3427,17262.0
2020-07-27 12:00:00,47.88,48.13,47.86,48.11,23311.0,40.3427,40.5533,40.3258,40.5365,23311.0
2020-07-27 12:30:00,48.13,48.27,48.04,48.26,25842.0,40.5533,40.6713,40.4775,40.6629,25842.0
2020-07-27 13:00:00,48.29,48.29,48.13,48.23,15685.0,40.6882,40.6882,40.5533,40.6376,15685.0
2020-07-27 13:30:00,48.22,48.43,48.21,48.33,32509.0,40.6292,40.8061,40.6207,40.7219,32509.0
2020-07-27 14:00:00,48.34,48.51,48.3,48.47,35879.0,40.7303,40.8735,40.6966,40.8398,35879.0
2020-07-27 14:30:00,48.48,48.53,48.38,48.42,31879.0,40.8482,40.8904,40.764,40.7977,31879.0
2020-07-27 15:00:00,48.43,48.64,48.43,48.59,28870.0,40.8061,40.9831,40.8061,40.9409,28870.0
2020-07-27 15:30:00,48.59,48.69,48.59,48.67,117212.0,40.9409,41.0252,40.9409,41.0083,117212.0
2020-07-28 09:30:00,48.61,48.61,47.95,48.01,66514.0,40.9578,40.9578,40.4017,40.4522,66514.0
2020-07-28 10:00:00,48.0,48.1,47.94,48.02,37652.0,40.4438,40.5281,40.3932,40.4607,37652.0
2020-07-28 10:30:00,48.04,48.08,47.92,48.04,50585.0,40.4775,40.5112,40.3764,40.4775,50585.0
2020-07-28 11:00:00,48.05,48.2,47.94,48.12,12142.0,40.4859,40.6123,40.3932,40.5449,12142.0
2020-07-28 11:30:00,48.11,48.19,48.06,48.08,67075.0,40.5365,40.6039,40.4944,40.5112,67075.0
2020-07-28 12:00:00,48.07,48.16,48.07,48.09,13802.0,40.5028,40.5786,40.5028,40.5196,13802.0
2020-07-28 12:30:00,48.09,48.09,47.92,47.97,13369.0,40.5196,40.5196,40.3764,40.4185,13369.0
2020-07-28 13:00:00,47.97,47.99,47.85,47.96,72920.0,40.4185,40.4354,40.3174,40.4101,72920.0
2020-07-28 13:30:00,47.98,48.03,47.82,48.02,23278.0,40.427,40.4691,40.2921,40.4607,23278.0
2020-07-28 14:00:00,48.03,48.07,47.96,48.02,19375.0,40.4691,40.5028,40.4101,40.4607,19375.0
2020-07-28 14:30:00,48.02,48.1,48.0,48.0,31246.0,40.4607,40.5281,40.4438,40.4438,31246.0
2020-07-28 15:00:00,48.0,48.03,47.87,47.87,59195.0,40.4438,40.4691,40.3343,40.3343,59195.0
2020-07-28 15:30:00,47.87,47.95,47.65,47.7,101737.0,40.3343,40.4017,40.1489,40.191,101737.0
2020-07-29 09:30:00,47.75,47.87,47.39,47.62,71824.0,40.2332,40.3343,39.9298,40.1236,71824.0
2020-07-29 10:00:00,47.6,47.84,47.54,47.6,62018.0,40.1068,40.309,40.0562,40.1068,62018.0
2020-07-29 10:30:00,47.57,47.6,47.36,47.49,21015.0,40.0815,40.1068,39.9046,40.0141,21015.0
2020-07-29 11:00:00,47.51,47.72,47.46,47.71,21832.0,40.0309,40.2079,39.9888,40.1995,21832.0
2020-07-29 11:30:00,47.71,47.78,47.51,47.52,34888.0,40.1995,40.2584,40.0309,40.0394,34888.0
2020-07-29 12:00:00,47.5,47.62,47.46,47.59,25335.0,40.0225,40.1236,39.9888,40.0983,25335.0
2020-07-29 12:30:00,47.61,47.63,47.46,47.46,18196.0,40.1152,40.132,39.9888,39.9888,18196.0
2020-07-29 13:00:00,47.48,47.63,47.47,47.57,19205.0,40.0057,40.132,39.9972,40.0815,19205.0
2020-07-29 13:30:00,47.56,47.6,47.48,47.6,31660.0,40.0731,40.1068,40.0057,40.1068,31660.0
2020-07-29 14:00:00,47.65,47.85,47.59,47.83,29622.0,40.1489,40.3174,40.0983,40.3006,29622.0
2020-07-29 14:30:00,47.84,48.0,47.83,47.92,47176.0,40.309,40.4438,40.3006,40.3764,47176.0
2020-07-29 15:00:00,47.93,48.09,47.8,48.04,51202.0,40.3848,40.5196,40.2753,40.4775,51202.0
2020-07-29 15:30:00,48.04,48.13,47.96,48.04,108796.0,40.4775,40.5533,40.4101,40.4775,108796.0
2020-07-30 09:30:00,47.11,47.11,46.65,46.74,62281.0,39.6939,39.6939,39.3063,39.3822,62281.0
2020-07-30 10:00:00,46.73,46.94,46.67,46.9,60676.0,39.3737,39.5507,39.3232,39.517,60676.0
2020-07-30 10:30:00,46.87,47.0,46.83,46.95,27290.0,39.4917,39.6012,39.458,39.5591,27290.0
2020-07-30 11:00:00,46.97,47.17,46.92,47.12,22080.0,39.5759,39.7445,39.5338,39.7023,22080.0
2020-07-30 11:30:00,47.12,47.15,46.97,47.0,14334.0,39.7023,39.7276,39.5759,39.6012,14334.0
2020-07-30 12:00:00,47.01,47.05,46.9,47.05,18095.0,39.6097,39.6434,39.517,39.6434,18095.0
2020-07-30 12:30:00,47.1,47.22,47.07,47.19,24082.0,39.6855,39.7866,39.6602,39.7613,24082.0
2020-07-30 13:00:00,47.19,47.36,47.15,47.15,41236.0,39.7613,39.9046,39.7276,39.7276,41236.0
2020-07-30 13:30:00,47.14,47.19,47.03,47.17,25881.0,39.7192,39.7613,39.6265,39.7445,25881.0
2020-07-30 14:00:00,47.15,47.32,47.1,47.29,31542.0,39.7276,39.8708,39.6855,39.8456,31542.0
2020-07-30 14:30:00,47.3,47.57,47.29,47.48,84380.0,39.854,40.0815,39.8456,40.0057,84380.0
2020-07-30 15:00:00,47.5,47.54,47.4,47.52,43162.0,40.0225,40.0562,39.9383,40.0394,43162.0
2020-07-30 15:30:00,47.52,47.59,47.43,47.57,155061.0,40.0394,40.0983,39.9635,40.0815,155061.0
2020-07-31 09:30:00,47.31,47.64,46.82,46.94,68456.0,39.8624,40.1405,39.4496,39.5507,68456.0
2020-07-31 10:00:00,46.95,47.03,46.58,46.61,28094.0,39.5591,39.6265,39.2473,39.2726,28094.0
2020-07-31 10:30:00,46.6,46.65,46.05,46.07,28070.0,39.2642,39.3063,38.8008,38.8176,28070.0
2020-07-31 11:00:00,46.08,46.2,45.95,46.2,25307.0,38.8261,38.9272,38.7165,38.9272,25307.0
2020-07-31 11:30:00,46.22,46.23,45.94,45.99,13301.0,38.944,38.9524,38.7081,38.7502,13301.0
2020-07-31 12:00:00,46.01,46.07,45.88,46.06,17915.0,38.7671,38.8176,38.6575,38.8092,17915.0
2020-07-31 12:30:00,46.04,46.04,45.84,45.96,18073.0,38.7923,38.7923,38.6238,38.7249,18073.0
2020-07-31 13:00:00,45.96,46.08,45.91,46.08,12449.0,38.7249,38.8261,38.6828,38.8261,12449.0
2020-07-31 13:30:00,46.08,46.14,46.0,46.06,14862.0,38.8261,38.8766,38.7586,38.8092,14862.0
2020-07-31 14:00:00,46.06,46.16,45.92,46.07,13839.0,38.8092,38.8935,38.6912,38.8176,13839.0
2020-07-31 14:30:00,46.08,46.16,46.03,46.14,27619.0,38.8261,38.8935,38.7839,38.8766,27619.0
2020-07-31 15:00:00,46.16,46.37,46.14,46.3,33220.0,38.8935,39.0704,38.8766,39.0114,33220.0
2020-07-31 15:30:00,46.31,46.43,46.16,46.17,207620.0,39.0198,39.121,38.8935,38.9019,207620.0
2020-08-03 09:30:00,46.18,46.64,46.18,46.45,32309.0,38.9103,39.2979,38.9103,39.1378,32309.0
2020-08-03 10:00:00,46.52,46.79,46.51,46.61,24527.0,39.1968,39.4243,39.1884,39.2726,24527.0
2020-08-03 10:30:00,46.64,46.81,46.41,46.46,14307.0,39.2979,39.4411,39.1041,39.1462,14307.0
2020-08-03 11:00:00,46.46,46.79,46.44,46.69,20871.0,39.1462,39.4243,39.1294,39.34,20871.0
2020-08-03 11:30:00,46.71,46.85,46.69,46.76,11738.0,39.3569,39.4748,39.34,39.399,11738.0
2020-08-03 12:00:00,46.75,46.75,46.52,46.58,18997.0,39.3906,39.3906,39.1968,39.2473,18997.0
2020-08-03 12:30:00,46.58,46.79,46.57,46.72,10386.0,39.2473,39.4243,39.2389,39.3653,10386.0
2020-08-03 13:00:00,46.71,46.77,46.6,46.72,12089.0,39.3569,39.4074,39.2642,39.3653,12089.0
2020-08-03 13:30:00,46.66,46.81,46.66,46.76,14163.0,39.3147,39.4411,39.3147,39.399,14163.0
2020-08-03 14:00:00,46.76,46.87,46.67,46.87,17754.0,39.399,39.4917,39.3232,39.4917,17754.0
2020-08-03 14:30:00,46.87,47.0,46.78,46.84,22958.0,39.4917,39.6012,39.4159,39.4664,22958.0
2020-08-03 15:00:00,46.84,46.87,46.69,46.77,25392.0,39.4664,39.4917,39.34,39.4074,25392.0
2020-08-03 15:30:00,46.77,46.85,46.62,46.77,67081.0,39.4074,39.4748,39.281,39.4074,67081.0
2020-08-04 09:30:00,47.0,47.62,47.0,47.44,80832.0,39.6012,40.1236,39.6012,39.972,80832.0
2020-08-04 10:00:00,47.49,47.55,47.11,47.31,27553.0,40.0141,40.0646,39.6939,39.8624,27553.0
2020-08-04 10:30:00,47.3,47.47,47.18,47.4,17966.0,39.854,39.9972,39.7529,39.9383,17966.0
2020-08-04 11:00:00,47.4,47.41,47.18,47.32,27705.0,39.9383,39.9467,39.7529,39.8708,27705.0
2020-08-04 11:30:00,47.32,47.48,47.27,47.44,41117.0,39.8708,40.0057,39.8287,39.972,41117.0
2020-08-04 12:00:00,47.44,47.52,47.29,47.29,24147.0,39.972,40.0394,39.8456,39.8456,24147.0
2020-08-04 12:30:00,47.31,47.33,47.15,47.22,10445.0,39.8624,39.8793,39.7276,39.7866,10445.0
2020-08-04 13:00:00,47.24,47.33,47.15,47.33,15162.0,39.8034,39.8793,39.7276,39.8793,15162.0
2020-08-04 13:30:00,47.31,47.33,47.13,47.16,19462.0,39.8624,39.8793,39.7108,39.736,19462.0
2020-08-04 14:00:00,47.16,47.2,47.12,47.16,12818.0,39.736,39.7697,39.7023,39.736,12818.0
2020-08-04 14:30:00,47.18,47.22,47.03,47.21,22750.0,39.7529,39.7866,39.6265,39.7782,22750.0
2020-08-04 15:00:00,47.19,47.36,47.11,47.34,20885.0,39.7613,39.9046,39.6939,39.8877,20885.0
2020-08-04 15:30:00,47.34,47.54,47.22,47.48,80777.0,39.8877,40.0562,39.7866,40.0057,80777.0
2020-08-05 09:30:00,47.58,48.57,47.58,48.14,53425.0,40.0899,40.9241,40.0899,40.5618,53425.0
2020-08-05 10:00:00,48.12,48.41,48.11,48.41,21725.0,40.5449,40.7893,40.5365,40.7893,21725.0
2020-08-05 10:30:00,48.41,48.55,48.36,48.47,16744.0,40.7893,40.9072,40.7471,40.8398,16744.0
2020-08-05 11:00:00,48.47,48.61,48.46,48.56,21582.0,40.8398,40.9578,40.8314,40.9156,21582.0
2020-08-05 11:30:00,48.57,48.67,48.51,48.6,17425.0,40.9241,41.0083,40.8735,40.9494,17425.0
2020-08-05 12:00:00,48.61,48.66,48.52,48.52,24761.0,40.9578,40.9999,40.8819,40.8819,24761.0
2020-08-05 12:30:00,48.51,48.54,48.43,48.47,31040.0,40.8735,40.8988,40.8061,40.8398,31040.0
2020-08-05 13:00:00,48.47,48.55,48.33,48.5,42438.0,40.8398,40.9072,40.7219,40.8651,42438.0
2020-08-05 13:30:00,48.5,48.54,48.44,48.47,38362.0,40.8651,40.8988,40.8145,40.8398,38362.0
2020-08-05 14:00:00,48.48,48.71,48.47,48.69,29275.0,40.8482,41.042,40.8398,41.0252,29275.0
2020-08-05 14:30:00,48.7,48.74,48.59,48.59,22333.0,41.0336,41.0673,40.9409,40.9409,22333.0
2020-08-05 15:00:00,48.59,48.7,48.59,48.61,24367.0,40.9409,41.0336,40.9409,40.9578,24367.0
2020-08-05 15:30:00,48.62,48.84,48.6,48.75,72584.0,40.9662,41.1516,40.9494,41.0757,72584.0
2020-08-06 09:30:00,48.46,48.97,48.46,48.95,87216.0,40.8314,41.2611,40.8314,41.2443,87216.0
2020-08-06 10:00:00,48.94,49.09,48.87,49.07,66594.0,41.2358,41.3622,41.1768,41.3454,66594.0
2020-08-06 10:30:00,49.09,49.21,48.83,49.12,25887.0,41.3622,41.4633,41.1431,41.3875,25887.0
2020-08-06 11:00:00,49.16,49.16,48.88,48.89,21296.0,41.4212,41.4212,41.1853,41.1937,21296.0
2020-08-06 11:30:00,48.9,49.02,48.8,48.93,20374.0,41.2021,41.3032,41.1179,41.2274,20374.0
2020-08-06 12:00:00,48.97,48.97,48.78,48.85,23666.0,41.2611,41.2611,41.101,41.16,23666.0
2020-08-06 12:30:00,48.84,48.94,48.81,48.89,10899.0,41.1516,41.2358,41.1263,41.1937,10899.0
2020-08-06 13:00:00,48.89,48.91,48.77,48.84,18551.0,41.1937,41.2106,41.0926,41.1516,18551.0
2020-08-06 13:30:00,48.86,49.0,48.83,48.97,20164.0,41.1684,41.2864,41.1431,41.2611,20164.0
2020-08-06 14:00:00,48.97,49.17,48.95,49.15,32107.0,41.2611,41.4296,41.2443,41.4128,32107.0
2020-08-06 14:30:00,49.15,49.26,49.12,49.23,35373.0,41.4128,41.5055,41.3875,41.4802,35373.0
2020-08-06 15:00:00,49.22,49.31,49.16,49.2,44957.0,41.4718,41.5476,41.4212,41.4549,44957.0
2020-08-06 15:30:00,49.2,49.29,49.07,49.15,134602.0,41.4549,41.5307,41.3454,41.4128,134602.0
2020-08-07 09:30:00,48.61,49.36,48.0,48.41,237616.0,40.9578,41.5897,40.4438,40.7893,237616.0
2020-08-07 10:00:00,48.4,48.86,48.35,48.65,70773.0,40.7808,41.1684,40.7387,40.9915,70773.0
2020-08-07 10:30:00,48.67,48.83,48.56,48.79,53129.0,41.0083,41.1431,40.9156,41.1094,53129.0
2020-08-07 11:00:00,48.81,48.97,48.61,48.64,36877.0,41.1263,41.2611,40.9578,40.9831,36877.0
2020-08-07 11:30:00,48.63,48.94,48.62,48.7,44503.0,40.9746,41.2358,40.9662,41.0336,44503.0
2020-08-07 12:00:00,48.69,49.01,48.69,48.9,40624.0,41.0252,41.2948,41.0252,41.2021,40624.0
2020-08-07 12:30:00,48.9,49.19,48.89,49.02,68265.0,41.2021,41.4465,41.1937,41.3032,68265.0
2020-08-07 13:00:00,49.03,49.1,48.86,49.01,51784.0,41.3117,41.3706,41.1684,41.2948,51784.0
2020-08-07 13:30:00,49.0,49.09,48.93,48.96,37895.0,41.2864,41.3622,41.2274,41.2527,37895.0
2020-08-07 14:00:00,48.95,49.09,48.91,48.98,42276.0,41.2443,41.3622,41.2106,41.2695,42276.0
2020-08-07 14:30:00,48.99,49.06,48.77,48.89,88245.0,41.278,41.3369,41.0926,41.1937,88245.0
2020-08-07 15:00:00,48.88,49.1,48.73,48.98,75748.0,41.1853,41.3706,41.0589,41.2695,75748.0
2020-08-07 15:30:00,48.98,49.19,48.87,49.19,88295.0,41.2695,41.4465,41.1768,41.4465,88295.0
2020-08-10 09:30:00,49.64,50.83,49.27,50.45,139273.0,41.8256,42.8283,41.5139,42.5081,139273.0
2020-08-10 10:00:00,50.44,50.78,50.29,50.75,92860.0,42.4997,42.7862,42.3733,42.7609,92860.0
2020-08-10 10:30:00,50.75,50.93,50.44,50.44,83072.0,42.7609,42.9126,42.4997,42.4997,83072.0
2020-08-10 11:00:00,50.46,50.69,50.45,50.54,143605.0,42.5165,42.7103,42.5081,42.584,143605.0
2020-08-10 11:30:00,50.54,50.57,50.34,50.37,115723.0,42.584,42.6092,42.4154,42.4407,115723.0
2020-08-10 12:00:00,50.37,50.47,50.3,50.43,50119.0,42.4407,42.525,42.3817,42.4913,50119.0
2020-08-10 12:30:00,50.44,50.63,50.41,50.54,40851.0,42.4997,42.6598,42.4744,42.584,40851.0
2020-08-10 13:00:00,50.54,50.55,50.22,50.45,53077.0,42.584,42.5924,42.3143,42.5081,53077.0
2020-08-10 13:30:00,50.47,50.53,50.39,50.41,24216.0,42.525,42.5755,42.4576,42.4744,24216.0
2020-08-10 14:00:00,50.41,50.64,50.4,50.55,43448.0,42.4744,42.6682,42.466,42.5924,43448.0
2020-08-10 14:30:00,50.53,50.58,50.31,50.43,66004.0,42.5755,42.6177,42.3902,42.4913,66004.0
2020-08-10 15:00:00,50.4,50.44,50.35,50.38,44466.0,42.466,42.4997,42.4239,42.4491,44466.0
2020-08-10 15:30:00,50.36,50.65,50.36,50.63,143909.0,42.4323,42.6766,42.4323,42.6598,143909.0
2020-08-11 09:30:00,51.17,52.75,50.85,52.73,136262.0,43.1148,44.4461,42.8452,44.4292,136262.0
2020-08-11 10:00:00,52.75,53.14,52.63,53.07,152762.0,44.4461,44.7747,44.3449,44.7157,152762.0
2020-08-11 10:30:00,53.09,53.26,52.95,52.96,173838.0,44.7325,44.8758,44.6146,44.623,173838.0
2020-08-11 11:00:00,52.96,53.29,52.95,53.18,136107.0,44.623,44.901,44.6146,44.8084,136107.0
2020-08-11 11:30:00,53.16,53.41,53.16,53.33,81314.0,44.7915,45.0022,44.7915,44.9348,81314.0
2020-08-11 12:00:00,53.35,53.71,53.26,53.7,83395.0,44.9516,45.2549,44.8758,45.2465,83395.0
2020-08-11 12:30:00,53.73,53.89,53.51,53.83,73518.0,45.2718,45.4066,45.0864,45.356,73518.0
2020-08-11 13:00:00,53.85,53.89,53.73,53.75,28486.0,45.3729,45.4066,45.2718,45.2886,28486.0
2020-08-11 13:30:00,53.74,53.74,53.49,53.54,40695.0,45.2802,45.2802,45.0696,45.1117,40695.0
2020-08-11 14:00:00,53.55,53.58,53.49,53.49,32816.0,45.1201,45.1454,45.0696,45.0696,32816.0
2020-08-11 14:30:00,53.5,53.53,53.03,53.15,71702.0,45.078,45.1033,44.682,44.7831,71702.0
2020-08-11 15:00:00,53.16,53.16,52.58,52.72,84074.0,44.7915,44.7915,44.3028,44.4208,84074.0
2020-08-11 15:30:00,52.72,52.72,52.21,52.33,226121.0,44.4208,44.4208,43.9911,44.0922,226121.0
2020-08-12 09:30:00,53.01,53.17,52.68,52.77,82092.0,44.6651,44.7999,44.3871,44.4629,82092.0
2020-08-12 10:00:00,52.76,52.99,52.69,52.9,59806.0,44.4545,44.6483,44.3955,44.5724,59806.0
2020-08-12 10:30:00,52.96,53.23,52.74,53.07,136327.0,44.623,44.8505,44.4376,44.7157,136327.0
2020-08-12 11:00:00,53.04,53.21,52.92,53.0,42967.0,44.6904,44.8336,44.5893,44.6567,42967.0
2020-08-12 11:30:00,53.0,53.0,52.76,52.84,36117.0,44.6567,44.6567,44.4545,44.5219,36117.0
2020-08-12 12:00:00,52.86,53.05,52.76,53.05,22565.0,44.5387,44.6988,44.4545,44.6988,22565.0
2020-08-12 12:30:00,53.05,53.05,52.84,52.86,29708.0,44.6988,44.6988,44.5219,44.5387,29708.0
2020-08-12 13:00:00,52.86,52.93,52.8,52.89,19361.0,44.5387,44.5977,44.4882,44.564,19361.0
2020-08-12 13:30:00,52.94,53.22,52.92,53.2,40375.0,44.6061,44.8421,44.5893,44.8252,40375.0
2020-08-12 14:00:00,53.19,53.32,53.11,53.25,76735.0,44.8168,44.9263,44.7494,44.8673,76735.0
2020-08-12 14:30:00,53.25,53.52,53.25,53.46,93554.0,44.8673,45.0948,44.8673,45.0443,93554.0
2020-08-12 15:00:00,53.47,53.49,53.28,53.48,102475.0,45.0527,45.0696,44.8926,45.0611,102475.0
2020-08-12 15:30:00,53.48,53.53,53.26,53.42,361473.0,45.0611,45.1033,44.8758,45.0106,361473.0
2020-08-13 09:30:00,53.29,53.46,52.97,53.25,49463.0,44.901,45.0443,44.6314,44.8673,49463.0
2020-08-13 10:00:00,53.22,53.36,52.9,52.97,29904.0,44.8421,44.96,44.5724,44.6314,29904.0
2020-08-13 10:30:00,52.98,52.98,52.74,52.9,31782.0,44.6398,44.6398,44.4376,44.5724,31782.0
2020-08-13 11:00:00,52.89,53.0,52.77,52.84,27516.0,44.564,44.6567,44.4629,44.5219,27516.0
2020-08-13 11:30:00,52.83,52.84,52.55,52.63,29577.0,44.5135,44.5219,44.2775,44.3449,29577.0
2020-08-13 12:00:00,52.63,52.77,52.59,52.64,69464.0,44.3449,44.4629,44.3112,44.3534,69464.0
2020-08-13 12:30:00,52.66,52.8,52.64,52.77,15057.0,44.3702,44.4882,44.3534,44.4629,15057.0
2020-08-13 13:00:00,52.77,52.77,52.41,52.5,21736.0,44.4629,44.4629,44.1596,44.2354,21736.0
2020-08-13 13:30:00,52.46,52.56,52.4,52.5,17768.0,44.2017,44.286,44.1512,44.2354,17768.0
2020-08-13 14:00:00,52.51,52.61,52.29,52.38,32647.0,44.2438,44.3281,44.0585,44.1343,32647.0
2020-08-13 14:30:00,52.39,52.49,52.26,52.41,67274.0,44.1427,44.227,44.0332,44.1596,67274.0
2020-08-13 15:00:00,52.42,52.47,52.35,52.38,25027.0,44.168,44.2101,44.109,44.1343,25027.0
2020-08-13 15:30:00,52.37,52.42,52.24,52.3,96343.0,44.1259,44.168,44.0163,44.0669,96343.0
2020-08-14 09:30:00,52.09,52.35,51.58,52.3,81500.0,43.89,44.109,43.4602,44.0669,81500.0
2020-08-14 10:00:00,52.32,52.54,52.24,52.43,42574.0,44.0837,44.2691,44.0163,44.1764,42574.0
2020-08-14 10:30:00,52.45,52.55,52.31,52.32,42522.0,44.1933,44.2775,44.0753,44.0837,42522.0
2020-08-14 11:00:00,52.32,52.36,52.15,52.34,35691.0,44.0837,44.1174,43.9405,44.1006,35691.0
2020-08-14 11:30:00,52.35,52.49,52.25,52.46,26952.0,44.109,44.227,44.0248,44.2017,26952.0
2020-08-14 12:00:00,52.44,52.64,52.34,52.54,28442.0,44.1849,44.3534,44.1006,44.2691,28442.0
2020-08-14 12:30:00,52.56,52.66,52.5,52.51,28946.0,44.286,44.3702,44.2354,44.2438,28946.0
2020-08-14 13:00:00,52.48,52.56,52.43,52.55,43658.0,44.2186,44.286,44.1764,44.2775,43658.0
2020-08-14 13:30:00,52.58,52.58,52.45,52.48,24471.0,44.3028,44.3028,44.1933,44.2186,24471.0
2020-08-14 14:00:00,52.48,52.56,52.42,52.48,25373.0,44.2186,44.286,44.168,44.2186,25373.0
2020-08-14 14:30:00,52.49,52.51,52.33,52.4,26714.0,44.227,44.2438,44.0922,44.1512,26714.0
2020-08-14 15:00:00,52.39,52.43,52.25,52.32,27566.0,44.1427,44.1764,44.0248,44.0837,27566.0
2020-08-14 15:30:00,52.34,52.56,52.28,52.55,121795.0,44.1006,44.286,44.05,44.2775,121795.0
2020-08-17 09:30:00,52.66,52.9,52.46,52.62,91488.0,44.3702,44.5724,44.2017,44.3365,91488.0
2020-08-17 10:00:00,52.6,52.66,52.43,52.55,34542.0,44.3197,44.3702,44.1764,44.2775,34542.0
2020-08-17 10:30:00,52.55,52.62,52.32,52.62,58522.0,44.2775,44.3365,44.0837,44.3365,58522.0
2020-08-17 11:00:00,52.62,52.77,52.54,52.77,19080.0,44.3365,44.4629,44.2691,44.4629,19080.0
2020-08-17 11:30:00,52.76,52.88,52.66,52.85,16261.0,44.4545,44.5556,44.3702,44.5303,16261.0
2020-08-17 12:00:00,52.86,52.89,52.74,52.87,20395.0,44.5387,44.564,44.4376,44.5472,20395.0
2020-08-17 12:30:00,52.9,53.05,52.9,52.96,28961.0,44.5724,44.6988,44.5724,44.623,28961.0
2020-08-17 13:00:00,52.97,53.05,52.85,53.05,13825.0,44.6314,44.6988,44.5303,44.6988,13825.0
2020-08-17 13:30:00,53.04,53.05,52.79,52.94,25107.0,44.6904,44.6988,44.4798,44.6061,25107.0
2020-08-17 14:00:00,52.92,52.98,52.86,52.89,25050.0,44.5893,44.6398,44.5387,44.564,25050.0
2020-08-17 14:30:00,52.89,52.92,52.66,52.76,32363.0,44.564,44.5893,44.3702,44.4545,32363.0
2020-08-17 15:00:00,52.77,52.77,52.6,52.63,33243.0,44.4629,44.4629,44.3197,44.3449,33243.0
2020-08-17 15:30:00,52.62,52.71,52.48,52.69,110336.0,44.3365,44.4124,44.2186,44.3955,110336.0
2020-08-18 09:30:00,53.0,53.17,52.61,52.66,74713.0,44.6567,44.7999,44.3281,44.3702,74713.0
2020-08-18 10:00:00,52.66,52.75,52.21,52.21,42801.0,44.3702,44.4461,43.9911,43.9911,42801.0
2020-08-18 10:30:00,52.19,52.49,52.17,52.43,32088.0,43.9742,44.227,43.9574,44.1764,32088.0
2020-08-18 11:00:00,52.41,52.43,52.29,52.32,33910.0,44.1596,44.1764,44.0585,44.0837,33910.0
2020-08-18 11:30:00,52.28,52.39,52.2,52.39,22574.0,44.05,44.1427,43.9826,44.1427,22574.0
2020-08-18 12:00:00,52.41,52.41,52.22,52.26,17514.0,44.1596,44.1596,43.9995,44.0332,17514.0
2020-08-18 12:30:00,52.26,52.39,52.25,52.36,14249.0,44.0332,44.1427,44.0248,44.1174,14249.0
2020-08-18 13:00:00,52.35,52.44,52.32,52.38,11803.0,44.109,44.1849,44.0837,44.1343,11803.0
2020-08-18 13:30:00,52.37,52.41,52.31,52.35,14210.0,44.1259,44.1596,44.0753,44.109,14210.0
2020-08-18 14:00:00,52.35,52.43,52.32,52.43,20809.0,44.109,44.1764,44.0837,44.1764,20809.0
2020-08-18 14:30:00,52.43,52.51,52.32,52.4,25578.0,44.1764,44.2438,44.0837,44.1512,25578.0
2020-08-18 15:00:00,52.41,52.47,52.35,52.43,37363.0,44.1596,44.2101,44.109,44.1764,37363.0
2020-08-18 15:30:00,52.43,52.47,52.35,52.45,96128.0,44.1764,44.2101,44.109,44.1933,96128.0
2020-08-19 09:30:00,52.33,52.55,52.1,52.55,31305.0,44.0922,44.2775,43.8984,44.2775,31305.0
2020-08-19 10:00:00,52.54,52.56,52.07,52.18,21189.0,44.2691,44.286,43.8731,43.9658,21189.0
2020-08-19 10:30:00,52.15,52.21,51.98,52.08,28689.0,43.9405,43.9911,43.7973,43.8815,28689.0
2020-08-19 11:00:00,52.04,52.3,51.98,52.24,44817.0,43.8478,44.0669,43.7973,44.0163,44817.0
2020-08-19 11:30:00,52.24,52.35,52.19,52.2,20614.0,44.0163,44.109,43.9742,43.9826,20614.0
2020-08-19 12:00:00,52.2,52.26,52.0,52.05,27747.0,43.9826,44.0332,43.8141,43.8562,27747.0
2020-08-19 12:30:00,52.05,52.07,51.95,52.03,10320.0,43.8562,43.8731,43.772,43.8394,10320.0
2020-08-19 13:00:00,52.03,52.09,52.02,52.06,14031.0,43.8394,43.89,43.831,43.8647,14031.0
2020-08-19 13:30:00,52.06,52.22,52.05,52.18,31528.0,43.8647,43.9995,43.8562,43.9658,31528.0
2020-08-19 14:00:00,52.17,52.24,52.05,52.12,21814.0,43.9574,44.0163,43.8562,43.9152,21814.0
2020-08-19 14:30:00,52.14,52.21,52.04,52.2,40623.0,43.9321,43.9911,43.8478,43.9826,40623.0
2020-08-19 15:00:00,52.19,52.19,52.03,52.06,24476.0,43.9742,43.9742,43.8394,43.8647,24476.0
2020-08-19 15:30:00,52.06,52.12,51.93,52.09,114068.0,43.8647,43.9152,43.7551,43.89,114068.0
2020-08-20 09:30:00,51.1,51.18,50.84,51.09,54838.0,43.393,43.4609,43.1722,43.3845,54838.0
2020-08-20 10:00:00,51.12,51.65,51.06,51.54,28025.0,43.4099,43.86,43.359,43.7666,28025.0
2020-08-20 10:30:00,51.6,51.69,51.29,51.3,21094.0,43.8176,43.894,43.5543,43.5628,21094.0
2020-08-20 11:00:00,51.31,51.51,51.29,51.51,21016.0,43.5713,43.7411,43.5543,43.7411,21016.0
2020-08-20 11:30:00,51.5,51.5,51.29,51.34,15625.0,43.7326,43.7326,43.5543,43.5968,15625.0
2020-08-20 12:00:00,51.35,51.44,51.29,51.42,15330.0,43.6053,43.6817,43.5543,43.6647,15330.0
2020-08-20 12:30:00,51.4,51.44,51.35,51.38,14762.0,43.6477,43.6817,43.6053,43.6307,14762.0
2020-08-20 13:00:00,51.39,51.46,51.35,51.38,16048.0,43.6392,43.6987,43.6053,43.6307,16048.0
2020-08-20 13:30:00,51.38,51.44,51.32,51.34,14597.0,43.6307,43.6817,43.5798,43.5968,14597.0
2020-08-20 14:00:00,51.34,51.39,51.31,51.37,16765.0,43.5968,43.6392,43.5713,43.6222,16765.0
2020-08-20 14:30:00,51.38,51.39,51.07,51.1,43825.0,43.6307,43.6392,43.3675,43.393,43825.0
2020-08-20 15:00:00,51.1,51.19,51.07,51.11,39491.0,43.393,43.4694,43.3675,43.4015,39491.0
2020-08-20 15:30:00,51.1,51.16,51.06,51.09,68359.0,43.393,43.4439,43.359,43.3845,68359.0
2020-08-21 09:30:00,50.44,50.71,50.38,50.53,79765.0,42.8325,43.0618,42.7816,42.9089,79765.0
2020-08-21 10:00:00,50.54,50.73,50.45,50.57,64150.0,42.9174,43.0788,42.841,42.9429,64150.0
2020-08-21 10:30:00,50.57,50.61,50.48,50.59,41340.0,42.9429,42.9769,42.8665,42.9599,41340.0
2020-08-21 11:00:00,50.58,50.65,50.54,50.58,26498.0,42.9514,43.0108,42.9174,42.9514,26498.0
2020-08-21 11:30:00,50.57,50.57,50.37,50.47,24137.0,42.9429,42.9429,42.7731,42.858,24137.0
2020-08-21 12:00:00,50.47,50.63,50.46,50.53,20138.0,42.858,42.9938,42.8495,42.9089,20138.0
2020-08-21 12:30:00,50.52,50.72,50.52,50.59,20002.0,42.9004,43.0703,42.9004,42.9599,20002.0
2020-08-21 13:00:00,50.58,50.6,50.47,50.47,14425.0,42.9514,42.9684,42.858,42.858,14425.0
2020-08-21 13:30:00,50.46,50.64,50.42,50.59,35282.0,42.8495,43.0023,42.8155,42.9599,35282.0
2020-08-21 14:00:00,50.58,50.78,50.57,50.74,16322.0,42.9514,43.1212,42.9429,43.0873,16322.0
2020-08-21 14:30:00,50.75,50.75,50.56,50.62,33660.0,43.0958,43.0958,42.9344,42.9854,33660.0
2020-08-21 15:00:00,50.61,50.67,50.58,50.59,29874.0,42.9769,43.0278,42.9514,42.9599,29874.0
2020-08-21 15:30:00,50.59,50.67,50.57,50.66,96534.0,42.9599,43.0278,42.9429,43.0193,96534.0
2020-08-24 09:30:00,51.23,51.53,51.08,51.33,53492.0,43.5034,43.7581,43.376,43.5883,53492.0
2020-08-24 10:00:00,51.32,51.64,51.27,51.44,33049.0,43.5798,43.8515,43.5373,43.6817,33049.0
2020-08-24 10:30:00,51.46,51.91,51.46,51.66,30158.0,43.6987,44.0808,43.6987,43.8685,30158.0
2020-08-24 11:00:00,51.66,51.7,51.56,51.58,31929.0,43.8685,43.9025,43.7836,43.8006,31929.0
2020-08-24 11:30:00,51.54,51.68,51.49,51.65,22607.0,43.7666,43.8855,43.7241,43.86,22607.0
2020-08-24 12:00:00,51.64,51.75,51.58,51.58,27554.0,43.8515,43.9449,43.8006,43.8006,27554.0
2020-08-24 12:30:00,51.58,51.58,51.25,51.27,37790.0,43.8006,43.8006,43.5203,43.5373,37790.0
2020-08-24 13:00:00,51.27,51.36,51.12,51.2,41466.0,43.5373,43.6137,43.4099,43.4779,41466.0
2020-08-24 13:30:00,51.21,51.26,51.16,51.18,26327.0,43.4864,43.5288,43.4439,43.4609,26327.0
2020-08-24 14:00:00,51.19,51.21,51.11,51.18,38808.0,43.4694,43.4864,43.4015,43.4609,38808.0
2020-08-24 14:30:00,51.17,51.17,51.04,51.1,41495.0,43.4524,43.4524,43.342,43.393,41495.0
2020-08-24 15:00:00,51.09,51.17,51.01,51.15,35224.0,43.3845,43.4524,43.3165,43.4354,35224.0
2020-08-24 15:30:00,51.16,51.28,51.13,51.19,99790.0,43.4439,43.5458,43.4184,43.4694,99790.0
2020-08-25 09:30:00,51.87,51.87,51.22,51.34,59757.0,44.0468,44.0468,43.4949,43.5968,59757.0
2020-08-25 10:00:00,51.35,51.41,51.16,51.2,28885.0,43.6053,43.6562,43.4439,43.4779,28885.0
2020-08-25 10:30:00,51.18,51.18,50.95,51.02,34808.0,43.4609,43.4609,43.2656,43.325,34808.0
2020-08-25 11:00:00,51.03,51.08,50.66,50.71,27774.0,43.3335,43.376,43.0193,43.0618,27774.0
2020-08-25 11:30:00,50.71,50.82,50.47,50.47,23001.0,43.0618,43.1552,42.858,42.858,23001.0
2020-08-25 12:00:00,50.45,50.55,50.39,50.53,13228.0,42.841,42.9259,42.79,42.9089,13228.0
2020-08-25 12:30:00,50.52,50.54,50.4,50.42,10829.0,42.9004,42.9174,42.7985,42.8155,10829.0
2020-08-25 13:00:00,50.44,50.51,50.41,50.49,8909.0,42.8325,42.8919,42.807,42.875,8909.0
2020-08-25 13:30:00,50.5,50.7,50.5,50.54,16617.0,42.8835,43.0533,42.8835,42.9174,16617.0
2020-08-25 14:00:00,50.53,50.56,50.42,50.42,20551.0,42.9089,42.9344,42.8155,42.8155,20551.0
2020-08-25 14:30:00,50.44,50.49,50.3,50.4,25502.0,42.8325,42.875,42.7136,42.7985,25502.0
2020-08-25 15:00:00,50.4,50.51,50.35,50.46,21672.0,42.7985,42.8919,42.7561,42.8495,21672.0
2020-08-25 15:30:00,50.47,50.65,50.47,50.61,68689.0,42.858,43.0108,42.858,42.9769,68689.0
2020-08-26 09:30:00,50.7,50.7,50.23,50.5,71014.0,43.0533,43.0533,42.6542,42.8835,71014.0
2020-08-26 10:00:00,50.5,50.68,50.43,50.47,29791.0,42.8835,43.0363,42.824,42.858,29791.0
2020-08-26 10:30:00,50.47,50.66,50.46,50.5,27719.0,42.858,43.0193,42.8495,42.8835,27719.0
2020-08-26 11:00:00,50.49,50.65,50.41,50.58,40506.0,42.875,43.0108,42.807,42.9514,40506.0
2020-08-26 11:30:00,50.59,50.59,50.3,50.32,22962.0,42.9599,42.9599,42.7136,42.7306,22962.0
2020-08-26 12:00:00,50.32,50.4,50.22,50.38,21609.0,42.7306,42.7985,42.6457,42.7816,21609.0
2020-08-26 12:30:00,50.38,50.68,50.33,50.61,31013.0,42.7816,43.0363,42.7391,42.9769,31013.0
2020-08-26 13:00:00,50.61,50.63,50.52,50.55,44440.0,42.9769,42.9938,42.9004,42.9259,44440.0
2020-08-26 13:30:00,50.55,50.56,50.47,50.54,28647.0,42.9259,42.9344,42.858,42.9174,28647.0
2020-08-26 14:00:00,50.55,50.73,50.54,50.7,19919.0,42.9259,43.0788,42.9174,43.0533,19919.0
2020-08-26 14:30:00,50.7,50.73,50.57,50.69,32428.0,43.0533,43.0788,42.9429,43.0448,32428.0
2020-08-26 15:00:00,50.67,50.88,50.67,50.87,30533.0,43.0278,43.2061,43.0278,43.1977,30533.0
2020-08-26 15:30:00,50.87,50.9,50.75,50.8,83324.0,43.1977,43.2231,43.0958,43.1382,83324.0
2020-08-27 09:30:00,50.82,51.2,50.65,51.16,43416.0,43.1552,43.4779,43.0108,43.4439,43416.0
2020-08-27 10:00:00,51.19,51.23,50.59,50.88,25157.0,43.4694,43.5034,42.9599,43.2061,25157.0
2020-08-27 10:30:00,50.84,50.89,50.62,50.74,14844.0,43.1722,43.2146,42.9854,43.0873,14844.0
2020-08-27 11:00:00,50.75,50.76,50.38,50.46,14784.0,43.0958,43.1042,42.7816,42.8495,14784.0
2020-08-27 11:30:00,50.45,50.59,50.4,50.56,16491.0,42.841,42.9599,42.7985,42.9344,16491.0
2020-08-27 12:00:00,50.51,50.54,50.27,50.27,14401.0,42.8919,42.9174,42.6881,42.6881,14401.0
2020-08-27 12:30:00,50.26,50.29,50.07,50.16,19768.0,42.6797,42.7051,42.5183,42.5947,19768.0
2020-08-27 13:00:00,50.13,50.34,50.05,50.3,11559.0,42.5693,42.7476,42.5013,42.7136,11559.0
2020-08-27 13:30:00,50.31,50.38,50.17,50.26,13632.0,42.7221,42.7816,42.6032,42.6797,13632.0
2020-08-27 14:00:00,50.27,50.48,50.26,50.46,11876.0,42.6881,42.8665,42.6797,42.8495,11876.0
2020-08-27 14:30:00,50.45,50.52,50.37,50.5,23839.0,42.841,42.9004,42.7731,42.8835,23839.0
2020-08-27 15:00:00,50.5,50.61,50.38,50.38,24091.0,42.8835,42.9769,42.7816,42.7816,24091.0
2020-08-27 15:30:00,50.41,50.46,50.27,50.28,54113.0,42.807,42.8495,42.6881,42.6966,54113.0
2020-08-28 09:30:00,50.45,50.71,50.26,50.6,32816.0,42.841,43.0618,42.6797,42.9684,32816.0
2020-08-28 10:00:00,50.63,50.66,50.41,50.5,14937.0,42.9938,43.0193,42.807,42.8835,14937.0
2020-08-28 10:30:00,50.51,50.58,50.2,50.21,13002.0,42.8919,42.9514,42.6287,42.6372,13002.0
2020-08-28 11:00:00,50.18,50.42,50.18,50.34,18659.0,42.6117,42.8155,42.6117,42.7476,18659.0
2020-08-28 11:30:00,50.3,50.56,50.3,50.56,13879.0,42.7136,42.9344,42.7136,42.9344,13879.0
2020-08-28 12:00:00,50.54,50.71,50.5,50.71,16412.0,42.9174,43.0618,42.8835,43.0618,16412.0
2020-08-28 12:30:00,50.68,50.69,50.51,50.57,19789.0,43.0363,43.0448,42.8919,42.9429,19789.0
2020-08-28 13:00:00,50.57,50.57,50.35,50.35,21460.0,42.9429,42.9429,42.7561,42.7561,21460.0
2020-08-28 13:30:00,50.34,50.45,50.31,50.45,22700.0,42.7476,42.841,42.7221,42.841,22700.0
2020-08-28 14:00:00,50.46,50.57,50.42,50.51,33603.0,42.8495,42.9429,42.8155,42.8919,33603.0
2020-08-28 14:30:00,50.5,50.62,50.47,50.61,25560.0,42.8835,42.9854,42.858,42.9769,25560.0
2020-08-28 15:00:00,50.61,50.74,50.59,50.66,22662.0,42.9769,43.0873,42.9599,43.0193,22662.0
2020-08-28 15:30:00,50.68,50.77,50.58,50.63,108717.0,43.0363,43.1127,42.9514,42.9938,108717.0
2020-08-31 09:30:00,52.01,52.05,50.21,50.24,154001.0,44.1657,44.1997,42.6372,42.6627,154001.0
2020-08-31 10:00:00,50.23,50.42,50.14,50.19,62110.0,42.6542,42.8155,42.5778,42.6202,62110.0
2020-08-31 10:30:00,50.19,50.38,49.87,49.92,68116.0,42.6202,42.7816,42.3485,42.3909,68116.0
2020-08-31 11:00:00,49.88,49.96,49.39,49.45,61623.0,42.357,42.4249,41.9409,41.9918,61623.0
2020-08-31 11:30:00,49.45,49.63,49.38,49.46,38108.0,41.9918,42.1447,41.9324,42.0003,38108.0
2020-08-31 12:00:00,49.46,49.51,49.22,49.27,38483.0,42.0003,42.0428,41.7965,41.839,38483.0
2020-08-31 12:30:00,49.27,49.31,49.18,49.3,21460.0,41.839,41.8729,41.7625,41.8644,21460.0
2020-08-31 13:00:00,49.3,49.31,49.14,49.14,23429.0,41.8644,41.8729,41.7286,41.7286,23429.0
2020-08-31 13:30:00,49.14,49.17,49.04,49.08,39644.0,41.7286,41.7541,41.6437,41.6776,39644.0
2020-08-31 14:00:00,49.07,49.11,49.02,49.03,31060.0,41.6691,41.7031,41.6267,41.6352,31060.0
2020-08-31 14:30:00,49.03,49.26,49.02,49.2,51500.0,41.6352,41.8305,41.6267,41.7795,51500.0
2020-08-31 15:00:00,49.2,49.24,49.06,49.1,41575.0,41.7795,41.8135,41.6606,41.6946,41575.0
2020-08-31 15:30:00,49.11,49.11,48.59,48.61,243874.0,41.7031,41.7031,41.2615,41.2785,243874.0
2020-09-01 09:30:00,48.31,48.7,47.86,48.55,86667.0,41.0238,41.3549,40.6416,41.2276,86667.0
2020-09-01 10:00:00,48.62,49.02,48.56,48.99,31320.0,41.287,41.6267,41.2361,41.6012,31320.0
2020-09-01 10:30:00,49.04,49.28,48.93,49.19,31726.0,41.6437,41.8475,41.5502,41.771,31726.0
2020-09-01 11:00:00,49.21,49.69,49.2,49.55,65110.0,41.788,42.1956,41.7795,42.0767,65110.0
2020-09-01 11:30:00,49.57,49.93,49.56,49.87,45358.0,42.0937,42.3994,42.0852,42.3485,45358.0
2020-09-01 12:00:00,49.89,50.08,49.76,49.96,77986.0,42.3655,42.5268,42.2551,42.4249,77986.0
2020-09-01 12:30:00,49.97,50.14,49.97,50.06,37298.0,42.4334,42.5778,42.4334,42.5098,37298.0
2020-09-01 13:00:00,50.07,50.2,50.05,50.13,74873.0,42.5183,42.6287,42.5013,42.5693,74873.0
2020-09-01 13:30:00,50.14,50.34,50.09,50.34,53948.0,42.5778,42.7476,42.5353,42.7476,53948.0
2020-09-01 14:00:00,50.35,50.44,50.27,50.35,46294.0,42.7561,42.8325,42.6881,42.7561,46294.0
2020-09-01 14:30:00,50.36,50.53,50.33,50.49,44936.0,42.7646,42.9089,42.7391,42.875,44936.0
2020-09-01 15:00:00,50.5,50.59,50.43,50.54,41854.0,42.8835,42.9599,42.824,42.9174,41854.0
2020-09-01 15:30:00,50.52,50.59,50.4,50.52,155793.0,42.9004,42.9599,42.7985,42.9004,155793.0
2020-09-02 09:30:00,50.82,51.1,50.44,50.57,72077.0,43.1552,43.393,42.8325,42.9429,72077.0
2020-09-02 10:00:00,50.6,50.96,50.43,50.83,43761.0,42.9684,43.2741,42.824,43.1637,43761.0
2020-09-02 10:30:00,50.85,50.95,50.69,50.75,35066.0,43.1807,43.2656,43.0448,43.0958,35066.0
2020-09-02 11:00:00,50.75,50.94,50.65,50.82,55632.0,43.0958,43.2571,43.0108,43.1552,55632.0
2020-09-02 11:30:00,50.87,51.0,50.8,50.94,29170.0,43.1977,43.308,43.1382,43.2571,29170.0
2020-09-02 12:00:00,50.93,51.02,50.75,50.93,18343.0,43.2486,43.325,43.0958,43.2486,18343.0
2020-09-02 12:30:00,50.92,51.04,50.87,50.9,22660.0,43.2401,43.342,43.1977,43.2231,22660.0
2020-09-02 13:00:00,50.9,51.09,50.86,51.08,23314.0,43.2231,43.3845,43.1892,43.376,23314.0
2020-09-02 13:30:00,51.09,51.09,50.96,51.04,33739.0,43.3845,43.3845,43.2741,43.342,33739.0
2020-09-02 14:00:00,51.05,51.06,50.84,50.98,26911.0,43.3505,43.359,43.1722,43.2911,26911.0
2020-09-02 14:30:00,50.98,51.22,50.97,51.22,43161.0,43.2911,43.4949,43.2826,43.4949,43161.0
2020-09-02 15:00:00,51.23,51.43,51.19,51.34,49350.0,43.5034,43.6732,43.4694,43.5968,49350.0
2020-09-02 15:30:00,51.36,51.49,51.25,51.42,101065.0,43.6137,43.7241,43.5203,43.6647,101065.0
2020-09-03 09:30:00,51.38,51.39,50.61,50.73,51774.0,43.6307,43.6392,42.9769,43.0788,51774.0
2020-09-03 10:00:00,50.72,50.74,49.96,50.0,34530.0,43.0703,43.0873,42.4249,42.4589,34530.0
2020-09-03 10:30:00,50.06,50.27,49.92,49.94,47030.0,42.5098,42.6881,42.3909,42.4079,47030.0
2020-09-03 11:00:00,49.89,49.93,49.14,49.41,31208.0,42.3655,42.3994,41.7286,41.9579,31208.0
2020-09-03 11:30:00,49.39,49.82,49.36,49.64,20685.0,41.9409,42.306,41.9154,42.1532,20685.0
2020-09-03 12:00:00,49.64,49.76,49.52,49.72,15579.0,42.1532,42.2551,42.0513,42.2211,15579.0
2020-09-03 12:30:00,49.71,49.72,49.53,49.58,10796.0,42.2126,42.2211,42.0598,42.1022,10796.0
2020-09-03 13:00:00,49.52,49.7,49.45,49.53,14948.0,42.0513,42.2041,41.9918,42.0598,14948.0
2020-09-03 13:30:00,49.52,49.52,49.33,49.38,30822.0,42.0513,42.0513,41.8899,41.9324,30822.0
2020-09-03 14:00:00,49.36,49.44,49.33,49.44,18382.0,41.9154,41.9833,41.8899,41.9833,18382.0
2020-09-03 14:30:00,49.43,49.66,49.35,49.35,32449.0,41.9748,42.1701,41.9069,41.9069,32449.0
2020-09-03 15:00:00,49.36,49.45,49.25,49.26,24357.0,41.9154,41.9918,41.822,41.8305,24357.0
2020-09-03 15:30:00,49.27,49.45,49.24,49.43,80625.0,41.839,41.9918,41.8135,41.9748,80625.0
2020-09-04 09:30:00,49.98,50.17,49.36,49.4,97858.0,42.4419,42.6032,41.9154,41.9494,97858.0
2020-09-04 10:00:00,49.44,49.67,48.97,48.97,67220.0,41.9833,42.1786,41.5842,41.5842,67220.0
2020-09-04 10:30:00,48.95,49.07,48.58,48.78,120034.0,41.5672,41.6691,41.253,41.4229,120034.0
2020-09-04 11:00:00,48.79,48.81,48.36,48.45,51432.0,41.4314,41.4483,41.0662,41.1426,51432.0
2020-09-04 11:30:00,48.5,48.84,48.39,48.75,50409.0,41.1851,41.4738,41.0917,41.3974,50409.0
2020-09-04 12:00:00,48.73,48.9,48.68,48.9,33175.0,41.3804,41.5248,41.338,41.5248,33175.0
2020-09-04 12:30:00,48.88,49.16,48.83,49.02,28660.0,41.5078,41.7456,41.4653,41.6267,28660.0
2020-09-04 13:00:00,48.99,48.99,48.73,48.79,33352.0,41.6012,41.6012,41.3804,41.4314,33352.0
2020-09-04 13:30:00,48.74,48.83,48.59,48.79,36258.0,41.3889,41.4653,41.2615,41.4314,36258.0
2020-09-04 14:00:00,48.78,48.87,48.67,48.84,29959.0,41.4229,41.4993,41.3295,41.4738,29959.0
2020-09-04 14:30:00,48.86,49.14,48.81,49.11,46041.0,41.4908,41.7286,41.4483,41.7031,46041.0
2020-09-04 15:00:00,49.1,49.23,48.97,49.13,44360.0,41.6946,41.805,41.5842,41.7201,44360.0
2020-09-04 15:30:00,49.12,49.12,48.67,48.75,181294.0,41.7116,41.7116,41.3295,41.3974,181294.0
2020-09-08 09:30:00,47.94,48.06,47.17,47.72,104829.0,40.7096,40.8115,40.0557,40.5227,104829.0
2020-09-08 10:00:00,47.73,47.94,47.4,47.94,44327.0,40.5312,40.7096,40.251,40.7096,44327.0
2020-09-08 10:30:00,47.92,47.93,47.4,47.54,61943.0,40.6926,40.7011,40.251,40.3699,61943.0
2020-09-08 11:00:00,47.53,47.88,47.51,47.68,46629.0,40.3614,40.6586,40.3444,40.4888,46629.0
2020-09-08 11:30:00,47.64,47.72,47.45,47.7,29324.0,40.4548,40.5227,40.2935,40.5058,29324.0
2020-09-08 12:00:00,47.67,48.15,47.67,48.06,28559.0,40.4803,40.8879,40.4803,40.8115,28559.0
2020-09-08 12:30:00,48.06,48.18,48.0,48.06,29138.0,40.8115,40.9134,40.7605,40.8115,29138.0
2020-09-08 13:00:00,48.05,48.12,47.92,48.03,18501.0,40.803,40.8624,40.6926,40.786,18501.0
2020-09-08 13:30:00,48.03,48.22,48.01,48.15,28854.0,40.786,40.9473,40.769,40.8879,28854.0
2020-09-08 14:00:00,48.18,48.21,47.95,47.97,18225.0,40.9134,40.9388,40.7181,40.735,18225.0
2020-09-08 14:30:00,47.94,48.02,47.74,47.93,33686.0,40.7096,40.7775,40.5397,40.7011,33686.0
2020-09-08 15:00:00,47.91,48.09,47.77,48.09,28421.0,40.6841,40.8369,40.5652,40.8369,28421.0
2020-09-08 15:30:00,48.08,48.11,47.67,47.72,86255.0,40.8284,40.8539,40.4803,40.5227,86255.0
2020-09-09 09:30:00,48.31,48.82,48.11,48.66,82989.0,41.0238,41.4568,40.8539,41.321,82989.0
2020-09-09 10:00:00,48.66,48.94,48.56,48.67,49792.0,41.321,41.5587,41.2361,41.3295,49792.0
2020-09-09 10:30:00,48.69,48.83,48.51,48.57,33003.0,41.3464,41.4653,41.1936,41.2445,33003.0
2020-09-09 11:00:00,48.69,48.93,48.64,48.89,23143.0,41.3464,41.5502,41.304,41.5163,23143.0
2020-09-09 11:30:00,48.91,48.93,48.78,48.79,16115.0,41.5333,41.5502,41.4229,41.4314,16115.0
2020-09-09 12:00:00,48.8,48.83,48.65,48.65,16754.0,41.4399,41.4653,41.3125,41.3125,16754.0
2020-09-09 12:30:00,48.63,48.64,48.53,48.55,19623.0,41.2955,41.304,41.2106,41.2276,19623.0
2020-09-09 13:00:00,48.55,48.77,48.55,48.69,25323.0,41.2276,41.4144,41.2276,41.3464,25323.0
2020-09-09 13:30:00,48.67,48.77,48.59,48.6,22329.0,41.3295,41.4144,41.2615,41.27,22329.0
2020-09-09 14:00:00,48.61,48.74,48.58,48.6,13679.0,41.2785,41.3889,41.253,41.27,13679.0
2020-09-09 14:30:00,48.62,48.72,48.5,48.54,24554.0,41.287,41.3719,41.1851,41.2191,24554.0
2020-09-09 15:00:00,48.53,48.67,48.52,48.64,22503.0,41.2106,41.3295,41.2021,41.304,22503.0
2020-09-09 15:30:00,48.61,48.67,48.53,48.56,69540.0,41.2785,41.3295,41.2106,41.2361,69540.0
2020-09-10 09:30:00,49.04,49.12,48.57,48.58,45904.0,41.6437,41.7116,41.2445,41.253,45904.0
2020-09-10 10:00:00,48.57,48.62,48.23,48.28,32150.0,41.2445,41.287,40.9558,40.9983,32150.0
2020-09-10 10:30:00,48.27,48.34,47.85,47.88,35848.0,40.9898,41.0492,40.6331,40.6586,35848.0
2020-09-10 11:00:00,47.89,48.09,47.81,48.02,18723.0,40.6671,40.8369,40.5992,40.7775,18723.0
2020-09-10 11:30:00,47.99,48.15,47.93,47.98,19306.0,40.752,40.8879,40.7011,40.7435,19306.0
2020-09-10 12:00:00,48.0,48.11,47.83,47.9,15369.0,40.7605,40.8539,40.6162,40.6756,15369.0
2020-09-10 12:30:00,47.92,48.0,47.75,47.85,20052.0,40.6926,40.7605,40.5482,40.6331,20052.0
2020-09-10 13:00:00,47.84,47.91,47.77,47.81,14650.0,40.6246,40.6841,40.5652,40.5992,14650.0
2020-09-10 13:30:00,47.84,47.88,47.75,47.76,22381.0,40.6246,40.6586,40.5482,40.5567,22381.0
2020-09-10 14:00:00,47.78,47.79,47.37,47.39,39191.0,40.5737,40.5822,40.2255,40.2425,39191.0
2020-09-10 14:30:00,47.41,47.63,47.39,47.5,51179.0,40.2595,40.4463,40.2425,40.3359,51179.0
2020-09-10 15:00:00,47.48,47.51,47.24,47.37,23368.0,40.3189,40.3444,40.1151,40.2255,23368.0
2020-09-10 15:30:00,47.33,47.46,47.21,47.29,91486.0,40.1916,40.302,40.0897,40.1576,91486.0
2020-09-11 09:30:00,47.5,47.73,47.33,47.49,27038.0,40.3359,40.5312,40.1916,40.3274,27038.0
2020-09-11 10:00:00,47.47,47.88,47.46,47.83,15745.0,40.3104,40.6586,40.302,40.6162,15745.0
2020-09-11 10:30:00,47.86,48.07,47.73,48.0,32575.0,40.6416,40.82,40.5312,40.7605,32575.0
2020-09-11 11:00:00,48.01,48.24,48.01,48.16,21529.0,40.769,40.9643,40.769,40.8964,21529.0
2020-09-11 11:30:00,48.12,48.12,47.87,47.96,12289.0,40.8624,40.8624,40.6501,40.7265,12289.0
2020-09-11 12:00:00,47.91,48.0,47.88,47.95,10509.0,40.6841,40.7605,40.6586,40.7181,10509.0
2020-09-11 12:30:00,47.9,47.91,47.7,47.73,21366.0,40.6756,40.6841,40.5058,40.5312,21366.0
2020-09-11 13:00:00,47.74,47.76,47.53,47.55,60052.0,40.5397,40.5567,40.3614,40.3784,60052.0
2020-09-11 13:30:00,47.53,47.68,47.46,47.58,35701.0,40.3614,40.4888,40.302,40.4039,35701.0
2020-09-11 14:00:00,47.56,47.8,47.55,47.7,16828.0,40.3869,40.5907,40.3784,40.5058,16828.0
2020-09-11 14:30:00,47.7,47.98,47.7,47.92,25612.0,40.5058,40.7435,40.5058,40.6926,25612.0
2020-09-11 15:00:00,47.91,48.12,47.89,48.1,44518.0,40.6841,40.8624,40.6671,40.8454,44518.0
2020-09-11 15:30:00,48.11,48.16,48.05,48.13,83708.0,40.8539,40.8964,40.803,40.8709,83708.0
2020-09-14 09:30:00,48.56,48.88,48.19,48.8,58202.0,41.2361,41.5078,40.9219,41.4399,58202.0
2020-09-14 10:00:00,48.79,48.85,48.63,48.65,32857.0,41.4314,41.4823,41.2955,41.3125,32857.0
2020-09-14 10:30:00,48.66,48.67,48.5,48.54,39638.0,41.321,41.3295,41.1851,41.2191,39638.0
2020-09-14 11:00:00,48.55,48.63,48.38,48.53,23731.0,41.2276,41.2955,41.0832,41.2106,23731.0
2020-09-14 11:30:00,48.53,48.72,48.52,48.63,14011.0,41.2106,41.3719,41.2021,41.2955,14011.0
2020-09-14 12:00:00,48.64,48.68,48.51,48.54,27972.0,41.304,41.338,41.1936,41.2191,27972.0
2020-09-14 12:30:00,48.52,48.58,48.44,48.49,27012.0,41.2021,41.253,41.1342,41.1766,27012.0
2020-09-14 13:00:00,48.48,48.51,48.33,48.36,16122.0,41.1681,41.1936,41.0407,41.0662,16122.0
2020-09-14 13:30:00,48.38,48.45,48.22,48.41,25782.0,41.0832,41.1426,40.9473,41.1087,25782.0
2020-09-14 14:00:00,48.39,48.46,48.35,48.46,33785.0,41.0917,41.1511,41.0577,41.1511,33785.0
2020-09-14 14:30:00,48.48,48.66,48.47,48.59,44614.0,41.1681,41.321,41.1596,41.2615,44614.0
2020-09-14 15:00:00,48.59,48.64,48.47,48.59,21921.0,41.2615,41.304,41.1596,41.2615,21921.0
2020-09-14 15:30:00,48.57,48.76,48.56,48.68,86279.0,41.2445,41.4059,41.2361,41.338,86279.0
2020-09-15 09:30:00,49.2,49.39,48.58,48.61,31595.0,41.7795,41.9409,41.253,41.2785,31595.0
2020-09-15 10:00:00,48.63,48.77,48.56,48.72,19870.0,41.2955,41.4144,41.2361,41.3719,19870.0
2020-09-15 10:30:00,48.74,48.97,48.64,48.97,16490.0,41.3889,41.5842,41.304,41.5842,16490.0
2020-09-15 11:00:00,48.95,49.01,48.82,48.88,42084.0,41.5672,41.6182,41.4568,41.5078,42084.0
2020-09-15 11:30:00,48.84,49.0,48.81,48.83,59022.0,41.4738,41.6097,41.4483,41.4653,59022.0
2020-09-15 12:00:00,48.86,48.96,48.86,48.96,14626.0,41.4908,41.5757,41.4908,41.5757,14626.0
2020-09-15 12:30:00,48.96,49.06,48.95,49.02,14477.0,41.5757,41.6606,41.5672,41.6267,14477.0
2020-09-15 13:00:00,49.03,49.16,49.0,49.04,16237.0,41.6352,41.7456,41.6097,41.6437,16237.0
2020-09-15 13:30:00,49.03,49.04,48.89,48.93,18411.0,41.6352,41.6437,41.5163,41.5502,18411.0
2020-09-15 14:00:00,48.93,49.08,48.85,49.08,13338.0,41.5502,41.6776,41.4823,41.6776,13338.0
2020-09-15 14:30:00,49.08,49.25,49.0,49.25,27040.0,41.6776,41.822,41.6097,41.822,27040.0
2020-09-15 15:00:00,49.24,49.27,49.06,49.09,16055.0,41.8135,41.839,41.6606,41.6861,16055.0
2020-09-15 15:30:00,49.09,49.09,48.79,48.89,71555.0,41.6861,41.6861,41.4314,41.5163,71555.0
2020-09-16 09:30:00,48.95,48.95,47.64,47.8,63028.0,41.5672,41.5672,40.4548,40.5907,63028.0
2020-09-16 10:00:00,47.8,48.13,47.79,48.07,66310.0,40.5907,40.8709,40.5822,40.82,66310.0
2020-09-16 10:30:00,48.08,48.11,47.57,47.71,100163.0,40.8284,40.8539,40.3954,40.5143,100163.0
2020-09-16 11:00:00,47.72,48.12,47.72,48.08,77220.0,40.5227,40.8624,40.5227,40.8284,77220.0
2020-09-16 11:30:00,48.07,48.08,47.91,47.91,59613.0,40.82,40.8284,40.6841,40.6841,59613.0
2020-09-16 12:00:00,47.91,48.08,47.9,48.07,59172.0,40.6841,40.8284,40.6756,40.82,59172.0
2020-09-16 12:30:00,48.08,48.12,47.94,47.99,29683.0,40.8284,40.8624,40.7096,40.752,29683.0
2020-09-16 13:00:00,47.99,48.08,47.86,48.02,52965.0,40.752,40.8284,40.6416,40.7775,52965.0
2020-09-16 13:30:00,48.02,48.15,47.96,48.05,59414.0,40.7775,40.8879,40.7265,40.803,59414.0
2020-09-16 14:00:00,48.02,48.22,47.87,48.22,57721.0,40.7775,40.9473,40.6501,40.9473,57721.0
2020-09-16 14:30:00,48.22,48.27,48.03,48.07,54984.0,40.9473,40.9898,40.786,40.82,54984.0
2020-09-16 15:00:00,48.06,48.09,47.7,47.76,63182.0,40.8115,40.8369,40.5058,40.5567,63182.0
2020-09-16 15:30:00,47.76,47.89,47.46,47.64,356031.0,40.5567,40.6671,40.302,40.4548,356031.0
2020-09-17 09:30:00,47.13,47.19,46.61,46.79,69905.0,40.0217,40.0727,39.5802,39.733,69905.0
2020-09-17 10:00:00,46.8,47.14,46.78,47.03,45370.0,39.7415,40.0302,39.7245,39.9368,45370.0
2020-09-17 10:30:00,47.04,47.35,46.96,47.3,45031.0,39.9453,40.2085,39.8774,40.1661,45031.0
2020-09-17 11:00:00,47.31,47.57,47.31,47.45,26475.0,40.1746,40.3954,40.1746,40.2935,26475.0
2020-09-17 11:30:00,47.42,47.49,47.28,47.28,19068.0,40.268,40.3274,40.1491,40.1491,19068.0
2020-09-17 12:00:00,47.24,47.37,47.21,47.28,31321.0,40.1151,40.2255,40.0897,40.1491,31321.0
2020-09-17 12:30:00,47.25,47.3,47.14,47.27,14313.0,40.1236,40.1661,40.0302,40.1406,14313.0
2020-09-17 13:00:00,47.26,47.31,47.11,47.11,13796.0,40.1321,40.1746,40.0047,40.0047,13796.0
2020-09-17 13:30:00,47.11,47.42,47.09,47.35,23416.0,40.0047,40.268,39.9878,40.2085,23416.0
2020-09-17 14:00:00,47.4,47.61,47.34,47.36,19550.0,40.251,40.4293,40.2001,40.217,19550.0
2020-09-17 14:30:00,47.37,47.47,47.2,47.29,51196.0,40.2255,40.3104,40.0812,40.1576,51196.0
2020-09-17 15:00:00,47.31,47.33,47.08,47.12,30593.0,40.1746,40.1916,39.9793,40.0132,30593.0
2020-09-17 15:30:00,47.15,47.33,47.13,47.3,121712.0,40.0387,40.1916,40.0217,40.1661,121712.0
2020-09-18 09:30:00,47.34,47.67,47.09,47.38,40089.0,40.2001,40.4803,39.9878,40.234,40089.0
2020-09-18 10:00:00,47.37,47.43,47.16,47.4,19700.0,40.2255,40.2765,40.0472,40.251,19700.0
2020-09-18 10:30:00,47.36,47.39,46.95,47.07,21742.0,40.217,40.2425,39.8689,39.9708,21742.0
2020-09-18 11:00:00,47.1,47.23,47.01,47.05,23036.0,39.9963,40.1066,39.9198,39.9538,23036.0
2020-09-18 11:30:00,47.03,47.03,46.69,46.69,53157.0,39.9368,39.9368,39.6481,39.6481,53157.0
2020-09-18 12:00:00,46.69,46.73,46.55,46.66,36595.0,39.6481,39.6821,39.5292,39.6226,36595.0
2020-09-18 12:30:00,46.64,46.65,46.44,46.51,38832.0,39.6056,39.6141,39.4358,39.4952,38832.0
2020-09-18 13:00:00,46.52,46.56,46.43,46.43,25030.0,39.5037,39.5377,39.4273,39.4273,25030.0
2020-09-18 13:30:00,46.42,46.51,46.39,46.5,45459.0,39.4188,39.4952,39.3933,39.4867,45459.0
2020-09-18 14:00:00,46.48,46.5,46.36,46.37,23372.0,39.4698,39.4867,39.3679,39.3764,23372.0
2020-09-18 14:30:00,46.38,46.38,46.12,46.25,36811.0,39.3848,39.3848,39.1641,39.2745,36811.0
2020-09-18 15:00:00,46.26,46.3,46.12,46.16,31825.0,39.2829,39.3169,39.1641,39.198,31825.0
2020-09-18 15:30:00,46.15,46.33,46.07,46.12,137517.0,39.1895,39.3424,39.1216,39.1641,137517.0
2020-09-21 09:30:00,45.02,45.11,43.86,44.1,158626.0,38.23,38.3064,37.2449,37.4487,158626.0
2020-09-21 10:00:00,44.1,44.14,43.74,43.77,48472.0,37.4487,37.4827,37.143,37.1685,48472.0
2020-09-21 10:30:00,43.79,43.88,43.53,43.66,43981.0,37.1855,37.2619,36.9647,37.0751,43981.0
2020-09-21 11:00:00,43.62,43.86,43.33,43.4,35500.0,37.0411,37.2449,36.7949,36.8543,35500.0
2020-09-21 11:30:00,43.38,43.76,43.29,43.76,32624.0,36.8373,37.16,36.7609,37.16,32624.0
2020-09-21 12:00:00,43.76,43.85,43.72,43.81,32893.0,37.16,37.2364,37.126,37.2025,32893.0
2020-09-21 12:30:00,43.81,43.97,43.64,43.7,44569.0,37.2025,37.3383,37.0581,37.1091,44569.0
2020-09-21 13:00:00,43.7,43.75,43.53,43.7,37402.0,37.1091,37.1515,36.9647,37.1091,37402.0
2020-09-21 13:30:00,43.68,43.79,43.53,43.55,46965.0,37.0921,37.1855,36.9647,36.9817,46965.0
2020-09-21 14:00:00,43.55,43.6,43.38,43.46,28860.0,36.9817,37.0241,36.8373,36.9052,28860.0
2020-09-21 14:30:00,43.47,43.47,43.23,43.42,58882.0,36.9137,36.9137,36.7099,36.8713,58882.0
2020-09-21 15:00:00,43.4,43.72,43.4,43.6,32520.0,36.8543,37.126,36.8543,37.0241,32520.0
2020-09-21 15:30:00,43.59,43.71,43.5,43.57,125744.0,37.0156,37.1175,36.9392,36.9987,125744.0
2020-09-22 09:30:00,43.91,43.96,43.21,43.22,45433.0,37.2874,37.3298,36.693,36.7014,45433.0
2020-09-22 10:00:00,43.22,43.75,43.22,43.63,55006.0,36.7014,37.1515,36.7014,37.0496,55006.0
2020-09-22 10:30:00,43.64,43.77,43.12,43.12,49897.0,37.0581,37.1685,36.6165,36.6165,49897.0
2020-09-22 11:00:00,43.15,43.4,43.12,43.21,34633.0,36.642,36.8543,36.6165,36.693,34633.0
2020-09-22 11:30:00,43.22,43.31,43.08,43.16,25792.0,36.7014,36.7779,36.5826,36.6505,25792.0
2020-09-22 12:00:00,43.17,43.42,43.17,43.41,24682.0,36.659,36.8713,36.659,36.8628,24682.0
2020-09-22 12:30:00,43.42,43.43,43.09,43.14,23715.0,36.8713,36.8798,36.5911,36.6335,23715.0
2020-09-22 13:00:00,43.16,43.2,43.1,43.17,25139.0,36.6505,36.6845,36.5995,36.659,25139.0
2020-09-22 13:30:00,43.16,43.25,43.16,43.23,27660.0,36.6505,36.7269,36.6505,36.7099,27660.0
2020-09-22 14:00:00,43.25,43.33,43.19,43.31,37126.0,36.7269,36.7949,36.676,36.7779,37126.0
2020-09-22 14:30:00,43.33,43.55,43.27,43.37,45738.0,36.7949,36.9817,36.7439,36.8288,45738.0
2020-09-22 15:00:00,43.36,43.54,43.33,43.52,44317.0,36.8203,36.9732,36.7949,36.9562,44317.0
2020-09-22 15:30:00,43.53,43.62,43.42,43.47,135844.0,36.9647,37.0411,36.8713,36.9137,135844.0
2020-09-23 09:30:00,43.79,44.18,43.53,43.83,35555.0,37.1855,37.5167,36.9647,37.2194,35555.0
2020-09-23 10:00:00,43.84,43.87,43.65,43.77,23727.0,37.2279,37.2534,37.0666,37.1685,23727.0
2020-09-23 10:30:00,43.8,43.94,43.59,43.82,26676.0,37.194,37.3129,37.0156,37.211,26676.0
2020-09-23 11:00:00,43.85,44.1,43.81,44.07,24192.0,37.2364,37.4487,37.2025,37.4232,24192.0
2020-09-23 11:30:00,44.09,44.1,43.96,44.05,53231.0,37.4402,37.4487,37.3298,37.4063,53231.0
2020-09-23 12:00:00,44.0,44.33,44.0,44.16,17953.0,37.3638,37.644,37.3638,37.4997,17953.0
2020-09-23 12:30:00,44.16,44.49,44.14,44.49,25977.0,37.4997,37.7799,37.4827,37.7799,25977.0
2020-09-23 13:00:00,44.46,44.52,44.28,44.31,13188.0,37.7544,37.8054,37.6016,37.627,13188.0
2020-09-23 13:30:00,44.31,44.43,44.22,44.3,20338.0,37.627,37.729,37.5506,37.6186,20338.0
2020-09-23 14:00:00,44.27,44.32,44.18,44.23,57664.0,37.5931,37.6355,37.5167,37.5591,57664.0
2020-09-23 14:30:00,44.23,44.3,44.19,44.2,338070.0,37.5591,37.6186,37.5251,37.5336,338070.0
2020-09-23 15:00:00,44.2,44.35,44.17,44.28,143592.0,37.5336,37.661,37.5082,37.6016,143592.0
2020-09-23 15:30:00,44.27,44.29,44.07,44.13,256000.0,37.5931,37.6101,37.4232,37.4742,256000.0
2020-09-24 09:30:00,43.8,44.11,43.42,43.75,122383.0,37.194,37.4572,36.8713,37.1515,122383.0
2020-09-24 10:00:00,43.76,44.08,43.76,43.86,91374.0,37.16,37.4317,37.16,37.2449,91374.0
2020-09-24 10:30:00,43.85,43.86,43.53,43.6,25054.0,37.2364,37.2449,36.9647,37.0241,25054.0
2020-09-24 11:00:00,43.6,43.92,43.46,43.88,39675.0,37.0241,37.2959,36.9052,37.2619,39675.0
2020-09-24 11:30:00,43.9,44.27,43.86,44.27,38348.0,37.2789,37.5931,37.2449,37.5931,38348.0
2020-09-24 12:00:00,44.29,44.53,44.27,44.37,37713.0,37.6101,37.8139,37.5931,37.678,37713.0
2020-09-24 12:30:00,44.39,44.56,44.29,44.55,32576.0,37.695,37.8393,37.6101,37.8309,32576.0
2020-09-24 13:00:00,44.54,44.78,44.46,44.72,35789.0,37.8224,38.0262,37.7544,37.9752,35789.0
2020-09-24 13:30:00,44.72,44.86,44.68,44.68,26166.0,37.9752,38.0941,37.9412,37.9412,26166.0
2020-09-24 14:00:00,44.69,44.7,44.35,44.35,20798.0,37.9497,37.9582,37.661,37.661,20798.0
2020-09-24 14:30:00,44.36,44.61,44.32,44.33,68037.0,37.6695,37.8818,37.6355,37.644,68037.0
2020-09-24 15:00:00,44.29,44.47,44.22,44.29,82823.0,37.6101,37.7629,37.5506,37.6101,82823.0
2020-09-24 15:30:00,44.28,44.53,44.24,44.52,264462.0,37.6016,37.8139,37.5676,37.8054,264462.0
2020-09-25 09:30:00,44.33,44.33,43.62,44.04,84101.0,37.644,37.644,37.0411,37.3978,84101.0
2020-09-25 10:00:00,44.05,44.07,43.7,43.86,35376.0,37.4063,37.4232,37.1091,37.2449,35376.0
2020-09-25 10:30:00,43.85,44.11,43.76,43.87,35495.0,37.2364,37.4572,37.16,37.2534,35495.0
2020-09-25 11:00:00,43.88,44.19,43.72,44.12,56790.0,37.2619,37.5251,37.126,37.4657,56790.0
2020-09-25 11:30:00,44.13,44.21,44.03,44.16,29897.0,37.4742,37.5421,37.3893,37.4997,29897.0
2020-09-25 12:00:00,44.18,44.34,44.14,44.29,63947.0,37.5167,37.6525,37.4827,37.6101,63947.0
2020-09-25 12:30:00,44.33,44.59,44.31,44.55,97466.0,37.644,37.8648,37.627,37.8309,97466.0
2020-09-25 13:00:00,44.56,44.64,44.5,44.63,23763.0,37.8393,37.9073,37.7884,37.8988,23763.0
2020-09-25 13:30:00,44.63,44.63,44.54,44.57,25037.0,37.8988,37.8988,37.8224,37.8478,25037.0
2020-09-25 14:00:00,44.58,44.68,44.53,44.54,23309.0,37.8563,37.9412,37.8139,37.8224,23309.0
2020-09-25 14:30:00,44.55,44.59,44.48,44.57,38489.0,37.8309,37.8648,37.7714,37.8478,38489.0
2020-09-25 15:00:00,44.56,44.66,44.52,44.62,38189.0,37.8393,37.9243,37.8054,37.8903,38189.0
2020-09-25 15:30:00,44.62,44.64,44.46,44.55,158278.0,37.8903,37.9073,37.7544,37.8309,158278.0
2020-09-28 09:30:00,45.55,46.25,45.26,45.73,120705.0,38.68,39.2745,38.4338,38.8329,120705.0
2020-09-28 10:00:00,45.74,45.92,45.59,45.71,26699.0,38.8414,38.9942,38.714,38.8159,26699.0
2020-09-28 10:30:00,45.68,45.87,45.68,45.78,38739.0,38.7904,38.9518,38.7904,38.8753,38739.0
2020-09-28 11:00:00,45.79,45.97,45.74,45.93,30874.0,38.8838,39.0367,38.8414,39.0027,30874.0
2020-09-28 11:30:00,45.91,45.96,45.7,45.85,31486.0,38.9857,39.0282,38.8074,38.9348,31486.0
2020-09-28 12:00:00,45.83,45.83,45.64,45.73,21373.0,38.9178,38.9178,38.7565,38.8329,21373.0
2020-09-28 12:30:00,45.68,45.76,45.66,45.7,27392.0,38.7904,38.8584,38.7734,38.8074,27392.0
2020-09-28 13:00:00,45.7,45.7,45.45,45.45,21850.0,38.8074,38.8074,38.5951,38.5951,21850.0
2020-09-28 13:30:00,45.47,45.56,45.43,45.43,25834.0,38.6121,38.6885,38.5781,38.5781,25834.0
2020-09-28 14:00:00,45.43,45.65,45.39,45.6,21443.0,38.5781,38.7649,38.5442,38.7225,21443.0
2020-09-28 14:30:00,45.59,45.93,45.55,45.89,85089.0,38.714,39.0027,38.68,38.9687,85089.0
2020-09-28 15:00:00,45.9,45.99,45.84,45.96,58564.0,38.9772,39.0537,38.9263,39.0282,58564.0
2020-09-28 15:30:00,45.97,45.99,45.82,45.97,208886.0,39.0367,39.0537,38.9093,39.0367,208886.0
2020-09-29 09:30:00,45.98,45.98,45.5,45.75,69405.0,39.0452,39.0452,38.6376,38.8499,69405.0
2020-09-29 10:00:00,45.78,45.9,45.58,45.64,56448.0,38.8753,38.9772,38.7055,38.7565,56448.0
2020-09-29 10:30:00,45.6,45.61,45.36,45.53,94256.0,38.7225,38.731,38.5187,38.663,94256.0
2020-09-29 11:00:00,45.53,45.73,45.49,45.67,66018.0,38.663,38.8329,38.6291,38.7819,66018.0
2020-09-29 11:30:00,45.68,45.74,45.5,45.54,95786.0,38.7904,38.8414,38.6376,38.6715,95786.0
2020-09-29 12:00:00,45.54,45.55,45.44,45.53,27675.0,38.6715,38.68,38.5866,38.663,27675.0
2020-09-29 12:30:00,45.5,45.65,45.48,45.64,16277.0,38.6376,38.7649,38.6206,38.7565,16277.0
2020-09-29 13:00:00,45.65,45.66,45.53,45.6,77646.0,38.7649,38.7734,38.663,38.7225,77646.0
2020-09-29 13:30:00,45.62,45.68,45.56,45.64,72655.0,38.7395,38.7904,38.6885,38.7565,72655.0
2020-09-29 14:00:00,45.64,45.74,45.6,45.73,35597.0,38.7565,38.8414,38.7225,38.8329,35597.0
2020-09-29 14:30:00,45.72,45.97,45.71,45.96,64337.0,38.8244,39.0367,38.8159,39.0282,64337.0
2020-09-29 15:00:00,45.96,46.0,45.72,45.78,56455.0,39.0282,39.0622,38.8244,38.8753,56455.0
2020-09-29 15:30:00,45.78,45.82,45.72,45.75,168460.0,38.8753,38.9093,38.8244,38.8499,168460.0
2020-09-30 09:30:00,45.74,46.02,45.71,45.94,24281.0,38.8414,39.0791,38.8159,39.0112,24281.0
2020-09-30 10:00:00,45.98,46.17,45.86,45.89,28799.0,39.0452,39.2065,38.9433,38.9687,28799.0
2020-09-30 10:30:00,45.92,46.15,45.89,46.07,116488.0,38.9942,39.1895,38.9687,39.1216,116488.0
2020-09-30 11:00:00,46.05,46.06,45.79,45.88,73056.0,39.1046,39.1131,38.8838,38.9603,73056.0
2020-09-30 11:30:00,45.87,45.93,45.77,45.87,80452.0,38.9518,39.0027,38.8668,38.9518,80452.0
2020-09-30 12:00:00,45.87,46.21,45.87,46.19,82201.0,38.9518,39.2405,38.9518,39.2235,82201.0
2020-09-30 12:30:00,46.17,46.22,46.11,46.16,45400.0,39.2065,39.249,39.1556,39.198,45400.0
2020-09-30 13:00:00,46.15,46.18,46.07,46.13,21454.0,39.1895,39.215,39.1216,39.1726,21454.0
2020-09-30 13:30:00,46.13,46.17,46.06,46.1,41563.0,39.1726,39.2065,39.1131,39.1471,41563.0
2020-09-30 14:00:00,46.1,46.28,46.02,46.09,34535.0,39.1471,39.2999,39.0791,39.1386,34535.0
2020-09-30 14:30:00,46.04,46.06,45.86,46.0,57203.0,39.0961,39.1131,38.9433,39.0622,57203.0
2020-09-30 15:00:00,46.0,46.01,45.69,45.86,54710.0,39.0622,39.0707,38.7989,38.9433,54710.0
2020-09-30 15:30:00,45.85,45.89,45.73,45.75,198564.0,38.9348,38.9687,38.8329,38.8499,198564.0
2020-10-01 09:30:00,46.24,46.55,46.17,46.3,70518.0,39.266,39.5292,39.2065,39.3169,70518.0
2020-10-01 10:00:00,46.28,46.32,46.11,46.11,119968.0,39.2999,39.3339,39.1556,39.1556,119968.0
2020-10-01 10:30:00,46.11,46.41,46.07,46.34,71032.0,39.1556,39.4103,39.1216,39.3509,71032.0
2020-10-01 11:00:00,46.39,46.55,46.31,46.4,36069.0,39.3933,39.5292,39.3254,39.4018,36069.0
2020-10-01 11:30:00,46.41,46.6,46.34,46.6,25124.0,39.4103,39.5717,39.3509,39.5717,25124.0
2020-10-01 12:00:00,46.6,46.73,46.56,46.72,10363.0,39.5717,39.6821,39.5377,39.6736,10363.0
2020-10-01 12:30:00,46.72,46.74,46.61,46.66,14736.0,39.6736,39.6905,39.5802,39.6226,14736.0
2020-10-01 13:00:00,46.65,46.66,46.51,46.51,15098.0,39.6141,39.6226,39.4952,39.4952,15098.0
2020-10-01 13:30:00,46.51,46.55,46.39,46.39,15170.0,39.4952,39.5292,39.3933,39.3933,15170.0
2020-10-01 14:00:00,46.39,46.45,46.3,46.42,69643.0,39.3933,39.4443,39.3169,39.4188,69643.0
2020-10-01 14:30:00,46.43,46.58,46.42,46.57,27801.0,39.4273,39.5547,39.4188,39.5462,27801.0
2020-10-01 15:00:00,46.56,46.75,46.55,46.58,51569.0,39.5377,39.699,39.5292,39.5547,51569.0
2020-10-01 15:30:00,46.58,46.68,46.5,46.61,105917.0,39.5547,39.6396,39.4867,39.5802,105917.0
2020-10-02 09:30:00,45.64,46.63,45.64,46.44,48166.0,38.7565,39.5971,38.7565,39.4358,48166.0
2020-10-02 10:00:00,46.43,46.73,46.41,46.6,17804.0,39.4273,39.6821,39.4103,39.5717,17804.0
2020-10-02 10:30:00,46.55,46.66,46.5,46.59,28448.0,39.5292,39.6226,39.4867,39.5632,28448.0
2020-10-02 11:00:00,46.57,46.93,46.52,46.91,24712.0,39.5462,39.8519,39.5037,39.8349,24712.0
2020-10-02 11:30:00,46.92,47.01,46.73,46.78,27810.0,39.8434,39.9198,39.6821,39.7245,27810.0
2020-10-02 12:00:00,46.78,47.32,46.74,47.3,31039.0,39.7245,40.1831,39.6905,40.1661,31039.0
2020-10-02 12:30:00,47.31,47.59,47.24,47.51,44202.0,40.1746,40.4124,40.1151,40.3444,44202.0
2020-10-02 13:00:00,47.53,47.69,47.47,47.58,61565.0,40.3614,40.4973,40.3104,40.4039,61565.0
2020-10-02 13:30:00,47.57,47.57,47.28,47.34,49357.0,40.3954,40.3954,40.1491,40.2001,49357.0
2020-10-02 14:00:00,47.34,47.65,47.34,47.62,36070.0,40.2001,40.4633,40.2001,40.4378,36070.0
2020-10-02 14:30:00,47.64,47.83,47.64,47.79,68329.0,40.4548,40.6162,40.4548,40.5822,68329.0
2020-10-02 15:00:00,47.8,47.81,47.63,47.66,68545.0,40.5907,40.5992,40.4463,40.4718,68545.0
2020-10-02 15:30:00,47.65,47.72,47.61,47.61,160714.0,40.4633,40.5227,40.4293,40.4293,160714.0
2020-10-05 09:30:00,48.2,48.71,48.2,48.48,57998.0,40.9303,41.3634,40.9303,41.1681,57998.0
2020-10-05 10:00:00,48.54,48.9,48.49,48.79,44384.0,41.2191,41.5248,41.1766,41.4314,44384.0
2020-10-05 10:30:00,48.77,49.06,48.76,49.01,31275.0,41.4144,41.6606,41.4059,41.6182,31275.0
2020-10-05 11:00:00,49.0,49.14,48.93,48.93,36948.0,41.6097,41.7286,41.5502,41.5502,36948.0
2020-10-05 11:30:00,48.92,48.97,48.74,48.89,40553.0,41.5418,41.5842,41.3889,41.5163,40553.0
2020-10-05 12:00:00,48.9,49.04,48.89,48.93,21554.0,41.5248,41.6437,41.5163,41.5502,21554.0
2020-10-05 12:30:00,48.94,49.13,48.92,49.06,20348.0,41.5587,41.7201,41.5418,41.6606,20348.0
2020-10-05 13:00:00,49.04,49.18,49.0,49.14,21312.0,41.6437,41.7625,41.6097,41.7286,21312.0
2020-10-05 13:30:00,49.11,49.22,48.95,48.95,27462.0,41.7031,41.7965,41.5672,41.5672,27462.0
2020-10-05 14:00:00,48.95,49.11,48.92,49.08,20489.0,41.5672,41.7031,41.5418,41.6776,20489.0
2020-10-05 14:30:00,49.05,49.21,48.99,49.1,36725.0,41.6521,41.788,41.6012,41.6946,36725.0
2020-10-05 15:00:00,49.12,49.17,49.04,49.09,34978.0,41.7116,41.7541,41.6437,41.6861,34978.0
2020-10-05 15:30:00,49.1,49.18,48.99,49.08,117996.0,41.6946,41.7625,41.6012,41.6776,117996.0
2020-10-06 09:30:00,49.5,49.68,49.29,49.35,65456.0,42.0343,42.1871,41.856,41.9069,65456.0
2020-10-06 10:00:00,49.33,49.39,49.23,49.39,28477.0,41.8899,41.9409,41.805,41.9409,28477.0
2020-10-06 10:30:00,49.38,49.52,49.17,49.22,24651.0,41.9324,42.0513,41.7541,41.7965,24651.0
2020-10-06 11:00:00,49.22,49.25,48.99,48.99,67574.0,41.7965,41.822,41.6012,41.6012,67574.0
2020-10-06 11:30:00,48.98,49.08,48.93,49.02,15200.0,41.5927,41.6776,41.5502,41.6267,15200.0
2020-10-06 12:00:00,49.06,49.18,49.04,49.1,54424.0,41.6606,41.7625,41.6437,41.6946,54424.0
2020-10-06 12:30:00,49.08,49.24,49.04,49.17,11857.0,41.6776,41.8135,41.6437,41.7541,11857.0
2020-10-06 13:00:00,49.19,49.35,49.19,49.3,26754.0,41.771,41.9069,41.771,41.8644,26754.0
2020-10-06 13:30:00,49.31,49.48,49.3,49.48,42754.0,41.8729,42.0173,41.8644,42.0173,42754.0
2020-10-06 14:00:00,49.48,49.6,49.43,49.6,44324.0,42.0173,42.1192,41.9748,42.1192,44324.0
2020-10-06 14:30:00,49.61,49.68,49.11,49.21,216407.0,42.1277,42.1871,41.7031,41.788,216407.0
2020-10-06 15:00:00,49.21,49.3,49.07,49.26,214643.0,41.788,41.8644,41.6691,41.8305,214643.0
2020-10-06 15:30:00,49.25,49.5,48.86,48.9,202132.0,41.822,42.0343,41.4908,41.5248,202132.0
2020-10-07 09:30:00,49.63,50.32,49.49,50.32,70036.0,42.1447,42.7306,42.0258,42.7306,70036.0
2020-10-07 10:00:00,50.32,50.81,50.14,50.73,34457.0,42.7306,43.1467,42.5778,43.0788,34457.0
2020-10-07 10:30:00,50.72,50.8,50.59,50.79,25716.0,43.0703,43.1382,42.9599,43.1297,25716.0
2020-10-07 11:00:00,50.82,51.17,50.79,51.04,45947.0,43.1552,43.4524,43.1297,43.342,45947.0
2020-10-07 11:30:00,51.04,51.24,51.03,51.19,34406.0,43.342,43.5118,43.3335,43.4694,34406.0
2020-10-07 12:00:00,51.19,51.29,51.15,51.23,47102.0,43.4694,43.5543,43.4354,43.5034,47102.0
2020-10-07 12:30:00,51.24,51.32,51.2,51.32,24900.0,43.5118,43.5798,43.4779,43.5798,24900.0
2020-10-07 13:00:00,51.32,51.37,51.23,51.34,18214.0,43.5798,43.6222,43.5034,43.5968,18214.0
2020-10-07 13:30:00,51.35,51.59,51.31,51.48,34567.0,43.6053,43.8091,43.5713,43.7157,34567.0
2020-10-07 14:00:00,51.48,51.64,51.4,51.63,28281.0,43.7157,43.8515,43.6477,43.843,28281.0
2020-10-07 14:30:00,51.66,51.68,51.57,51.62,37430.0,43.8685,43.8855,43.7921,43.8345,37430.0
2020-10-07 15:00:00,51.63,51.83,51.61,51.68,57230.0,43.843,44.0129,43.826,43.8855,57230.0
2020-10-07 15:30:00,51.69,51.76,51.62,51.68,123725.0,43.894,43.9534,43.8345,43.8855,123725.0
2020-10-08 09:30:00,52.0,52.13,51.81,52.12,62676.0,44.1572,44.2676,43.9959,44.2591,62676.0
2020-10-08 10:00:00,52.17,52.17,52.04,52.12,58465.0,44.3016,44.3016,44.1912,44.2591,58465.0
2020-10-08 10:30:00,52.09,52.25,52.07,52.2,49196.0,44.2336,44.3695,44.2167,44.3271,49196.0
2020-10-08 11:00:00,52.19,52.31,52.14,52.29,44427.0,44.3186,44.4205,44.2761,44.4035,44427.0
2020-10-08 11:30:00,52.28,52.46,52.21,52.36,47758.0,44.395,44.5478,44.3356,44.4629,47758.0
2020-10-08 12:00:00,52.36,52.5,52.35,52.47,22537.0,44.4629,44.5818,44.4544,44.5563,22537.0
2020-10-08 12:30:00,52.44,52.54,52.44,52.52,29356.0,44.5309,44.6158,44.5309,44.5988,29356.0
2020-10-08 13:00:00,52.52,52.55,52.49,52.53,36635.0,44.5988,44.6243,44.5733,44.6073,36635.0
2020-10-08 13:30:00,52.54,52.57,52.5,52.53,40166.0,44.6158,44.6413,44.5818,44.6073,40166.0
2020-10-08 14:00:00,52.53,52.58,52.49,52.53,48119.0,44.6073,44.6497,44.5733,44.6073,48119.0
2020-10-08 14:30:00,52.54,52.75,52.39,52.75,126698.0,44.6158,44.7941,44.4884,44.7941,126698.0
2020-10-08 15:00:00,52.75,52.84,52.67,52.76,66524.0,44.7941,44.8705,44.7262,44.8026,66524.0
2020-10-08 15:30:00,52.75,52.79,52.7,52.72,124386.0,44.7941,44.8281,44.7516,44.7686,124386.0
2020-10-09 09:30:00,52.82,53.15,52.55,53.0,91721.0,44.8535,45.1338,44.6243,45.0064,91721.0
2020-10-09 10:00:00,53.0,53.0,52.83,52.85,32818.0,45.0064,45.0064,44.862,44.879,32818.0
2020-10-09 10:30:00,52.85,53.0,52.8,52.96,39073.0,44.879,45.0064,44.8366,44.9724,39073.0
2020-10-09 11:00:00,52.95,53.01,52.83,52.95,23229.0,44.9639,45.0149,44.862,44.9639,23229.0
2020-10-09 11:30:00,52.94,53.34,52.9,53.28,63612.0,44.9554,45.2951,44.9215,45.2442,63612.0
2020-10-09 12:00:00,53.28,53.36,53.25,53.31,33338.0,45.2442,45.3121,45.2187,45.2696,33338.0
2020-10-09 12:30:00,53.32,53.39,53.29,53.33,30767.0,45.2781,45.3376,45.2527,45.2866,30767.0
2020-10-09 13:00:00,53.32,53.34,53.28,53.31,25842.0,45.2781,45.2951,45.2442,45.2696,25842.0
2020-10-09 13:30:00,53.31,53.32,53.28,53.29,28697.0,45.2696,45.2781,45.2442,45.2527,28697.0
2020-10-09 14:00:00,53.3,53.34,53.27,53.28,40192.0,45.2612,45.2951,45.2357,45.2442,40192.0
2020-10-09 14:30:00,53.28,53.33,53.09,53.09,92090.0,45.2442,45.2866,45.0828,45.0828,92090.0
2020-10-09 15:00:00,53.08,53.19,53.02,53.18,61633.0,45.0743,45.1677,45.0234,45.1593,61633.0
2020-10-09 15:30:00,53.18,53.19,52.95,52.99,100258.0,45.1593,45.1677,44.9639,44.9979,100258.0
2020-10-12 09:30:00,53.43,53.5,53.17,53.33,20462.0,45.3715,45.431,45.1508,45.2866,20462.0
2020-10-12 10:00:00,53.36,53.4,52.94,53.14,18236.0,45.3121,45.3461,44.9554,45.1253,18236.0
2020-10-12 10:30:00,53.1,53.15,52.77,52.8,17526.0,45.0913,45.1338,44.8111,44.8366,17526.0
2020-10-12 11:00:00,52.76,52.99,52.75,52.83,15992.0,44.8026,44.9979,44.7941,44.862,15992.0
2020-10-12 11:30:00,52.82,52.9,52.74,52.81,17601.0,44.8535,44.9215,44.7856,44.8451,17601.0
2020-10-12 12:00:00,52.82,52.87,52.65,52.77,17986.0,44.8535,44.896,44.7092,44.8111,17986.0
2020-10-12 12:30:00,52.78,52.91,52.7,52.83,59376.0,44.8196,44.93,44.7516,44.862,59376.0
2020-10-12 13:00:00,52.84,53.03,52.81,53.0,35559.0,44.8705,45.0319,44.8451,45.0064,35559.0
2020-10-12 13:30:00,52.98,53.02,52.87,52.95,53411.0,44.9894,45.0234,44.896,44.9639,53411.0
2020-10-12 14:00:00,52.95,53.0,52.83,52.91,47488.0,44.9639,45.0064,44.862,44.93,47488.0
2020-10-12 14:30:00,52.9,52.99,52.84,52.86,80867.0,44.9215,44.9979,44.8705,44.8875,80867.0
2020-10-12 15:00:00,52.85,52.9,52.8,52.89,21607.0,44.879,44.9215,44.8366,44.913,21607.0
2020-10-12 15:30:00,52.89,52.99,52.85,52.93,53603.0,44.913,44.9979,44.879,44.947,53603.0
2020-10-13 09:30:00,53.0,53.0,52.13,52.18,77134.0,45.0064,45.0064,44.2676,44.3101,77134.0
2020-10-13 10:00:00,52.16,52.35,52.04,52.14,44021.0,44.2931,44.4544,44.1912,44.2761,44021.0
2020-10-13 10:30:00,52.1,52.17,51.77,51.94,37466.0,44.2421,44.3016,43.9619,44.1063,37466.0
2020-10-13 11:00:00,51.95,52.02,51.78,51.78,23797.0,44.1148,44.1742,43.9704,43.9704,23797.0
2020-10-13 11:30:00,51.78,52.07,51.78,52.0,32810.0,43.9704,44.2167,43.9704,44.1572,32810.0
2020-10-13 12:00:00,52.03,52.17,51.93,52.1,30655.0,44.1827,44.3016,44.0978,44.2421,30655.0
2020-10-13 12:30:00,52.08,52.35,52.07,52.31,25855.0,44.2252,44.4544,44.2167,44.4205,25855.0
2020-10-13 13:00:00,52.31,52.36,52.17,52.28,20797.0,44.4205,44.4629,44.3016,44.395,20797.0
2020-10-13 13:30:00,52.28,52.29,52.17,52.19,22785.0,44.395,44.4035,44.3016,44.3186,22785.0
2020-10-13 14:00:00,52.17,52.26,52.14,52.15,23938.0,44.3016,44.378,44.2761,44.2846,23938.0
2020-10-13 14:30:00,52.14,52.15,51.92,52.0,85291.0,44.2761,44.2846,44.0893,44.1572,85291.0
2020-10-13 15:00:00,51.98,52.26,51.98,52.22,23816.0,44.1402,44.378,44.1402,44.344,23816.0
2020-10-13 15:30:00,52.22,52.27,52.13,52.2,59785.0,44.344,44.3865,44.2676,44.3271,59785.0
2020-10-14 09:30:00,52.67,52.7,52.23,52.5,56825.0,44.7262,44.7516,44.3525,44.5818,56825.0
2020-10-14 10:00:00,52.5,52.51,52.15,52.18,27973.0,44.5818,44.5903,44.2846,44.3101,27973.0
2020-10-14 10:30:00,52.18,52.23,52.13,52.17,21443.0,44.3101,44.3525,44.2676,44.3016,21443.0
2020-10-14 11:00:00,52.16,52.29,52.13,52.18,16187.0,44.2931,44.4035,44.2676,44.3101,16187.0
2020-10-14 11:30:00,52.19,52.21,51.9,51.9,21834.0,44.3186,44.3356,44.0723,44.0723,21834.0
2020-10-14 12:00:00,51.91,52.02,51.85,51.97,15077.0,44.0808,44.1742,44.0298,44.1317,15077.0
2020-10-14 12:30:00,51.95,52.18,51.94,52.18,13716.0,44.1148,44.3101,44.1063,44.3101,13716.0
2020-10-14 13:00:00,52.19,52.2,52.13,52.15,10133.0,44.3186,44.3271,44.2676,44.2846,10133.0
2020-10-14 13:30:00,52.13,52.19,52.1,52.14,9833.0,44.2676,44.3186,44.2421,44.2761,9833.0
2020-10-14 14:00:00,52.14,52.26,52.09,52.13,17608.0,44.2761,44.378,44.2336,44.2676,17608.0
2020-10-14 14:30:00,52.11,52.13,51.96,52.04,41565.0,44.2506,44.2676,44.1233,44.1912,41565.0
2020-10-14 15:00:00,52.04,52.19,52.04,52.12,21769.0,44.1912,44.3186,44.1912,44.2591,21769.0
2020-10-14 15:30:00,52.13,52.21,51.97,51.98,39525.0,44.2676,44.3356,44.1317,44.1402,39525.0
2020-10-15 09:30:00,50.78,51.47,50.63,51.43,73818.0,43.1212,43.7072,42.9938,43.6732,73818.0
2020-10-15 10:00:00,51.4,51.61,51.36,51.43,35628.0,43.6477,43.826,43.6137,43.6732,35628.0
2020-10-15 10:30:00,51.41,51.62,51.37,51.62,43347.0,43.6562,43.8345,43.6222,43.8345,43347.0
2020-10-15 11:00:00,51.63,51.81,51.61,51.66,49955.0,43.843,43.9959,43.826,43.8685,49955.0
2020-10-15 11:30:00,51.66,51.81,51.65,51.71,36425.0,43.8685,43.9959,43.86,43.911,36425.0
2020-10-15 12:00:00,51.7,51.85,51.69,51.78,60524.0,43.9025,44.0298,43.894,43.9704,60524.0
2020-10-15 12:30:00,51.78,52.08,51.76,52.06,15329.0,43.9704,44.2252,43.9534,44.2082,15329.0
2020-10-15 13:00:00,52.08,52.59,52.07,52.57,30111.0,44.2252,44.6582,44.2167,44.6413,30111.0
2020-10-15 13:30:00,52.59,52.63,52.56,52.59,41643.0,44.6582,44.6922,44.6328,44.6582,41643.0
2020-10-15 14:00:00,52.58,52.63,52.51,52.52,31869.0,44.6497,44.6922,44.5903,44.5988,31869.0
2020-10-15 14:30:00,52.51,52.51,52.38,52.46,69185.0,44.5903,44.5903,44.4799,44.5478,69185.0
2020-10-15 15:00:00,52.47,52.65,52.45,52.65,30414.0,44.5563,44.7092,44.5394,44.7092,30414.0
2020-10-15 15:30:00,52.67,52.71,52.46,52.71,157603.0,44.7262,44.7601,44.5478,44.7601,157603.0
2020-10-16 09:30:00,53.13,53.15,52.82,53.03,78426.0,45.1168,45.1338,44.8535,45.0319,78426.0
2020-10-16 10:00:00,53.02,53.31,52.98,53.16,56844.0,45.0234,45.2696,44.9894,45.1423,56844.0
2020-10-16 10:30:00,53.17,53.39,53.09,53.39,75134.0,45.1508,45.3376,45.0828,45.3376,75134.0
2020-10-16 11:00:00,53.4,53.51,53.39,53.48,80313.0,45.3461,45.4395,45.3376,45.414,80313.0
2020-10-16 11:30:00,53.48,53.55,53.07,53.14,97644.0,45.414,45.4734,45.0658,45.1253,97644.0
2020-10-16 12:00:00,53.14,53.37,53.12,53.36,27654.0,45.1253,45.3206,45.1083,45.3121,27654.0
2020-10-16 12:30:00,53.33,53.38,53.16,53.28,27910.0,45.2866,45.3291,45.1423,45.2442,27910.0
2020-10-16 13:00:00,53.28,53.4,53.26,53.4,32179.0,45.2442,45.3461,45.2272,45.3461,32179.0
2020-10-16 13:30:00,53.4,53.53,53.4,53.48,31498.0,45.3461,45.4565,45.3461,45.414,31498.0
2020-10-16 14:00:00,53.5,53.53,53.44,53.44,40080.0,45.431,45.4565,45.38,45.38,40080.0
2020-10-16 14:30:00,53.44,53.47,53.35,53.44,55331.0,45.38,45.4055,45.3036,45.38,55331.0
2020-10-16 15:00:00,53.44,53.46,53.34,53.37,37388.0,45.38,45.397,45.2951,45.3206,37388.0
2020-10-16 15:30:00,53.38,53.43,53.3,53.41,127236.0,45.3291,45.3715,45.2612,45.3546,127236.0
2020-10-19 09:30:00,53.64,53.64,53.2,53.42,53751.0,45.5499,45.5499,45.1762,45.3631,53751.0
2020-10-19 10:00:00,53.39,53.45,53.05,53.45,29977.0,45.3376,45.3885,45.0489,45.3885,29977.0
2020-10-19 10:30:00,53.47,53.54,53.37,53.46,27747.0,45.4055,45.465,45.3206,45.397,27747.0
2020-10-19 11:00:00,53.42,53.61,53.4,53.46,45891.0,45.3631,45.5244,45.3461,45.397,45891.0
2020-10-19 11:30:00,53.47,53.53,53.42,53.52,18916.0,45.4055,45.4565,45.3631,45.448,18916.0
2020-10-19 12:00:00,53.52,53.62,53.5,53.56,19958.0,45.448,45.5329,45.431,45.4819,19958.0
2020-10-19 12:30:00,53.56,53.6,53.53,53.54,18385.0,45.4819,45.5159,45.4565,45.465,18385.0
2020-10-19 13:00:00,53.55,53.65,53.48,53.64,21923.0,45.4734,45.5584,45.414,45.5499,21923.0
2020-10-19 13:30:00,53.64,53.64,53.52,53.58,11841.0,45.5499,45.5499,45.448,45.4989,11841.0
2020-10-19 14:00:00,53.55,53.7,53.51,53.63,56184.0,45.4734,45.6008,45.4395,45.5414,56184.0
2020-10-19 14:30:00,53.64,53.66,53.44,53.5,97075.0,45.5499,45.5669,45.38,45.431,97075.0
2020-10-19 15:00:00,53.5,53.57,53.4,53.48,100705.0,45.431,45.4904,45.3461,45.414,100705.0
2020-10-19 15:30:00,53.49,53.7,53.49,53.66,178464.0,45.4225,45.6008,45.4225,45.5669,178464.0
2020-10-20 09:30:00,53.85,54.84,53.5,54.65,122583.0,45.7282,46.5689,45.431,46.4075,122583.0
2020-10-20 10:00:00,54.64,55.1,54.55,55.08,58432.0,46.3991,46.7897,46.3226,46.7727,58432.0
2020-10-20 10:30:00,55.06,55.42,54.95,55.34,58165.0,46.7557,47.0614,46.6623,46.9935,58165.0
2020-10-20 11:00:00,55.3,55.3,55.04,55.12,36895.0,46.9595,46.9595,46.7387,46.8067,36895.0
2020-10-20 11:30:00,55.14,55.24,55.11,55.18,48566.0,46.8236,46.9086,46.7982,46.8576,48566.0
2020-10-20 12:00:00,55.17,55.25,55.04,55.1,44987.0,46.8491,46.917,46.7387,46.7897,44987.0
2020-10-20 12:30:00,55.09,55.21,55.01,55.16,31120.0,46.7812,46.8831,46.7132,46.8406,31120.0
2020-10-20 13:00:00,55.19,55.3,55.17,55.24,28440.0,46.8661,46.9595,46.8491,46.9086,28440.0
2020-10-20 13:30:00,55.25,55.28,55.17,55.23,26244.0,46.917,46.9425,46.8491,46.9001,26244.0
2020-10-20 14:00:00,55.25,55.28,55.09,55.1,24391.0,46.917,46.9425,46.7812,46.7897,24391.0
2020-10-20 14:30:00,55.11,55.11,54.82,54.82,34843.0,46.7982,46.7982,46.5519,46.5519,34843.0
2020-10-20 15:00:00,54.84,54.84,54.57,54.77,29780.0,46.5689,46.5689,46.3396,46.5094,29780.0
2020-10-20 15:30:00,54.76,54.76,54.4,54.4,150779.0,46.501,46.501,46.1952,46.1952,150779.0
2020-10-21 09:30:00,54.51,54.85,54.13,54.84,120970.0,46.2887,46.5774,45.966,46.5689,120970.0
2020-10-21 10:00:00,54.87,55.17,54.76,55.13,68753.0,46.5944,46.8491,46.501,46.8151,68753.0
2020-10-21 10:30:00,55.13,55.29,54.95,54.98,82235.0,46.8151,46.951,46.6623,46.6878,82235.0
2020-10-21 11:00:00,54.98,55.17,54.68,55.17,80004.0,46.6878,46.8491,46.433,46.8491,80004.0
2020-10-21 11:30:00,55.17,55.57,55.17,55.32,61724.0,46.8491,47.1888,46.8491,46.9765,61724.0
2020-10-21 12:00:00,55.34,55.55,55.19,55.4,40224.0,46.9935,47.1718,46.8661,47.0444,40224.0
2020-10-21 12:30:00,55.35,55.35,55.16,55.32,28491.0,47.002,47.002,46.8406,46.9765,28491.0
2020-10-21 13:00:00,55.32,55.43,55.25,55.31,22309.0,46.9765,47.0699,46.917,46.968,22309.0
2020-10-21 13:30:00,55.32,55.4,55.26,55.3,52454.0,46.9765,47.0444,46.9255,46.9595,52454.0
2020-10-21 14:00:00,55.34,55.4,55.29,55.37,33157.0,46.9935,47.0444,46.951,47.019,33157.0
2020-10-21 14:30:00,55.37,55.6,55.37,55.52,89494.0,47.019,47.2143,47.019,47.1463,89494.0
2020-10-21 15:00:00,55.53,55.57,55.51,55.54,59309.0,47.1548,47.1888,47.1378,47.1633,59309.0
2020-10-21 15:30:00,55.56,55.57,55.41,55.45,166772.0,47.1803,47.1888,47.0529,47.0869,166772.0
2020-10-22 09:30:00,55.84,55.87,55.45,55.51,118096.0,47.4181,47.4435,47.0869,47.1378,118096.0
2020-10-22 10:00:00,55.52,55.52,54.79,54.79,50916.0,47.1463,47.1463,46.5264,46.5264,50916.0
2020-10-22 10:30:00,54.78,54.83,54.49,54.79,46750.0,46.5179,46.5604,46.2717,46.5264,46750.0
2020-10-22 11:00:00,54.77,54.98,54.63,54.86,63512.0,46.5094,46.6878,46.3906,46.5859,63512.0
2020-10-22 11:30:00,54.86,55.12,54.78,54.99,68415.0,46.5859,46.8067,46.5179,46.6963,68415.0
2020-10-22 12:00:00,54.98,55.03,54.92,54.96,63734.0,46.6878,46.7302,46.6368,46.6708,63734.0
2020-10-22 12:30:00,54.97,55.13,54.92,55.12,61789.0,46.6793,46.8151,46.6368,46.8067,61789.0
2020-10-22 13:00:00,55.17,55.32,55.08,55.27,66079.0,46.8491,46.9765,46.7727,46.934,66079.0
2020-10-22 13:30:00,55.28,55.56,55.28,55.55,70871.0,46.9425,47.1803,46.9425,47.1718,70871.0
2020-10-22 14:00:00,55.56,55.66,55.51,55.56,68801.0,47.1803,47.2652,47.1378,47.1803,68801.0
2020-10-22 14:30:00,55.55,55.67,55.51,55.61,70934.0,47.1718,47.2737,47.1378,47.2228,70934.0
2020-10-22 15:00:00,55.62,55.82,55.6,55.82,91703.0,47.2312,47.4011,47.2143,47.4011,91703.0
2020-10-22 15:30:00,55.82,55.92,55.7,55.86,144356.0,47.4011,47.486,47.2992,47.435,144356.0
2020-10-23 09:30:00,56.33,56.66,55.65,55.67,87460.0,47.8342,48.1144,47.2567,47.2737,87460.0
2020-10-23 10:00:00,55.67,55.68,55.11,55.23,50753.0,47.2737,47.2822,46.7982,46.9001,50753.0
2020-10-23 10:30:00,55.25,55.41,55.13,55.18,29221.0,46.917,47.0529,46.8151,46.8576,29221.0
2020-10-23 11:00:00,55.19,55.48,55.18,55.4,35996.0,46.8661,47.1124,46.8576,47.0444,35996.0
2020-10-23 11:30:00,55.39,55.75,55.34,55.35,57899.0,47.0359,47.3416,46.9935,47.002,57899.0
2020-10-23 12:00:00,55.37,55.44,54.9,54.99,107449.0,47.019,47.0784,46.6198,46.6963,107449.0
2020-10-23 12:30:00,54.99,55.14,54.94,55.02,78493.0,46.6963,46.8236,46.6538,46.7217,78493.0
2020-10-23 13:00:00,55.0,55.19,55.0,55.16,61167.0,46.7048,46.8661,46.7048,46.8406,61167.0
2020-10-23 13:30:00,55.16,55.16,55.03,55.04,54578.0,46.8406,46.8406,46.7302,46.7387,54578.0
2020-10-23 14:00:00,55.05,55.1,54.98,55.03,33169.0,46.7472,46.7897,46.6878,46.7302,33169.0
2020-10-23 14:30:00,55.02,55.08,54.77,54.81,49608.0,46.7217,46.7727,46.5094,46.5434,49608.0
2020-10-23 15:00:00,54.81,54.98,54.8,54.91,90968.0,46.5434,46.6878,46.5349,46.6283,90968.0
2020-10-23 15:30:00,54.92,54.94,54.73,54.8,168910.0,46.6368,46.6538,46.4755,46.5349,168910.0
2020-10-26 09:30:00,54.07,54.33,53.82,54.21,84679.0,45.915,46.1358,45.7027,46.0339,84679.0
2020-10-26 10:00:00,54.15,54.16,53.79,53.79,77667.0,45.983,45.9914,45.6773,45.6773,77667.0
2020-10-26 10:30:00,53.79,53.87,53.42,53.49,50607.0,45.6773,45.7452,45.3631,45.4225,50607.0
2020-10-26 11:00:00,53.45,53.57,53.33,53.54,32519.0,45.3885,45.4904,45.2866,45.465,32519.0
2020-10-26 11:30:00,53.55,53.55,53.33,53.33,30013.0,45.4734,45.4734,45.2866,45.2866,30013.0
2020-10-26 12:00:00,53.31,53.31,53.12,53.18,41001.0,45.2696,45.2696,45.1083,45.1593,41001.0
2020-10-26 12:30:00,53.16,53.17,52.96,52.96,23397.0,45.1423,45.1508,44.9724,44.9724,23397.0
2020-10-26 13:00:00,53.0,53.08,52.8,52.82,83546.0,45.0064,45.0743,44.8366,44.8535,83546.0
2020-10-26 13:30:00,52.77,52.95,52.62,52.92,29823.0,44.8111,44.9639,44.6837,44.9385,29823.0
2020-10-26 14:00:00,52.94,53.07,52.88,53.04,32860.0,44.9554,45.0658,44.9045,45.0404,32860.0
2020-10-26 14:30:00,53.02,53.25,52.9,53.1,165888.0,45.0234,45.2187,44.9215,45.0913,165888.0
2020-10-26 15:00:00,53.11,53.26,53.03,53.26,67377.0,45.0998,45.2272,45.0319,45.2272,67377.0
2020-10-26 15:30:00,53.26,53.38,53.17,53.35,186794.0,45.2272,45.3291,45.1508,45.3036,186794.0
2020-10-27 09:30:00,53.13,53.27,52.86,53.14,65021.0,45.1168,45.2357,44.8875,45.1253,65021.0
2020-10-27 10:00:00,53.15,53.33,52.97,53.0,43813.0,45.1338,45.2866,44.9809,45.0064,43813.0
2020-10-27 10:30:00,53.0,53.09,52.9,52.93,17207.0,45.0064,45.0828,44.9215,44.947,17207.0
2020-10-27 11:00:00,52.91,52.94,52.57,52.61,22013.0,44.93,44.9554,44.6413,44.6752,22013.0
2020-10-27 11:30:00,52.56,52.68,52.47,52.67,24175.0,44.6328,44.7347,44.5563,44.7262,24175.0
2020-10-27 12:00:00,52.66,52.83,52.6,52.77,16319.0,44.7177,44.862,44.6667,44.8111,16319.0
2020-10-27 12:30:00,52.79,52.81,52.5,52.57,21197.0,44.8281,44.8451,44.5818,44.6413,21197.0
2020-10-27 13:00:00,52.55,52.72,52.5,52.71,13364.0,44.6243,44.7686,44.5818,44.7601,13364.0
2020-10-27 13:30:00,52.67,52.8,52.6,52.66,28924.0,44.7262,44.8366,44.6667,44.7177,28924.0
2020-10-27 14:00:00,52.66,52.68,52.55,52.59,21099.0,44.7177,44.7347,44.6243,44.6582,21099.0
2020-10-27 14:30:00,52.55,52.62,52.51,52.56,44414.0,44.6243,44.6837,44.5903,44.6328,44414.0
2020-10-27 15:00:00,52.56,52.66,52.45,52.66,42981.0,44.6328,44.7177,44.5394,44.7177,42981.0
2020-10-27 15:30:00,52.65,52.69,52.54,52.56,72941.0,44.7092,44.7432,44.6158,44.6328,72941.0
2020-10-28 09:30:00,50.88,51.56,50.75,50.75,53121.0,43.2061,43.7836,43.0958,43.0958,53121.0
2020-10-28 10:00:00,50.75,50.89,50.6,50.6,41328.0,43.0958,43.2146,42.9684,42.9684,41328.0
2020-10-28 10:30:00,50.57,50.65,50.07,50.28,38367.0,42.9429,43.0108,42.5183,42.6966,38367.0
2020-10-28 11:00:00,50.26,50.29,50.02,50.12,56682.0,42.6797,42.7051,42.4759,42.5608,56682.0
2020-10-28 11:30:00,50.1,50.26,49.94,50.16,66256.0,42.5438,42.6797,42.4079,42.5947,66256.0
2020-10-28 12:00:00,50.17,50.35,50.1,50.1,42766.0,42.6032,42.7561,42.5438,42.5438,42766.0
2020-10-28 12:30:00,50.09,50.13,49.8,49.82,71407.0,42.5353,42.5693,42.289,42.306,71407.0
2020-10-28 13:00:00,49.83,49.89,49.69,49.83,31738.0,42.3145,42.3655,42.1956,42.3145,31738.0
2020-10-28 13:30:00,49.86,49.96,49.79,49.95,28686.0,42.34,42.4249,42.2805,42.4164,28686.0
2020-10-28 14:00:00,49.92,49.98,49.78,49.98,26503.0,42.3909,42.4419,42.272,42.4419,26503.0
2020-10-28 14:30:00,49.99,50.02,49.65,49.74,71342.0,42.4504,42.4759,42.1617,42.2381,71342.0
2020-10-28 15:00:00,49.71,49.92,49.62,49.84,26356.0,42.2126,42.3909,42.1362,42.323,26356.0
2020-10-28 15:30:00,49.85,49.95,49.6,49.65,92481.0,42.3315,42.4164,42.1192,42.1617,92481.0
2020-10-29 09:30:00,49.62,49.96,49.24,49.9,56861.0,42.1362,42.4249,41.8135,42.374,56861.0
2020-10-29 10:00:00,49.86,50.08,49.86,50.02,24183.0,42.34,42.5268,42.34,42.4759,24183.0
2020-10-29 10:30:00,50.05,50.82,50.04,50.74,37276.0,42.5013,43.1552,42.4928,43.0873,37276.0
2020-10-29 11:00:00,50.64,50.97,50.46,50.81,27633.0,43.0023,43.2826,42.8495,43.1467,27633.0
2020-10-29 11:30:00,50.82,50.85,50.38,50.4,25944.0,43.1552,43.1807,42.7816,42.7985,25944.0
2020-10-29 12:00:00,50.47,50.81,50.4,50.67,27502.0,42.858,43.1467,42.7985,43.0278,27502.0
2020-10-29 12:30:00,50.67,50.8,50.62,50.76,20724.0,43.0278,43.1382,42.9854,43.1042,20724.0
2020-10-29 13:00:00,50.77,51.02,50.55,51.02,27949.0,43.1127,43.325,42.9259,43.325,27949.0
2020-10-29 13:30:00,51.03,51.31,50.98,51.31,21312.0,43.3335,43.5713,43.2911,43.5713,21312.0
2020-10-29 14:00:00,51.33,51.54,51.3,51.46,28457.0,43.5883,43.7666,43.5628,43.6987,28457.0
2020-10-29 14:30:00,51.46,51.56,51.35,51.45,59344.0,43.6987,43.7836,43.6053,43.6902,59344.0
2020-10-29 15:00:00,51.45,51.56,51.28,51.49,56988.0,43.6902,43.7836,43.5458,43.7241,56988.0
2020-10-29 15:30:00,51.48,51.58,51.36,51.38,163349.0,43.7157,43.8006,43.6137,43.6307,163349.0
2020-10-30 09:30:00,51.24,51.49,51.01,51.22,58636.0,43.5118,43.7241,43.3165,43.4949,58636.0
2020-10-30 10:00:00,51.18,51.39,50.53,50.54,108241.0,43.4609,43.6392,42.9089,42.9174,108241.0
2020-10-30 10:30:00,50.61,50.7,50.21,50.25,37491.0,42.9769,43.0533,42.6372,42.6712,37491.0
2020-10-30 11:00:00,50.3,50.96,50.3,50.84,24992.0,42.7136,43.2741,42.7136,43.1722,24992.0
2020-10-30 11:30:00,50.84,50.89,50.66,50.87,22372.0,43.1722,43.2146,43.0193,43.1977,22372.0
2020-10-30 12:00:00,50.86,50.95,50.68,50.9,17196.0,43.1892,43.2656,43.0363,43.2231,17196.0
2020-10-30 12:30:00,50.9,50.92,50.68,50.78,15989.0,43.2231,43.2401,43.0363,43.1212,15989.0
2020-10-30 13:00:00,50.75,50.84,50.69,50.74,27343.0,43.0958,43.1722,43.0448,43.0873,27343.0
2020-10-30 13:30:00,50.74,50.77,50.59,50.73,53935.0,43.0873,43.1127,42.9599,43.0788,53935.0
2020-10-30 14:00:00,50.71,50.95,50.64,50.64,65147.0,43.0618,43.2656,43.0023,43.0023,65147.0
2020-10-30 14:30:00,50.66,50.91,50.59,50.84,62674.0,43.0193,43.2316,42.9599,43.1722,62674.0
2020-10-30 15:00:00,50.81,50.83,50.63,50.65,67802.0,43.1467,43.1637,42.9938,43.0108,67802.0
2020-10-30 15:30:00,50.64,51.14,50.51,51.11,179294.0,43.0023,43.4269,42.8919,43.4015,179294.0
2020-11-02 09:30:00,51.8,52.15,51.65,52.15,76493.0,43.9874,44.2846,43.86,44.2846,76493.0
2020-11-02 10:00:00,52.19,52.32,51.83,52.04,52864.0,44.3186,44.429,44.0129,44.1912,52864.0
2020-11-02 10:30:00,52.04,52.05,51.88,51.9,34828.0,44.1912,44.1997,44.0553,44.0723,34828.0
2020-11-02 11:00:00,51.88,52.03,51.74,52.03,48528.0,44.0553,44.1827,43.9364,44.1827,48528.0
2020-11-02 11:30:00,52.03,52.05,51.92,51.97,27671.0,44.1827,44.1997,44.0893,44.1317,27671.0
2020-11-02 12:00:00,51.98,52.07,51.61,51.77,31054.0,44.1402,44.2167,43.826,43.9619,31054.0
2020-11-02 12:30:00,51.76,51.78,51.43,51.47,35832.0,43.9534,43.9704,43.6732,43.7072,35832.0
2020-11-02 13:00:00,51.5,51.5,51.13,51.18,27226.0,43.7326,43.7326,43.4184,43.4609,27226.0
2020-11-02 13:30:00,51.16,51.41,51.11,51.13,73231.0,43.4439,43.6562,43.4015,43.4184,73231.0
2020-11-02 14:00:00,51.11,51.61,51.11,51.61,57220.0,43.4015,43.826,43.4015,43.826,57220.0
2020-11-02 14:30:00,51.63,51.67,51.48,51.58,46341.0,43.843,43.877,43.7157,43.8006,46341.0
2020-11-02 15:00:00,51.61,51.62,51.44,51.45,36522.0,43.826,43.8345,43.6817,43.6902,36522.0
2020-11-02 15:30:00,51.47,51.5,51.25,51.34,161751.0,43.7072,43.7326,43.5203,43.5968,161751.0
2020-11-03 09:30:00,52.65,52.7,52.08,52.61,90194.0,44.7092,44.7516,44.2252,44.6752,90194.0
2020-11-03 10:00:00,52.59,52.86,52.41,52.8,52231.0,44.6582,44.8875,44.5054,44.8366,52231.0
2020-11-03 10:30:00,52.81,52.83,52.62,52.69,55020.0,44.8451,44.862,44.6837,44.7432,55020.0
2020-11-03 11:00:00,52.71,52.8,52.63,52.69,39018.0,44.7601,44.8366,44.6922,44.7432,39018.0
2020-11-03 11:30:00,52.71,52.79,52.5,52.52,35244.0,44.7601,44.8281,44.5818,44.5988,35244.0
2020-11-03 12:00:00,52.54,52.66,52.43,52.6,66960.0,44.6158,44.7177,44.5224,44.6667,66960.0
2020-11-03 12:30:00,52.6,53.05,52.59,52.97,202474.0,44.6667,45.0489,44.6582,44.9809,202474.0
2020-11-03 13:00:00,53.02,53.11,52.89,52.89,94640.0,45.0234,45.0998,44.913,44.913,94640.0
2020-11-03 13:30:00,52.93,52.97,52.59,52.67,26871.0,44.947,44.9809,44.6582,44.7262,26871.0
2020-11-03 14:00:00,52.69,53.0,52.67,52.93,27832.0,44.7432,45.0064,44.7262,44.947,27832.0
2020-11-03 14:30:00,52.95,53.11,52.93,53.04,41624.0,44.9639,45.0998,44.947,45.0404,41624.0
2020-11-03 15:00:00,53.01,53.02,52.88,53.02,20859.0,45.0149,45.0234,44.9045,45.0234,20859.0
2020-11-03 15:30:00,53.04,53.11,52.91,52.96,122543.0,45.0404,45.0998,44.93,44.9724,122543.0
2020-11-04 09:30:00,53.11,53.11,51.76,52.29,58063.0,45.0998,45.0998,43.9534,44.4035,58063.0
2020-11-04 10:00:00,52.34,52.75,52.27,52.35,35852.0,44.4459,44.7941,44.3865,44.4544,35852.0
2020-11-04 10:30:00,52.35,52.58,52.21,52.39,34036.0,44.4544,44.6497,44.3356,44.4884,34036.0
2020-11-04 11:00:00,52.35,52.43,51.98,52.36,43385.0,44.4544,44.5224,44.1402,44.4629,43385.0
2020-11-04 11:30:00,52.33,52.56,52.26,52.38,36656.0,44.4375,44.6328,44.378,44.4799,36656.0
2020-11-04 12:00:00,52.4,52.64,52.38,52.48,35592.0,44.4969,44.7007,44.4799,44.5648,35592.0
2020-11-04 12:30:00,52.47,52.52,52.39,52.43,27025.0,44.5563,44.5988,44.4884,44.5224,27025.0
2020-11-04 13:00:00,52.41,52.43,52.11,52.11,35161.0,44.5054,44.5224,44.2506,44.2506,35161.0
2020-11-04 13:30:00,52.12,52.22,51.85,51.87,57145.0,44.2591,44.344,44.0298,44.0468,57145.0
2020-11-04 14:00:00,51.87,51.91,51.73,51.81,49101.0,44.0468,44.0808,43.9279,43.9959,49101.0
2020-11-04 14:30:00,51.81,51.99,51.71,51.98,64713.0,43.9959,44.1487,43.911,44.1402,64713.0
2020-11-04 15:00:00,51.99,52.1,51.82,51.82,38752.0,44.1487,44.2421,44.0044,44.0044,38752.0
2020-11-04 15:30:00,51.83,51.89,51.67,51.82,142812.0,44.0129,44.0638,43.877,44.0044,142812.0
2020-11-05 09:30:00,52.91,54.07,52.83,53.98,126755.0,44.93,45.915,44.862,45.8386,126755.0
2020-11-05 10:00:00,53.97,54.37,53.87,53.92,51833.0,45.8301,46.1698,45.7452,45.7876,51833.0
2020-11-05 10:30:00,53.88,54.42,53.85,54.42,42386.0,45.7537,46.2122,45.7282,46.2122,42386.0
2020-11-05 11:00:00,54.39,54.39,54.03,54.03,32685.0,46.1868,46.1868,45.8811,45.8811,32685.0
2020-11-05 11:30:00,53.99,54.16,53.97,54.06,42114.0,45.8471,45.9914,45.8301,45.9065,42114.0
2020-11-05 12:00:00,54.07,54.15,54.01,54.09,39234.0,45.915,45.983,45.8641,45.932,39234.0
2020-11-05 12:30:00,54.12,54.52,54.1,54.49,22619.0,45.9575,46.2971,45.9405,46.2717,22619.0
2020-11-05 13:00:00,54.47,54.69,54.47,54.53,22872.0,46.2547,46.4415,46.2547,46.3056,22872.0
2020-11-05 13:30:00,54.56,55.04,54.54,54.93,62282.0,46.3311,46.7387,46.3141,46.6453,62282.0
2020-11-05 14:00:00,54.92,55.04,54.86,54.96,26934.0,46.6368,46.7387,46.5859,46.6708,26934.0
2020-11-05 14:30:00,54.96,55.27,54.93,55.27,94541.0,46.6708,46.934,46.6453,46.934,94541.0
2020-11-05 15:00:00,55.27,55.28,55.08,55.22,65310.0,46.934,46.9425,46.7727,46.8916,65310.0
2020-11-05 15:30:00,55.21,55.4,55.1,55.38,184568.0,46.8831,47.0444,46.7897,47.0274,184568.0
2020-11-06 09:30:00,57.0,58.57,56.22,57.35,423526.0,48.4031,49.7363,47.7408,48.7003,423526.0
2020-11-06 10:00:00,57.37,58.23,57.21,58.13,303114.0,48.7173,49.4476,48.5814,49.3627,303114.0
2020-11-06 10:30:00,58.12,58.29,57.84,57.95,134434.0,49.3542,49.4985,49.1164,49.2098,134434.0
2020-11-06 11:00:00,57.95,58.24,57.45,57.77,79197.0,49.2098,49.4561,48.7852,49.057,79197.0
2020-11-06 11:30:00,57.74,57.87,57.32,57.41,76554.0,49.0315,49.1419,48.6748,48.7513,76554.0
2020-11-06 12:00:00,57.4,57.83,57.38,57.78,115464.0,48.7428,49.1079,48.7258,49.0655,115464.0
2020-11-06 12:30:00,57.78,57.83,57.6,57.73,152843.0,49.0655,49.1079,48.9126,49.023,152843.0
2020-11-06 13:00:00,57.75,58.17,57.75,57.91,54622.0,49.04,49.3966,49.04,49.1759,54622.0
2020-11-06 13:30:00,57.91,57.91,57.52,57.53,68581.0,49.1759,49.1759,48.8447,48.8532,68581.0
2020-11-06 14:00:00,57.49,57.65,57.47,57.57,73336.0,48.8192,48.9551,48.8022,48.8871,73336.0
2020-11-06 14:30:00,57.59,57.59,57.12,57.24,135208.0,48.9041,48.9041,48.505,48.6069,135208.0
2020-11-06 15:00:00,57.27,57.4,57.11,57.3,71931.0,48.6324,48.7428,48.4965,48.6579,71931.0
2020-11-06 15:30:00,57.28,57.8,57.27,57.45,306731.0,48.6409,49.0825,48.6324,48.7852,306731.0
2020-11-09 09:30:00,59.68,61.19,59.68,60.29,172488.0,50.6789,51.9612,50.6789,51.1969,172488.0
2020-11-09 10:00:00,60.3,60.46,59.31,59.33,87574.0,51.2054,51.3413,50.3647,50.3817,87574.0
2020-11-09 10:30:00,59.38,60.3,59.34,60.3,67349.0,50.4242,51.2054,50.3902,51.2054,67349.0
2020-11-09 11:00:00,60.31,60.39,59.8,59.88,97987.0,51.2139,51.2818,50.7808,50.8487,97987.0
2020-11-09 11:30:00,59.88,60.09,59.56,59.67,121000.0,50.8487,51.0271,50.577,50.6704,121000.0
2020-11-09 12:00:00,59.62,60.15,59.61,60.14,56061.0,50.628,51.078,50.6195,51.0695,56061.0
2020-11-09 12:30:00,60.11,60.37,60.06,60.36,29727.0,51.0441,51.2648,51.0016,51.2563,29727.0
2020-11-09 13:00:00,60.33,60.57,60.32,60.55,34597.0,51.2309,51.4347,51.2224,51.4177,34597.0
2020-11-09 13:30:00,60.55,60.79,60.54,60.7,53409.0,51.4177,51.6215,51.4092,51.5451,53409.0
2020-11-09 14:00:00,60.72,60.84,60.66,60.71,51931.0,51.562,51.664,51.5111,51.5536,51931.0
2020-11-09 14:30:00,60.73,60.82,60.07,60.18,80687.0,51.5705,51.647,51.0101,51.1035,80687.0
2020-11-09 15:00:00,60.19,60.56,60.18,60.32,70415.0,51.112,51.4262,51.1035,51.2224,70415.0
2020-11-09 15:30:00,60.3,60.65,60.29,60.38,198901.0,51.2054,51.5026,51.1969,51.2733,198901.0
2020-11-10 09:30:00,60.73,60.83,58.94,59.16,119385.0,51.5705,51.6555,50.0505,50.2373,119385.0
2020-11-10 10:00:00,59.1,59.37,58.74,58.8,74744.0,50.1864,50.4157,49.8807,49.9316,74744.0
2020-11-10 10:30:00,58.78,58.96,58.5,58.84,50142.0,49.9146,50.0675,49.6769,49.9656,50142.0
2020-11-10 11:00:00,58.83,58.96,58.61,58.94,49459.0,49.9571,50.0675,49.7703,50.0505,49459.0
2020-11-10 11:30:00,58.92,59.59,58.9,59.51,24016.0,50.0335,50.6025,50.0165,50.5345,24016.0
2020-11-10 12:00:00,59.53,59.61,59.0,59.09,51817.0,50.5515,50.6195,50.1015,50.1779,51817.0
2020-11-10 12:30:00,59.1,59.28,58.99,59.2,34578.0,50.1864,50.3392,50.093,50.2713,34578.0
2020-11-10 13:00:00,59.23,59.56,59.18,59.27,61932.0,50.2968,50.577,50.2543,50.3307,61932.0
2020-11-10 13:30:00,59.26,59.44,59.24,59.42,45804.0,50.3223,50.4751,50.3053,50.4581,45804.0
2020-11-10 14:00:00,59.44,59.78,59.43,59.58,41159.0,50.4751,50.7638,50.4666,50.594,41159.0
2020-11-10 14:30:00,59.58,59.79,59.51,59.76,71535.0,50.594,50.7723,50.5345,50.7468,71535.0
2020-11-10 15:00:00,59.75,59.97,59.73,59.85,32850.0,50.7383,50.9252,50.7214,50.8233,32850.0
2020-11-10 15:30:00,59.83,59.89,59.67,59.84,87520.0,50.8063,50.8572,50.6704,50.8148,87520.0
2020-11-11 09:30:00,60.06,60.44,59.83,60.13,57297.0,51.0016,51.3243,50.8063,51.061,57297.0
2020-11-11 10:00:00,60.15,60.51,60.04,60.49,36469.0,51.078,51.3837,50.9846,51.3667,36469.0
2020-11-11 10:30:00,60.48,60.53,60.12,60.35,80691.0,51.3582,51.4007,51.0525,51.2479,80691.0
2020-11-11 11:00:00,60.38,60.44,60.3,60.36,25291.0,51.2733,51.3243,51.2054,51.2563,25291.0
2020-11-11 11:30:00,60.35,60.45,60.28,60.36,20729.0,51.2479,51.3328,51.1884,51.2563,20729.0
2020-11-11 12:00:00,60.36,60.9,60.35,60.9,48826.0,51.2563,51.7149,51.2479,51.7149,48826.0
2020-11-11 12:30:00,60.89,61.2,60.86,61.2,95557.0,51.7064,51.9697,51.6809,51.9697,95557.0
2020-11-11 13:00:00,61.2,61.28,61.04,61.21,30285.0,51.9697,52.0376,51.8338,51.9781,30285.0
2020-11-11 13:30:00,61.22,61.28,60.94,61.11,48447.0,51.9866,52.0376,51.7489,51.8932,48447.0
2020-11-11 14:00:00,61.13,61.3,61.07,61.1,78023.0,51.9102,52.0546,51.8593,51.8847,78023.0
2020-11-11 14:30:00,61.09,61.2,60.83,60.84,62025.0,51.8762,51.9697,51.6555,51.664,62025.0
2020-11-11 15:00:00,60.83,60.96,60.57,60.58,57849.0,51.6555,51.7659,51.4347,51.4432,57849.0
2020-11-11 15:30:00,60.57,60.6,59.89,60.07,404392.0,51.4347,51.4601,50.8572,51.0101,404392.0
2020-11-12 09:30:00,59.5,60.08,59.16,59.16,62630.0,50.5261,51.0186,50.2373,50.2373,62630.0
2020-11-12 10:00:00,59.13,59.45,59.07,59.15,45556.0,50.2119,50.4836,50.1609,50.2288,45556.0
2020-11-12 10:30:00,59.2,59.44,59.14,59.19,23863.0,50.2713,50.4751,50.2203,50.2628,23863.0
2020-11-12 11:00:00,59.15,59.33,59.02,59.04,30022.0,50.2288,50.3817,50.1184,50.1354,30022.0
2020-11-12 11:30:00,59.05,59.06,58.79,58.86,26433.0,50.1439,50.1524,49.9231,49.9826,26433.0
2020-11-12 12:00:00,58.89,59.09,58.86,58.88,17892.0,50.0081,50.1779,49.9826,49.9996,17892.0
2020-11-12 12:30:00,58.85,58.85,58.46,58.47,17527.0,49.9741,49.9741,49.6429,49.6514,17527.0
2020-11-12 13:00:00,58.45,58.45,58.12,58.43,21555.0,49.6344,49.6344,49.3542,49.6174,21555.0
2020-11-12 13:30:00,58.37,58.76,58.37,58.61,22923.0,49.5665,49.8977,49.5665,49.7703,22923.0
2020-11-12 14:00:00,58.61,58.65,58.34,58.36,21680.0,49.7703,49.8043,49.541,49.558,21680.0
2020-11-12 14:30:00,58.35,58.43,57.9,57.97,51266.0,49.5495,49.6174,49.1674,49.2268,51266.0
2020-11-12 15:00:00,57.95,58.14,57.87,58.04,37209.0,49.2098,49.3712,49.1419,49.2863,37209.0
2020-11-12 15:30:00,58.05,58.23,57.87,58.2,114006.0,49.2947,49.4476,49.1419,49.4221,114006.0
2020-11-13 09:30:00,58.6,59.29,58.33,59.12,43366.0,49.7618,50.3477,49.5325,50.2034,43366.0
2020-11-13 10:00:00,59.19,59.44,59.14,59.38,22479.0,50.2628,50.4751,50.2203,50.4242,22479.0
2020-11-13 10:30:00,59.4,59.6,59.27,59.34,29775.0,50.4411,50.611,50.3307,50.3902,29775.0
2020-11-13 11:00:00,59.41,59.82,59.4,59.7,21065.0,50.4496,50.7978,50.4411,50.6959,21065.0
2020-11-13 11:30:00,59.72,59.89,59.58,59.85,69244.0,50.7129,50.8572,50.594,50.8233,69244.0
2020-11-13 12:00:00,59.89,59.89,59.78,59.86,13785.0,50.8572,50.8572,50.7638,50.8318,13785.0
2020-11-13 12:30:00,59.86,59.91,59.66,59.84,41968.0,50.8318,50.8742,50.6619,50.8148,41968.0
2020-11-13 13:00:00,59.85,59.86,59.57,59.57,36407.0,50.8233,50.8318,50.5855,50.5855,36407.0
2020-11-13 13:30:00,59.57,59.59,59.38,59.39,24556.0,50.5855,50.6025,50.4242,50.4326,24556.0
2020-11-13 14:00:00,59.4,59.73,59.31,59.64,45524.0,50.4411,50.7214,50.3647,50.6449,45524.0
2020-11-13 14:30:00,59.65,59.76,59.59,59.69,53939.0,50.6534,50.7468,50.6025,50.6874,53939.0
2020-11-13 15:00:00,59.67,59.67,59.28,59.33,50471.0,50.6704,50.6704,50.3392,50.3817,50471.0
2020-11-13 15:30:00,59.34,59.61,59.3,59.58,65670.0,50.3902,50.6195,50.3562,50.594,65670.0
2020-11-16 09:30:00,60.44,60.66,59.78,60.21,49621.0,51.3243,51.5111,50.7638,51.129,49621.0
2020-11-16 10:00:00,60.17,60.42,60.13,60.26,28821.0,51.095,51.3073,51.061,51.1714,28821.0
2020-11-16 10:30:00,60.26,60.83,60.22,60.81,16907.0,51.1714,51.6555,51.1375,51.6385,16907.0
2020-11-16 11:00:00,60.83,61.05,60.79,60.97,18202.0,51.6555,51.8423,51.6215,51.7743,18202.0
2020-11-16 11:30:00,60.96,61.17,60.91,61.07,24321.0,51.7659,51.9442,51.7234,51.8593,24321.0
2020-11-16 12:00:00,61.07,61.17,60.99,61.04,19479.0,51.8593,51.9442,51.7913,51.8338,19479.0
2020-11-16 12:30:00,61.03,61.03,60.76,60.78,12417.0,51.8253,51.8253,51.596,51.613,12417.0
2020-11-16 13:00:00,60.8,60.84,60.63,60.64,8234.0,51.63,51.664,51.4856,51.4941,8234.0
2020-11-16 13:30:00,60.65,60.69,60.5,60.65,21724.0,51.5026,51.5366,51.3752,51.5026,21724.0
2020-11-16 14:00:00,60.65,60.74,60.6,60.7,16597.0,51.5026,51.579,51.4601,51.5451,16597.0
2020-11-16 14:30:00,60.72,60.73,60.63,60.68,21255.0,51.562,51.5705,51.4856,51.5281,21255.0
2020-11-16 15:00:00,60.69,61.01,60.62,60.99,23947.0,51.5366,51.8083,51.4771,51.7913,23947.0
2020-11-16 15:30:00,60.99,61.06,60.86,60.88,70423.0,51.7913,51.8508,51.6809,51.6979,70423.0
2020-11-17 09:30:00,60.52,60.89,59.64,59.68,60074.0,51.3922,51.7064,50.6449,50.6789,60074.0
2020-11-17 10:00:00,59.68,59.98,59.68,59.9,40642.0,50.6789,50.9337,50.6789,50.8657,40642.0
2020-11-17 10:30:00,59.9,60.32,59.77,60.31,24380.0,50.8657,51.2224,50.7553,51.2139,24380.0
2020-11-17 11:00:00,60.31,60.62,60.26,60.59,22628.0,51.2139,51.4771,51.1714,51.4517,22628.0
2020-11-17 11:30:00,60.58,60.74,60.52,60.6,30332.0,51.4432,51.579,51.3922,51.4601,30332.0
2020-11-17 12:00:00,60.64,61.12,60.62,61.07,23904.0,51.4941,51.9017,51.4771,51.8593,23904.0
2020-11-17 12:30:00,61.07,61.22,60.94,60.94,18001.0,51.8593,51.9866,51.7489,51.7489,18001.0
2020-11-17 13:00:00,60.94,60.99,60.78,60.88,14225.0,51.7489,51.7913,51.613,51.6979,14225.0
2020-11-17 13:30:00,60.86,60.88,60.71,60.72,34131.0,51.6809,51.6979,51.5536,51.562,34131.0
2020-11-17 14:00:00,60.74,61.1,60.69,61.08,31640.0,51.579,51.8847,51.5366,51.8678,31640.0
2020-11-17 14:30:00,61.08,61.11,60.83,60.84,24139.0,51.8678,51.8932,51.6555,51.664,24139.0
2020-11-17 15:00:00,60.84,60.84,60.6,60.78,24675.0,51.664,51.664,51.4601,51.613,24675.0
2020-11-17 15:30:00,60.76,60.95,60.67,60.91,140506.0,51.596,51.7574,51.5196,51.7234,140506.0
2020-11-18 09:30:00,60.83,61.61,60.51,61.18,63877.0,51.6555,52.3178,51.3837,51.9527,63877.0
2020-11-18 10:00:00,61.19,61.31,61.0,61.23,33159.0,51.9612,52.0631,51.7998,51.9951,33159.0
2020-11-18 10:30:00,61.21,61.3,61.14,61.24,58800.0,51.9781,52.0546,51.9187,52.0036,58800.0
2020-11-18 11:00:00,61.23,61.6,61.19,61.52,68096.0,51.9951,52.3093,51.9612,52.2414,68096.0
2020-11-18 11:30:00,61.52,61.91,61.46,61.86,43146.0,52.2414,52.5726,52.1904,52.5301,43146.0
2020-11-18 12:00:00,61.87,62.16,61.86,62.13,27310.0,52.5386,52.7849,52.5301,52.7594,27310.0
2020-11-18 12:30:00,62.13,62.41,62.12,62.15,40876.0,52.7594,52.9972,52.7509,52.7764,40876.0
2020-11-18 13:00:00,62.16,62.2,61.96,62.0,29300.0,52.7849,52.8188,52.615,52.649,29300.0
2020-11-18 13:30:00,62.01,62.06,61.69,61.76,31932.0,52.6575,52.6999,52.3858,52.4452,31932.0
2020-11-18 14:00:00,61.78,61.87,61.26,61.26,78721.0,52.4622,52.5386,52.0206,52.0206,78721.0
2020-11-18 14:30:00,61.3,61.66,61.23,61.42,109195.0,52.0546,52.3603,51.9951,52.1565,109195.0
2020-11-18 15:00:00,61.44,61.62,61.36,61.55,64981.0,52.1735,52.3263,52.1055,52.2669,64981.0
2020-11-18 15:30:00,61.57,61.59,61.2,61.24,169522.0,52.2839,52.3008,51.9697,52.0036,169522.0
2020-11-19 09:30:00,60.57,61.28,60.55,61.07,63120.0,51.7732,52.3801,51.7561,52.2006,63120.0
2020-11-19 10:00:00,61.11,61.15,60.32,60.38,44778.0,52.2347,52.2689,51.5595,51.6108,44778.0
2020-11-19 10:30:00,60.41,60.78,60.27,60.53,28284.0,51.6364,51.9527,51.5167,51.739,28284.0
2020-11-19 11:00:00,60.51,60.56,60.16,60.38,52544.0,51.7219,51.7646,51.4227,51.6108,52544.0
2020-11-19 11:30:00,60.36,60.38,59.96,60.27,47466.0,51.5937,51.6108,51.2518,51.5167,47466.0
2020-11-19 12:00:00,60.3,60.38,60.25,60.31,30464.0,51.5424,51.6108,51.4996,51.5509,30464.0
2020-11-19 12:30:00,60.39,60.51,60.36,60.47,18516.0,51.6193,51.7219,51.5937,51.6877,18516.0
2020-11-19 13:00:00,60.47,60.56,60.43,60.5,18740.0,51.6877,51.7646,51.6535,51.7133,18740.0
2020-11-19 13:30:00,60.49,60.72,60.45,60.7,36222.0,51.7048,51.9014,51.6706,51.8843,36222.0
2020-11-19 14:00:00,60.71,60.81,60.71,60.78,33680.0,51.8928,51.9783,51.8928,51.9527,33680.0
2020-11-19 14:30:00,60.76,60.99,60.75,60.89,47964.0,51.9356,52.1322,51.927,52.0467,47964.0
2020-11-19 15:00:00,60.9,60.9,60.59,60.65,50092.0,52.0552,52.0552,51.7903,51.8416,50092.0
2020-11-19 15:30:00,60.66,60.81,60.57,60.78,129565.0,51.8501,51.9783,51.7732,51.9527,129565.0
2020-11-20 09:30:00,60.51,60.56,60.07,60.23,51763.0,51.7219,51.7646,51.3458,51.4825,51763.0
2020-11-20 10:00:00,60.28,60.34,60.03,60.11,19263.0,51.5253,51.5766,51.3116,51.38,19263.0
2020-11-20 10:30:00,60.16,60.35,59.99,60.01,16999.0,51.4227,51.5851,51.2774,51.2945,16999.0
2020-11-20 11:00:00,60.01,60.03,59.74,59.84,32102.0,51.2945,51.3116,51.0637,51.1492,32102.0
2020-11-20 11:30:00,59.84,60.11,59.8,60.09,26471.0,51.1492,51.38,51.115,51.3629,26471.0
2020-11-20 12:00:00,60.08,60.21,60.04,60.06,14648.0,51.3543,51.4655,51.3201,51.3372,14648.0
2020-11-20 12:30:00,60.06,60.09,59.98,60.05,13917.0,51.3372,51.3629,51.2689,51.3287,13917.0
2020-11-20 13:00:00,60.05,60.15,59.99,60.12,11428.0,51.3287,51.4142,51.2774,51.3885,11428.0
2020-11-20 13:30:00,60.14,60.18,59.98,60.04,14567.0,51.4056,51.4398,51.2689,51.3201,14567.0
2020-11-20 14:00:00,60.04,60.07,59.96,59.98,11583.0,51.3201,51.3458,51.2518,51.2689,11583.0
2020-11-20 14:30:00,59.96,60.0,59.72,59.79,29686.0,51.2518,51.286,51.0466,51.1065,29686.0
2020-11-20 15:00:00,59.8,59.84,59.67,59.79,31567.0,51.115,51.1492,51.0039,51.1065,31567.0
2020-11-20 15:30:00,59.75,59.98,59.74,59.77,124949.0,51.0723,51.2689,51.0637,51.0894,124949.0
2020-11-23 09:30:00,60.66,61.31,60.49,61.04,68555.0,51.8501,52.4057,51.7048,52.1749,68555.0
2020-11-23 10:00:00,61.04,61.32,60.86,60.87,21471.0,52.1749,52.4142,52.0211,52.0296,21471.0
2020-11-23 10:30:00,60.82,61.01,60.81,61.01,9474.0,51.9869,52.1493,51.9783,52.1493,9474.0
2020-11-23 11:00:00,60.99,61.05,60.69,60.75,10757.0,52.1322,52.1835,51.8757,51.927,10757.0
2020-11-23 11:30:00,60.78,60.9,60.64,60.9,9228.0,51.9527,52.0552,51.833,52.0552,9228.0
2020-11-23 12:00:00,60.9,60.99,60.86,60.91,11724.0,52.0552,52.1322,52.0211,52.0638,11724.0
2020-11-23 12:30:00,60.95,61.17,60.91,61.17,10377.0,52.098,52.286,52.0638,52.286,10377.0
2020-11-23 13:00:00,61.16,61.32,61.16,61.25,10963.0,52.2775,52.4142,52.2775,52.3544,10963.0
2020-11-23 13:30:00,61.22,61.32,61.19,61.26,16149.0,52.3288,52.4142,52.3031,52.363,16149.0
2020-11-23 14:00:00,61.24,61.25,61.12,61.21,13385.0,52.3459,52.3544,52.2433,52.3202,13385.0
2020-11-23 14:30:00,61.21,61.3,61.2,61.3,34523.0,52.3202,52.3971,52.3117,52.3971,34523.0
2020-11-23 15:00:00,61.33,61.38,61.24,61.26,29219.0,52.4228,52.4655,52.3459,52.363,29219.0
2020-11-23 15:30:00,61.24,61.25,61.08,61.15,102853.0,52.3459,52.3544,52.2091,52.2689,102853.0
2020-11-24 09:30:00,62.07,62.45,61.5,62.43,75017.0,53.0553,53.3801,52.5681,53.363,75017.0
2020-11-24 10:00:00,62.49,63.02,62.47,62.92,86661.0,53.4143,53.8673,53.3972,53.7819,86661.0
2020-11-24 10:30:00,62.9,63.05,62.74,62.95,98155.0,53.7648,53.893,53.628,53.8075,98155.0
2020-11-24 11:00:00,62.96,63.18,62.8,63.14,49187.0,53.8161,54.0041,53.6793,53.9699,49187.0
2020-11-24 11:30:00,63.12,63.33,63.1,63.18,68287.0,53.9528,54.1323,53.9357,54.0041,68287.0
2020-11-24 12:00:00,63.19,63.43,63.13,63.43,70646.0,54.0127,54.2178,53.9614,54.2178,70646.0
2020-11-24 12:30:00,63.44,63.5,63.26,63.35,23304.0,54.2263,54.2776,54.0725,54.1494,23304.0
2020-11-24 13:00:00,63.32,63.58,63.27,63.48,23700.0,54.1238,54.346,54.081,54.2605,23700.0
2020-11-24 13:30:00,63.47,63.48,63.32,63.37,17201.0,54.252,54.2605,54.1238,54.1665,17201.0
2020-11-24 14:00:00,63.36,63.41,63.12,63.19,36129.0,54.158,54.2007,53.9528,54.0127,36129.0
2020-11-24 14:30:00,63.14,63.38,63.13,63.37,37056.0,53.9699,54.1751,53.9614,54.1665,37056.0
2020-11-24 15:00:00,63.36,63.48,63.3,63.46,27220.0,54.158,54.2605,54.1067,54.2434,27220.0
2020-11-24 15:30:00,63.45,63.5,63.27,63.33,82564.0,54.2349,54.2776,54.081,54.1323,82564.0
2020-11-25 09:30:00,62.34,62.66,61.47,61.63,48339.0,53.2861,53.5596,52.5425,52.6792,48339.0
2020-11-25 10:00:00,61.57,61.7,61.34,61.63,24396.0,52.6279,52.7391,52.4313,52.6792,24396.0
2020-11-25 10:30:00,61.62,61.81,61.55,61.75,21096.0,52.6707,52.8331,52.6108,52.7818,21096.0
2020-11-25 11:00:00,61.75,62.06,61.63,62.06,35479.0,52.7818,53.0468,52.6792,53.0468,35479.0
2020-11-25 11:30:00,62.06,62.23,61.81,62.23,54325.0,53.0468,53.1921,52.8331,53.1921,54325.0
2020-11-25 12:00:00,62.21,62.25,62.14,62.15,22794.0,53.175,53.2092,53.1152,53.1237,22794.0
2020-11-25 12:30:00,62.15,62.17,61.97,62.11,20975.0,53.1237,53.1408,52.9698,53.0895,20975.0
2020-11-25 13:00:00,62.09,62.14,61.97,61.98,21549.0,53.0724,53.1152,52.9698,52.9784,21549.0
2020-11-25 13:30:00,61.98,62.03,61.69,61.7,45797.0,52.9784,53.0211,52.7305,52.7391,45797.0
2020-11-25 14:00:00,61.68,61.72,61.53,61.54,19724.0,52.722,52.7562,52.5937,52.6023,19724.0
2020-11-25 14:30:00,61.54,61.71,61.45,61.69,33046.0,52.6023,52.7476,52.5254,52.7305,33046.0
2020-11-25 15:00:00,61.68,61.73,61.6,61.72,19074.0,52.722,52.7647,52.6536,52.7562,19074.0
2020-11-25 15:30:00,61.7,61.81,61.62,61.67,74179.0,52.7391,52.8331,52.6707,52.7134,74179.0
2020-11-27 09:30:00,61.9,61.94,61.2,61.65,87598.0,52.91,52.9442,52.3117,52.6963,87598.0
2020-11-27 10:00:00,61.7,61.81,61.61,61.71,20735.0,52.7391,52.8331,52.6621,52.7476,20735.0
2020-11-27 10:30:00,61.69,62.02,61.65,61.82,30862.0,52.7305,53.0126,52.6963,52.8416,30862.0
2020-11-27 11:00:00,61.8,61.92,61.69,61.76,43607.0,52.8245,52.9271,52.7305,52.7903,43607.0
2020-11-27 11:30:00,61.77,61.94,61.62,61.92,28830.0,52.7989,52.9442,52.6707,52.9271,28830.0
2020-11-27 12:00:00,61.92,61.92,61.72,61.72,24920.0,52.9271,52.9271,52.7562,52.7562,24920.0
2020-11-27 12:30:00,61.72,61.89,61.72,61.74,41685.0,52.7562,52.9015,52.7562,52.7732,41685.0
2020-11-30 09:30:00,61.93,62.43,61.56,62.1,72980.0,52.9357,53.363,52.6194,53.081,72980.0
2020-11-30 10:00:00,62.08,62.08,61.8,61.83,45389.0,53.0639,53.0639,52.8245,52.8502,45389.0
2020-11-30 10:30:00,61.83,62.17,61.52,62.16,46709.0,52.8502,53.1408,52.5852,53.1322,46709.0
2020-11-30 11:00:00,62.15,62.22,61.52,61.54,65568.0,53.1237,53.1835,52.5852,52.6023,65568.0
2020-11-30 11:30:00,61.58,61.8,61.45,61.67,46162.0,52.6365,52.8245,52.5254,52.7134,46162.0
2020-11-30 12:00:00,61.62,61.81,61.58,61.64,22846.0,52.6707,52.8331,52.6365,52.6878,22846.0
2020-11-30 12:30:00,61.66,62.0,61.61,61.98,20294.0,52.7049,52.9955,52.6621,52.9784,20294.0
2020-11-30 13:00:00,61.97,61.99,61.76,61.89,19244.0,52.9698,52.9869,52.7903,52.9015,19244.0
2020-11-30 13:30:00,61.88,62.0,61.81,61.9,23603.0,52.8929,52.9955,52.8331,52.91,23603.0
2020-11-30 14:00:00,61.91,61.91,61.68,61.71,37414.0,52.9186,52.9186,52.722,52.7476,37414.0
2020-11-30 14:30:00,61.71,61.98,61.64,61.97,68185.0,52.7476,52.9784,52.6878,52.9698,68185.0
2020-11-30 15:00:00,61.96,62.06,61.75,61.9,79568.0,52.9613,53.0468,52.7818,52.91,79568.0
2020-11-30 15:30:00,61.89,61.98,61.37,61.41,227869.0,52.9015,52.9784,52.457,52.4912,227869.0
2020-12-01 09:30:00,62.35,62.63,62.18,62.32,46129.0,53.2947,53.534,53.1493,53.269,46129.0
2020-12-01 10:00:00,62.32,62.35,61.95,62.07,59524.0,53.269,53.2947,52.9527,53.0553,59524.0
2020-12-01 10:30:00,62.05,62.06,61.76,61.88,31564.0,53.0382,53.0468,52.7903,52.8929,31564.0
2020-12-01 11:00:00,61.91,62.09,61.81,61.83,20623.0,52.9186,53.0724,52.8331,52.8502,20623.0
2020-12-01 11:30:00,61.86,61.95,61.64,61.86,12728.0,52.8758,52.9527,52.6878,52.8758,12728.0
2020-12-01 12:00:00,61.82,62.25,61.82,62.24,27488.0,52.8416,53.2092,52.8416,53.2006,27488.0
2020-12-01 12:30:00,62.25,62.29,62.04,62.24,27996.0,53.2092,53.2434,53.0297,53.2006,27996.0
2020-12-01 13:00:00,62.27,62.32,62.13,62.22,28408.0,53.2263,53.269,53.1066,53.1835,28408.0
2020-12-01 13:30:00,62.21,62.34,62.1,62.33,39747.0,53.175,53.2861,53.081,53.2776,39747.0
2020-12-01 14:00:00,62.32,62.41,62.21,62.25,33755.0,53.269,53.3459,53.175,53.2092,33755.0
2020-12-01 14:30:00,62.27,62.51,62.23,62.33,66482.0,53.2263,53.4314,53.1921,53.2776,66482.0
2020-12-01 15:00:00,62.34,62.44,62.21,62.44,40857.0,53.2861,53.3716,53.175,53.3716,40857.0
2020-12-01 15:30:00,62.43,62.45,62.01,62.12,165808.0,53.363,53.3801,53.004,53.0981,165808.0
2020-12-02 09:30:00,61.65,61.72,61.27,61.34,69082.0,52.6963,52.7562,52.3715,52.4313,69082.0
2020-12-02 10:00:00,61.37,61.37,61.09,61.22,51699.0,52.457,52.457,52.2176,52.3288,51699.0
2020-12-02 10:30:00,61.22,61.64,61.16,61.51,48730.0,52.3288,52.6878,52.2775,52.5767,48730.0
2020-12-02 11:00:00,61.53,61.53,61.42,61.49,39802.0,52.5937,52.5937,52.4997,52.5596,39802.0
2020-12-02 11:30:00,61.48,61.5,61.17,61.17,43984.0,52.551,52.5681,52.286,52.286,43984.0
2020-12-02 12:00:00,61.18,61.33,61.16,61.32,17865.0,52.2946,52.4228,52.2775,52.4142,17865.0
2020-12-02 12:30:00,61.31,61.35,61.11,61.11,25644.0,52.4057,52.4399,52.2347,52.2347,25644.0
2020-12-02 13:00:00,61.11,61.11,60.82,60.85,36843.0,52.2347,52.2347,51.9869,52.0125,36843.0
2020-12-02 13:30:00,60.84,60.89,60.64,60.68,28971.0,52.004,52.0467,51.833,51.8672,28971.0
2020-12-02 14:00:00,60.67,60.96,60.67,60.94,25954.0,51.8586,52.1065,51.8586,52.0894,25954.0
2020-12-02 14:30:00,60.93,61.04,60.86,60.98,48726.0,52.0809,52.1749,52.0211,52.1236,48726.0
2020-12-02 15:00:00,60.98,61.19,60.91,61.13,32602.0,52.1236,52.3031,52.0638,52.2518,32602.0
2020-12-02 15:30:00,61.12,61.4,61.03,61.05,152795.0,52.2433,52.4826,52.1664,52.1835,152795.0
2020-12-03 09:30:00,61.33,61.39,60.73,61.25,74484.0,52.4228,52.4741,51.9099,52.3544,74484.0
2020-12-03 10:00:00,61.23,61.43,61.04,61.29,35930.0,52.3373,52.5083,52.1749,52.3886,35930.0
2020-12-03 10:30:00,61.33,61.6,61.3,61.56,30892.0,52.4228,52.6536,52.3971,52.6194,30892.0
2020-12-03 11:00:00,61.6,61.7,61.51,61.64,36438.0,52.6536,52.7391,52.5767,52.6878,36438.0
2020-12-03 11:30:00,61.64,61.76,61.59,61.73,9330.0,52.6878,52.7903,52.645,52.7647,9330.0
2020-12-03 12:00:00,61.75,62.09,61.68,62.06,24437.0,52.7818,53.0724,52.722,53.0468,24437.0
2020-12-03 12:30:00,62.09,62.23,62.02,62.23,20398.0,53.0724,53.1921,53.0126,53.1921,20398.0
2020-12-03 13:00:00,62.22,62.28,62.07,62.13,33458.0,53.1835,53.2348,53.0553,53.1066,33458.0
2020-12-03 13:30:00,62.14,62.19,62.04,62.12,57786.0,53.1152,53.1579,53.0297,53.0981,57786.0
2020-12-03 14:00:00,62.14,62.32,62.09,62.16,70437.0,53.1152,53.269,53.0724,53.1322,70437.0
2020-12-03 14:30:00,62.14,62.14,61.94,62.08,60629.0,53.1152,53.1152,52.9442,53.0639,60629.0
2020-12-03 15:00:00,62.08,62.36,62.07,62.31,86242.0,53.0639,53.3032,53.0553,53.2605,86242.0
2020-12-03 15:30:00,62.31,62.38,61.99,62.05,157910.0,53.2605,53.3203,52.9869,53.0382,157910.0
2020-12-04 09:30:00,62.64,62.98,62.41,62.93,105609.0,53.5425,53.8332,53.3459,53.7904,105609.0
2020-12-04 10:00:00,63.03,63.31,62.89,63.27,53809.0,53.8759,54.1152,53.7562,54.081,53809.0
2020-12-04 10:30:00,63.3,63.45,63.3,63.38,14692.0,54.1067,54.2349,54.1067,54.1751,14692.0
2020-12-04 11:00:00,63.37,63.58,63.36,63.44,37341.0,54.1665,54.346,54.158,54.2263,37341.0
2020-12-04 11:30:00,63.47,63.58,63.3,63.46,28432.0,54.252,54.346,54.1067,54.2434,28432.0
2020-12-04 12:00:00,63.47,63.57,63.33,63.5,22902.0,54.252,54.3375,54.1323,54.2776,22902.0
2020-12-04 12:30:00,63.52,63.56,63.33,63.38,15846.0,54.2947,54.3289,54.1323,54.1751,15846.0
2020-12-04 13:00:00,63.37,63.59,63.32,63.53,25071.0,54.1665,54.3546,54.1238,54.3033,25071.0
2020-12-04 13:30:00,63.52,63.62,63.47,63.6,68824.0,54.2947,54.3802,54.252,54.3631,68824.0
2020-12-04 14:00:00,63.59,63.63,63.51,63.6,28173.0,54.3546,54.3888,54.2862,54.3631,28173.0
2020-12-04 14:30:00,63.62,63.67,63.52,63.63,80366.0,54.3802,54.4229,54.2947,54.3888,80366.0
2020-12-04 15:00:00,63.64,63.66,63.52,63.54,60425.0,54.3973,54.4144,54.2947,54.3118,60425.0
2020-12-04 15:30:00,63.54,63.65,63.45,63.53,159946.0,54.3118,54.4058,54.2349,54.3033,159946.0
2020-12-07 09:30:00,63.31,63.37,62.76,62.94,33373.0,54.1152,54.1665,53.6451,53.799,33373.0
2020-12-07 10:00:00,62.91,63.42,62.89,63.38,47277.0,53.7733,54.2093,53.7562,54.1751,47277.0
2020-12-07 10:30:00,63.34,63.51,63.33,63.4,38675.0,54.1409,54.2862,54.1323,54.1922,38675.0
2020-12-07 11:00:00,63.4,63.41,63.25,63.33,18264.0,54.1922,54.2007,54.0639,54.1323,18264.0
2020-12-07 11:30:00,63.34,63.39,63.23,63.33,37731.0,54.1409,54.1836,54.0468,54.1323,37731.0
2020-12-07 12:00:00,63.32,63.63,63.3,63.59,53924.0,54.1238,54.3888,54.1067,54.3546,53924.0
2020-12-07 12:30:00,63.54,63.71,63.54,63.61,32108.0,54.3118,54.4571,54.3118,54.3717,32108.0
2020-12-07 13:00:00,63.58,63.63,63.54,63.6,15606.0,54.346,54.3888,54.3118,54.3631,15606.0
2020-12-07 13:30:00,63.58,63.85,63.51,63.84,275353.0,54.346,54.5768,54.2862,54.5683,275353.0
2020-12-07 14:00:00,63.83,64.12,63.83,64.11,61644.0,54.5597,54.8076,54.5597,54.799,61644.0
2020-12-07 14:30:00,64.11,64.19,64.02,64.09,29294.0,54.799,54.8674,54.7221,54.7819,29294.0
2020-12-07 15:00:00,64.07,64.37,64.05,64.36,41521.0,54.7649,55.0213,54.7478,55.0127,41521.0
2020-12-07 15:30:00,64.36,64.61,64.35,64.51,167406.0,55.0127,55.2264,55.0042,55.1409,167406.0
2020-12-08 09:30:00,64.44,64.51,64.05,64.4,52272.0,55.0811,55.1409,54.7478,55.0469,52272.0
2020-12-08 10:00:00,64.4,64.4,63.88,63.98,25636.0,55.0469,55.0469,54.6024,54.6879,25636.0
2020-12-08 10:30:00,64.01,64.09,63.7,63.75,26176.0,54.7136,54.7819,54.4486,54.4913,26176.0
2020-12-08 11:00:00,63.75,63.89,63.35,63.35,20814.0,54.4913,54.611,54.1494,54.1494,20814.0
2020-12-08 11:30:00,63.33,63.47,63.15,63.27,55658.0,54.1323,54.252,53.9785,54.081,55658.0
2020-12-08 12:00:00,63.24,63.3,62.91,63.0,37646.0,54.0554,54.1067,53.7733,53.8503,37646.0
2020-12-08 12:30:00,62.98,63.24,62.93,63.2,19036.0,53.8332,54.0554,53.7904,54.0212,19036.0
2020-12-08 13:00:00,63.21,63.33,63.17,63.3,16497.0,54.0298,54.1323,53.9956,54.1067,16497.0
2020-12-08 13:30:00,63.31,63.4,63.23,63.27,34328.0,54.1152,54.1922,54.0468,54.081,34328.0
2020-12-08 14:00:00,63.3,63.4,63.27,63.37,58413.0,54.1067,54.1922,54.081,54.1665,58413.0
2020-12-08 14:30:00,63.38,63.41,63.04,63.04,96246.0,54.1751,54.2007,53.8844,53.8844,96246.0
2020-12-08 15:00:00,63.05,63.18,63.03,63.09,38825.0,53.893,54.0041,53.8759,53.9272,38825.0
2020-12-08 15:30:00,63.06,63.08,62.87,62.96,195561.0,53.9015,53.9186,53.7391,53.8161,195561.0
2020-12-09 09:30:00,63.39,63.66,62.97,63.62,86583.0,54.1836,54.4144,53.8246,54.3802,86583.0
2020-12-09 10:00:00,63.62,63.68,62.99,63.11,41155.0,54.3802,54.4315,53.8417,53.9443,41155.0
2020-12-09 10:30:00,63.14,63.29,62.92,63.0,39266.0,53.9699,54.0981,53.7819,53.8503,39266.0
2020-12-09 11:00:00,63.03,63.11,62.87,63.07,20870.0,53.8759,53.9443,53.7391,53.9101,20870.0
2020-12-09 11:30:00,63.06,63.23,63.01,63.23,17878.0,53.9015,54.0468,53.8588,54.0468,17878.0
2020-12-09 12:00:00,63.23,63.23,63.06,63.1,12168.0,54.0468,54.0468,53.9015,53.9357,12168.0
2020-12-09 12:30:00,63.11,63.13,62.87,63.1,194333.0,53.9443,53.9614,53.7391,53.9357,194333.0
2020-12-09 13:00:00,63.07,63.09,62.92,62.95,16251.0,53.9101,53.9272,53.7819,53.8075,16251.0
2020-12-09 13:30:00,62.89,62.89,62.56,62.59,17100.0,53.7562,53.7562,53.4742,53.4998,17100.0
2020-12-09 14:00:00,62.64,63.06,62.55,63.05,20486.0,53.5425,53.9015,53.4656,53.893,20486.0
2020-12-09 14:30:00,63.06,63.11,62.88,63.01,121376.0,53.9015,53.9443,53.7477,53.8588,121376.0
2020-12-09 15:00:00,62.98,63.07,62.86,62.93,87520.0,53.8332,53.9101,53.7306,53.7904,87520.0
2020-12-09 15:30:00,62.93,63.13,62.84,63.03,244053.0,53.7904,53.9614,53.7135,53.8759,244053.0
2020-12-10 09:30:00,62.7,62.87,62.12,62.56,43843.0,53.5938,53.7391,53.0981,53.4742,43843.0
2020-12-10 10:00:00,62.53,62.75,62.44,62.53,30954.0,53.4485,53.6366,53.3716,53.4485,30954.0
2020-12-10 10:30:00,62.57,62.78,62.43,62.75,18353.0,53.4827,53.6622,53.363,53.6366,18353.0
2020-12-10 11:00:00,62.74,62.79,62.63,62.65,25593.0,53.628,53.6708,53.534,53.5511,25593.0
2020-12-10 11:30:00,62.66,62.74,62.43,62.44,18386.0,53.5596,53.628,53.363,53.3716,18386.0
2020-12-10 12:00:00,62.43,62.55,62.39,62.52,13736.0,53.363,53.4656,53.3288,53.44,13736.0
2020-12-10 12:30:00,62.54,62.69,62.52,62.66,9279.0,53.4571,53.5853,53.44,53.5596,9279.0
2020-12-10 13:00:00,62.61,63.02,62.58,62.98,15720.0,53.5169,53.8673,53.4912,53.8332,15720.0
2020-12-10 13:30:00,62.98,62.98,62.63,62.65,21469.0,53.8332,53.8332,53.534,53.5511,21469.0
2020-12-10 14:00:00,62.62,62.62,62.38,62.42,14730.0,53.5254,53.5254,53.3203,53.3545,14730.0
2020-12-10 14:30:00,62.41,62.57,62.4,62.42,23118.0,53.3459,53.4827,53.3374,53.3545,23118.0
2020-12-10 15:00:00,62.41,62.57,62.38,62.57,22541.0,53.3459,53.4827,53.3203,53.4827,22541.0
2020-12-10 15:30:00,62.55,62.56,62.31,62.41,91181.0,53.4656,53.4742,53.2605,53.3459,91181.0
2020-12-11 09:30:00,62.0,62.3,61.77,62.24,42740.0,52.9955,53.2519,52.7989,53.2006,42740.0
2020-12-11 10:00:00,62.27,62.44,62.25,62.27,19965.0,53.2263,53.3716,53.2092,53.2263,19965.0
2020-12-11 10:30:00,62.25,62.34,62.01,62.04,36235.0,53.2092,53.2861,53.004,53.0297,36235.0
2020-12-11 11:00:00,62.0,62.21,62.0,62.17,25728.0,52.9955,53.175,52.9955,53.1408,25728.0
2020-12-11 11:30:00,62.18,62.25,62.05,62.19,28893.0,53.1493,53.2092,53.0382,53.1579,28893.0
2020-12-11 12:00:00,62.19,62.23,61.95,62.03,54411.0,53.1579,53.1921,52.9527,53.0211,54411.0
2020-12-11 12:30:00,62.02,62.1,61.85,62.1,39997.0,53.0126,53.081,52.8673,53.081,39997.0
2020-12-11 13:00:00,62.07,62.13,61.86,61.96,28251.0,53.0553,53.1066,52.8758,52.9613,28251.0
2020-12-11 13:30:00,61.94,62.07,61.88,62.05,10718.0,52.9442,53.0553,52.8929,53.0382,10718.0
2020-12-11 14:00:00,62.01,62.05,61.8,61.82,70650.0,53.004,53.0382,52.8245,52.8416,70650.0
2020-12-11 14:30:00,61.82,61.9,61.71,61.71,34756.0,52.8416,52.91,52.7476,52.7476,34756.0
2020-12-11 15:00:00,61.74,61.8,61.67,61.71,55343.0,52.7732,52.8245,52.7134,52.7476,55343.0
2020-12-11 15:30:00,61.69,61.75,61.34,61.4,183525.0,52.7305,52.7818,52.4313,52.4826,183525.0
2020-12-14 09:30:00,62.18,62.59,62.0,62.11,35889.0,53.1493,53.4998,52.9955,53.0895,35889.0
2020-12-14 10:00:00,62.11,62.3,62.01,62.3,34842.0,53.0895,53.2519,53.004,53.2519,34842.0
2020-12-14 10:30:00,62.34,62.41,61.94,62.07,54146.0,53.2861,53.3459,52.9442,53.0553,54146.0
2020-12-14 11:00:00,62.09,62.21,62.04,62.15,81432.0,53.0724,53.175,53.0297,53.1237,81432.0
2020-12-14 11:30:00,62.15,62.33,62.05,62.33,51196.0,53.1237,53.2776,53.0382,53.2776,51196.0
2020-12-14 12:00:00,62.34,62.78,62.33,62.72,162990.0,53.2861,53.6622,53.2776,53.6109,162990.0
2020-12-14 12:30:00,62.7,62.79,62.63,62.76,31169.0,53.5938,53.6708,53.534,53.6451,31169.0
2020-12-14 13:00:00,62.75,62.88,62.68,62.74,34575.0,53.6366,53.7477,53.5767,53.628,34575.0
2020-12-14 13:30:00,62.72,62.9,62.72,62.84,21994.0,53.6109,53.7648,53.6109,53.7135,21994.0
2020-12-14 14:00:00,62.87,62.94,62.63,62.69,52208.0,53.7391,53.799,53.534,53.5853,52208.0
2020-12-14 14:30:00,62.68,62.69,62.51,62.66,43554.0,53.5767,53.5853,53.4314,53.5596,43554.0
2020-12-14 15:00:00,62.67,62.7,62.52,62.52,36853.0,53.5682,53.5938,53.44,53.44,36853.0
2020-12-14 15:30:00,62.51,62.51,62.2,62.22,123202.0,53.4314,53.4314,53.1664,53.1835,123202.0
2020-12-15 09:30:00,62.95,63.48,62.78,62.84,32556.0,53.8075,54.2605,53.6622,53.7135,32556.0
2020-12-15 10:00:00,62.89,63.18,62.62,63.02,25834.0,53.7562,54.0041,53.5254,53.8673,25834.0
2020-12-15 10:30:00,63.05,63.45,62.89,63.44,22230.0,53.893,54.2349,53.7562,54.2263,22230.0
2020-12-15 11:00:00,63.42,63.55,63.3,63.49,26547.0,54.2093,54.3204,54.1067,54.2691,26547.0
2020-12-15 11:30:00,63.53,63.7,63.52,63.7,16655.0,54.3033,54.4486,54.2947,54.4486,16655.0
2020-12-15 12:00:00,63.72,63.82,63.66,63.78,16711.0,54.4657,54.5512,54.4144,54.517,16711.0
2020-12-15 12:30:00,63.77,63.93,63.76,63.93,27931.0,54.5084,54.6452,54.4999,54.6452,27931.0
2020-12-15 13:00:00,63.98,64.13,63.96,63.99,25185.0,54.6879,54.8161,54.6708,54.6965,25185.0
2020-12-15 13:30:00,64.0,64.24,63.98,64.17,26361.0,54.705,54.9102,54.6879,54.8503,26361.0
2020-12-15 14:00:00,64.13,64.16,63.98,64.09,20986.0,54.8161,54.8418,54.6879,54.7819,20986.0
2020-12-15 14:30:00,64.08,64.12,64.02,64.02,40278.0,54.7734,54.8076,54.7221,54.7221,40278.0
2020-12-15 15:00:00,64.03,64.15,63.97,63.98,32737.0,54.7307,54.8332,54.6794,54.6879,32737.0
2020-12-15 15:30:00,63.98,64.13,63.89,64.09,87945.0,54.6879,54.8161,54.611,54.7819,87945.0
2020-12-16 09:30:00,64.5,64.55,63.87,64.4,69427.0,55.1324,55.1751,54.5939,55.0469,69427.0
2020-12-16 10:00:00,64.37,64.55,63.85,64.03,38816.0,55.0213,55.1751,54.5768,54.7307,38816.0
2020-12-16 10:30:00,64.0,64.08,63.69,63.78,19052.0,54.705,54.7734,54.44,54.517,19052.0
2020-12-16 11:00:00,63.8,63.97,63.6,63.83,38139.0,54.5341,54.6794,54.3631,54.5597,38139.0
2020-12-16 11:30:00,63.82,64.08,63.79,63.93,27901.0,54.5512,54.7734,54.5255,54.6452,27901.0
2020-12-16 12:00:00,63.95,63.96,63.77,63.77,46669.0,54.6623,54.6708,54.5084,54.5084,46669.0
2020-12-16 12:30:00,63.79,63.88,63.72,63.88,24860.0,54.5255,54.6024,54.4657,54.6024,24860.0
2020-12-16 13:00:00,63.85,63.97,63.82,63.89,13775.0,54.5768,54.6794,54.5512,54.611,13775.0
2020-12-16 13:30:00,63.9,64.23,63.85,64.2,17114.0,54.6195,54.9016,54.5768,54.876,17114.0
2020-12-16 14:00:00,64.24,64.36,64.0,64.16,26678.0,54.9102,55.0127,54.705,54.8418,26678.0
2020-12-16 14:30:00,64.15,64.45,64.14,64.4,34348.0,54.8332,55.0897,54.8247,55.0469,34348.0
2020-12-16 15:00:00,64.4,64.56,64.32,64.46,28306.0,55.0469,55.1837,54.9785,55.0982,28306.0
2020-12-16 15:30:00,64.45,64.6,64.44,64.46,50450.0,55.0897,55.2179,55.0811,55.0982,50450.0
2020-12-17 09:30:00,64.93,64.95,64.1,64.46,41915.0,55.4999,55.517,54.7905,55.0982,41915.0
2020-12-17 10:00:00,64.42,64.76,64.28,64.54,24450.0,55.064,55.3546,54.9444,55.1666,24450.0
2020-12-17 10:30:00,64.53,64.68,64.23,64.34,45193.0,55.158,55.2863,54.9016,54.9956,45193.0
2020-12-17 11:00:00,64.38,64.92,64.32,64.92,26776.0,55.0298,55.4914,54.9785,55.4914,26776.0
2020-12-17 11:30:00,64.88,65.05,64.75,64.95,23048.0,55.4572,55.6025,55.3461,55.517,23048.0
2020-12-17 12:00:00,64.91,64.91,64.62,64.65,8865.0,55.4829,55.4829,55.235,55.2606,8865.0
2020-12-17 12:30:00,64.64,64.83,64.59,64.8,20294.0,55.2521,55.4145,55.2093,55.3888,20294.0
2020-12-17 13:00:00,64.76,64.82,64.7,64.73,22456.0,55.3546,55.4059,55.3034,55.329,22456.0
2020-12-17 13:30:00,64.72,64.76,64.48,64.58,7762.0,55.3204,55.3546,55.1153,55.2008,7762.0
2020-12-17 14:00:00,64.56,64.74,64.56,64.65,14372.0,55.1837,55.3375,55.1837,55.2606,14372.0
2020-12-17 14:30:00,64.65,64.66,64.52,64.63,42082.0,55.2606,55.2692,55.1495,55.2435,42082.0
2020-12-17 15:00:00,64.64,64.91,64.63,64.9,36700.0,55.2521,55.4829,55.2435,55.4743,36700.0
2020-12-17 15:30:00,64.9,64.94,64.79,64.84,85596.0,55.4743,55.5085,55.3803,55.423,85596.0
2020-12-18 09:30:00,65.03,65.25,64.21,64.39,33722.0,55.5854,55.7735,54.8845,55.0384,33722.0
2020-12-18 10:00:00,64.43,64.53,64.26,64.41,26035.0,55.0726,55.158,54.9273,55.0555,26035.0
2020-12-18 10:30:00,64.39,64.4,63.97,63.97,15638.0,55.0384,55.0469,54.6794,54.6794,15638.0
2020-12-18 11:00:00,64.03,64.15,63.71,64.15,22118.0,54.7307,54.8332,54.4571,54.8332,22118.0
2020-12-18 11:30:00,64.15,64.36,64.06,64.36,26373.0,54.8332,55.0127,54.7563,55.0127,26373.0
2020-12-18 12:00:00,64.34,64.36,64.11,64.13,33440.0,54.9956,55.0127,54.799,54.8161,33440.0
2020-12-18 12:30:00,64.1,64.15,63.97,64.08,12689.0,54.7905,54.8332,54.6794,54.7734,12689.0
2020-12-18 13:00:00,64.08,64.1,64.04,64.08,7857.0,54.7734,54.7905,54.7392,54.7734,7857.0
2020-12-18 13:30:00,64.09,64.09,64.03,64.04,14322.0,54.7819,54.7819,54.7307,54.7392,14322.0
2020-12-18 14:00:00,64.04,64.04,63.75,63.82,37289.0,54.7392,54.7392,54.4913,54.5512,37289.0
2020-12-18 14:30:00,63.83,63.85,63.66,63.73,35164.0,54.5597,54.5768,54.4144,54.4742,35164.0
2020-12-18 15:00:00,63.71,63.76,63.41,63.51,46330.0,54.4571,54.4999,54.2007,54.2862,46330.0
2020-12-18 15:30:00,63.52,64.01,63.47,63.75,129322.0,54.2947,54.7136,54.252,54.4913,129322.0
2020-12-21 09:30:00,62.69,63.09,62.02,62.47,64690.0,53.5853,53.9272,53.0126,53.3972,64690.0
2020-12-21 10:00:00,62.5,62.65,62.02,62.07,23697.0,53.4229,53.5511,53.0126,53.0553,23697.0
2020-12-21 10:30:00,62.06,62.75,62.02,62.55,17812.0,53.0468,53.6366,53.0126,53.4656,17812.0
2020-12-21 11:00:00,62.58,62.74,62.54,62.7,21189.0,53.4912,53.628,53.4571,53.5938,21189.0
2020-12-21 11:30:00,62.66,62.84,62.64,62.84,19922.0,53.5596,53.7135,53.5425,53.7135,19922.0
2020-12-21 12:00:00,62.81,63.05,62.76,63.05,10029.0,53.6878,53.893,53.6451,53.893,10029.0
2020-12-21 12:30:00,63.05,63.32,63.01,63.32,11127.0,53.893,54.1238,53.8588,54.1238,11127.0
2020-12-21 13:00:00,63.34,63.41,63.19,63.34,19065.0,54.1409,54.2007,54.0127,54.1409,19065.0
2020-12-21 13:30:00,63.36,63.49,63.36,63.43,12660.0,54.158,54.2691,54.158,54.2178,12660.0
2020-12-21 14:00:00,63.42,63.5,63.29,63.46,13081.0,54.2093,54.2776,54.0981,54.2434,13081.0
2020-12-21 14:30:00,63.49,63.56,63.31,63.34,26933.0,54.2691,54.3289,54.1152,54.1409,26933.0
2020-12-21 15:00:00,63.34,63.36,63.13,63.17,42991.0,54.1409,54.158,53.9614,53.9956,42991.0
2020-12-21 15:30:00,63.16,63.82,62.95,63.73,254131.0,53.987,54.5512,53.8075,54.4742,254131.0
2020-12-22 09:30:00,64.28,64.58,63.74,63.92,92326.0,54.9444,55.2008,54.4828,54.6366,92326.0
2020-12-22 10:00:00,63.91,64.73,63.76,64.69,42834.0,54.6281,55.329,54.4999,55.2948,42834.0
2020-12-22 10:30:00,64.67,65.47,64.63,65.46,149458.0,55.2777,55.9615,55.2435,55.953,149458.0
2020-12-22 11:00:00,65.44,65.92,65.35,65.42,233521.0,55.9359,56.3462,55.859,55.9188,233521.0
2020-12-22 11:30:00,65.41,65.41,65.0,65.38,51003.0,55.9102,55.9102,55.5598,55.8846,51003.0
2020-12-22 12:00:00,65.39,66.48,65.34,66.0,784841.0,55.8931,56.8248,55.8504,56.4145,784841.0
2020-12-22 12:30:00,66.06,66.43,66.05,66.14,56260.0,56.4658,56.7821,56.4573,56.5342,56260.0
2020-12-22 13:00:00,66.16,66.38,65.97,66.27,42394.0,56.5513,56.7394,56.3889,56.6453,42394.0
2020-12-22 13:30:00,66.25,66.46,66.23,66.4,36992.0,56.6282,56.8077,56.6111,56.7565,36992.0
2020-12-22 14:00:00,66.42,66.87,66.36,66.59,235020.0,56.7736,57.1582,56.7223,56.9189,235020.0
2020-12-22 14:30:00,66.58,66.72,66.42,66.71,61327.0,56.9103,57.03,56.7736,57.0214,61327.0
2020-12-22 15:00:00,66.73,66.85,66.41,66.44,69246.0,57.0385,57.1411,56.765,56.7906,69246.0
2020-12-22 15:30:00,66.44,66.54,66.28,66.37,173425.0,56.7906,56.8761,56.6539,56.7308,173425.0
2020-12-23 09:30:00,73.96,74.6,71.03,72.32,1267746.0,63.2185,63.7655,60.714,61.8167,1267746.0
2020-12-23 10:00:00,72.3,72.3,70.78,71.38,478399.0,61.7996,61.7996,60.5003,61.0132,478399.0
2020-12-23 10:30:00,71.37,73.0,70.72,72.33,371132.0,61.0046,62.3979,60.449,61.8252,371132.0
2020-12-23 11:00:00,72.28,73.81,72.1,72.8,427388.0,61.7825,63.0903,61.6286,62.227,427388.0
2020-12-23 11:30:00,72.78,73.44,72.33,73.44,160697.0,62.2099,62.774,61.8252,62.774,160697.0
2020-12-23 12:00:00,73.42,73.87,73.32,73.56,222576.0,62.7569,63.1416,62.6714,62.8766,222576.0
2020-12-23 12:30:00,73.56,73.59,72.96,73.09,200939.0,62.8766,62.9022,62.3637,62.4748,200939.0
2020-12-23 13:00:00,73.06,73.12,72.35,72.53,167762.0,62.4492,62.5005,61.8423,61.9962,167762.0
2020-12-23 13:30:00,72.55,73.06,72.46,72.78,129192.0,62.0133,62.4492,61.9363,62.2099,129192.0
2020-12-23 14:00:00,72.75,73.02,72.49,72.53,118760.0,62.1842,62.415,61.962,61.9962,118760.0
2020-12-23 14:30:00,72.55,72.62,72.08,72.41,200134.0,62.0133,62.0731,61.6115,61.8936,200134.0
2020-12-23 15:00:00,72.39,72.66,72.09,72.39,231387.0,61.8765,62.1073,61.6201,61.8765,231387.0
2020-12-23 15:30:00,72.37,72.68,72.16,72.35,516284.0,61.8594,62.1244,61.6799,61.8423,516284.0
2020-12-24 09:30:00,72.89,73.2,70.99,71.48,251437.0,62.3039,62.5689,60.6798,61.0987,251437.0
2020-12-24 10:00:00,71.48,71.48,70.55,70.67,100821.0,61.0987,61.0987,60.3037,60.4063,100821.0
2020-12-24 10:30:00,70.67,70.94,70.45,70.72,93519.0,60.4063,60.6371,60.2183,60.449,93519.0
2020-12-24 11:00:00,70.71,70.76,70.23,70.34,69899.0,60.4405,60.4832,60.0302,60.1242,69899.0
2020-12-24 11:30:00,70.34,70.69,70.26,70.39,94841.0,60.1242,60.4234,60.0559,60.167,94841.0
2020-12-24 12:00:00,70.37,70.4,70.07,70.37,91539.0,60.1499,60.1755,59.8934,60.1499,91539.0
2020-12-24 12:30:00,70.35,70.7,70.0,70.58,212897.0,60.1328,60.4319,59.8336,60.3294,212897.0
2020-12-28 09:30:00,72.5,73.9,72.0,73.85,212160.0,61.9705,63.1672,61.5431,63.1245,212160.0
2020-12-28 10:00:00,73.89,74.29,73.56,74.21,211448.0,63.1587,63.5006,62.8766,63.4322,211448.0
2020-12-28 10:30:00,74.24,74.92,74.09,74.7,268830.0,63.4578,64.0391,63.3296,63.851,268830.0
2020-12-28 11:00:00,74.71,75.58,74.66,75.56,167969.0,63.8596,64.6032,63.8168,64.5861,167969.0
2020-12-28 11:30:00,75.56,75.65,75.0,75.04,114706.0,64.5861,64.663,64.1074,64.1416,114706.0
2020-12-28 12:00:00,75.04,75.36,74.94,75.16,101688.0,64.1416,64.4152,64.0562,64.2442,101688.0
2020-12-28 12:30:00,75.16,75.27,74.68,74.68,65076.0,64.2442,64.3382,63.8339,63.8339,65076.0
2020-12-28 13:00:00,74.64,74.9,74.48,74.5,46110.0,63.7997,64.022,63.663,63.6801,46110.0
2020-12-28 13:30:00,74.51,74.54,74.18,74.28,73820.0,63.6886,63.7142,63.4065,63.492,73820.0
2020-12-28 14:00:00,74.3,74.67,74.09,74.56,93206.0,63.5091,63.8254,63.3296,63.7313,93206.0
2020-12-28 14:30:00,74.54,74.66,74.44,74.56,98001.0,63.7142,63.8168,63.6288,63.7313,98001.0
2020-12-28 15:00:00,74.58,74.58,74.09,74.16,87027.0,63.7484,63.7484,63.3296,63.3894,87027.0
2020-12-28 15:30:00,74.15,74.2,73.43,73.49,218676.0,63.3809,63.4236,62.7655,62.8167,218676.0
2020-12-29 09:30:00,73.56,73.82,71.76,72.11,374876.0,62.8766,63.0988,61.338,61.6372,374876.0
2020-12-29 10:00:00,72.11,72.19,71.23,72.07,135249.0,61.6372,61.7055,60.885,61.603,135249.0
2020-12-29 10:30:00,72.08,72.44,72.01,72.32,120757.0,61.6115,61.9192,61.5517,61.8167,120757.0
2020-12-29 11:00:00,72.33,72.33,71.78,71.95,62314.0,61.8252,61.8252,61.3551,61.5004,62314.0
2020-12-29 11:30:00,71.94,72.32,71.94,72.21,38863.0,61.4919,61.8167,61.4919,61.7226,38863.0
2020-12-29 12:00:00,72.21,72.3,71.97,72.09,47674.0,61.7226,61.7996,61.5175,61.6201,47674.0
2020-12-29 12:30:00,72.03,72.05,71.62,71.97,30622.0,61.5688,61.5859,61.2183,61.5175,30622.0
2020-12-29 13:00:00,71.97,72.14,71.93,72.07,77065.0,61.5175,61.6628,61.4833,61.603,77065.0
2020-12-29 13:30:00,72.02,72.29,71.92,72.28,62644.0,61.5602,61.791,61.4748,61.7825,62644.0
2020-12-29 14:00:00,72.26,72.26,71.88,71.95,40925.0,61.7654,61.7654,61.4406,61.5004,40925.0
2020-12-29 14:30:00,71.95,72.24,71.94,72.16,75838.0,61.5004,61.7483,61.4919,61.6799,75838.0
2020-12-29 15:00:00,72.16,72.46,72.04,72.39,196504.0,61.6799,61.9363,61.5773,61.8765,196504.0
2020-12-29 15:30:00,72.37,72.49,71.86,71.87,453934.0,61.8594,61.962,61.4235,61.432,453934.0
2020-12-30 09:30:00,72.34,73.2,72.11,72.83,296011.0,61.8338,62.5689,61.6372,62.2526,296011.0
2020-12-30 10:00:00,72.83,72.85,72.18,72.49,126978.0,62.2526,62.2697,61.697,61.962,126978.0
2020-12-30 10:30:00,72.48,72.53,72.05,72.36,123723.0,61.9534,61.9962,61.5859,61.8509,123723.0
2020-12-30 11:00:00,72.38,72.6,72.11,72.37,74994.0,61.868,62.056,61.6372,61.8594,74994.0
2020-12-30 11:30:00,72.31,72.34,71.96,72.1,69269.0,61.8081,61.8338,61.509,61.6286,69269.0
2020-12-30 12:00:00,72.09,72.24,72.01,72.07,92550.0,61.6201,61.7483,61.5517,61.603,92550.0
2020-12-30 12:30:00,72.08,72.25,71.92,72.1,125734.0,61.6115,61.7568,61.4748,61.6286,125734.0
2020-12-30 13:00:00,72.13,72.24,71.94,71.98,63462.0,61.6543,61.7483,61.4919,61.526,63462.0
2020-12-30 13:30:00,71.96,72.21,71.95,72.0,92727.0,61.509,61.7226,61.5004,61.5431,92727.0
2020-12-30 14:00:00,72.0,72.07,71.69,71.72,67290.0,61.5431,61.603,61.2782,61.3038,67290.0
2020-12-30 14:30:00,71.72,71.81,71.51,71.55,96857.0,61.3038,61.3807,61.1243,61.1585,96857.0
2020-12-30 15:00:00,71.53,71.74,71.47,71.53,98077.0,61.1414,61.3209,61.0901,61.1414,98077.0
2020-12-30 15:30:00,71.53,72.03,71.53,71.94,262225.0,61.1414,61.5688,61.1414,61.4919,262225.0
2020-12-31 09:30:00,72.78,72.78,71.38,71.86,130411.0,62.2099,62.2099,61.0132,61.4235,130411.0
2020-12-31 10:00:00,71.85,72.04,71.63,71.82,47582.0,61.4149,61.5773,61.2269,61.3893,47582.0
2020-12-31 10:30:00,71.83,71.99,71.53,71.59,46743.0,61.3978,61.5346,61.1414,61.1927,46743.0
2020-12-31 11:00:00,71.58,71.82,71.54,71.6,36699.0,61.1841,61.3893,61.15,61.2012,36699.0
2020-12-31 11:30:00,71.58,71.59,71.4,71.51,43727.0,61.1841,61.1927,61.0303,61.1243,43727.0
2020-12-31 12:00:00,71.51,71.57,71.39,71.54,53561.0,61.1243,61.1756,61.0217,61.15,53561.0
2020-12-31 12:30:00,71.54,71.57,71.29,71.34,40751.0,61.15,61.1756,60.9363,60.979,40751.0
2020-12-31 13:00:00,71.34,71.4,71.25,71.27,19195.0,60.979,61.0303,60.9021,60.9192,19195.0
2020-12-31 13:30:00,71.28,71.31,71.1,71.14,22948.0,60.9277,60.9534,60.7739,60.808,22948.0
2020-12-31 14:00:00,71.13,71.24,71.07,71.08,23549.0,60.7995,60.8935,60.7482,60.7568,23549.0
2020-12-31 14:30:00,71.11,71.18,71.01,71.07,45493.0,60.7824,60.8422,60.6969,60.7482,45493.0
2020-12-31 15:00:00,71.08,71.28,71.06,71.13,43671.0,60.7568,60.9277,60.7397,60.7995,43671.0
2020-12-31 15:30:00,71.09,71.13,70.69,70.79,192942.0,60.7653,60.7995,60.4234,60.5089,192942.0
2021-01-04 09:30:00,71.62,72.09,70.71,71.08,191970.0,61.2183,61.6201,60.4405,60.7568,191970.0
2021-01-04 10:00:00,71.09,71.19,69.99,70.07,123127.0,60.7653,60.8508,59.8251,59.8934,123127.0
2021-01-04 10:30:00,70.09,70.18,69.23,69.37,66475.0,59.9105,59.9875,59.1754,59.2951,66475.0
2021-01-04 11:00:00,69.41,69.51,68.85,69.41,93050.0,59.3293,59.4148,58.8506,59.3293,93050.0
2021-01-04 11:30:00,69.43,69.49,68.82,68.96,43782.0,59.3464,59.3977,58.825,58.9447,43782.0
2021-01-04 12:00:00,68.95,68.97,68.3,68.92,67082.0,58.9361,58.9532,58.3805,58.9105,67082.0
2021-01-04 12:30:00,68.84,69.1,68.53,69.07,57702.0,58.8421,59.0643,58.5771,59.0387,57702.0
2021-01-04 13:00:00,69.08,69.59,68.87,69.52,60505.0,59.0472,59.4832,58.8677,59.4233,60505.0
2021-01-04 13:30:00,69.55,69.83,69.45,69.66,53040.0,59.449,59.6883,59.3635,59.543,53040.0
2021-01-04 14:00:00,69.65,69.67,69.39,69.47,78511.0,59.5344,59.5515,59.3122,59.3806,78511.0
2021-01-04 14:30:00,69.48,69.49,69.11,69.32,105281.0,59.3891,59.3977,59.0729,59.2524,105281.0
2021-01-04 15:00:00,69.29,69.4,69.06,69.34,91741.0,59.2267,59.3208,59.0301,59.2695,91741.0
2021-01-04 15:30:00,69.32,69.73,69.28,69.7,248388.0,59.2524,59.6028,59.2182,59.5772,248388.0
2021-01-05 09:30:00,69.82,70.85,69.4,70.48,302647.0,59.6798,60.5602,59.3208,60.2439,302647.0
2021-01-05 10:00:00,70.51,70.98,70.5,70.88,136244.0,60.2695,60.6713,60.261,60.5858,136244.0
2021-01-05 10:30:00,70.89,71.19,70.78,70.92,125261.0,60.5944,60.8508,60.5003,60.62,125261.0
2021-01-05 11:00:00,70.94,71.23,70.89,71.2,84005.0,60.6371,60.885,60.5944,60.8593,84005.0
2021-01-05 11:30:00,71.2,71.65,71.17,71.47,175757.0,60.8593,61.244,60.8337,61.0901,175757.0
2021-01-05 12:00:00,71.54,71.89,71.51,71.73,107110.0,61.15,61.4491,61.1243,61.3124,107110.0
2021-01-05 12:30:00,71.78,72.08,71.66,72.08,64386.0,61.3551,61.6115,61.2525,61.6115,64386.0
2021-01-05 13:00:00,72.06,72.19,71.89,71.9,55055.0,61.5944,61.7055,61.4491,61.4577,55055.0
2021-01-05 13:30:00,71.92,72.12,71.88,72.11,49032.0,61.4748,61.6457,61.4406,61.6372,49032.0
2021-01-05 14:00:00,72.13,72.52,72.13,72.42,135270.0,61.6543,61.9876,61.6543,61.9021,135270.0
2021-01-05 14:30:00,72.44,72.49,72.24,72.38,102112.0,61.9192,61.962,61.7483,61.868,102112.0
2021-01-05 15:00:00,72.36,72.86,72.33,72.83,187277.0,61.8509,62.2782,61.8252,62.2526,187277.0
2021-01-05 15:30:00,72.81,73.05,72.75,72.81,491283.0,62.2355,62.4406,62.1842,62.2355,491283.0
2021-01-06 09:30:00,74.02,74.65,73.5,74.43,394908.0,63.2698,63.8083,62.8253,63.6202,394908.0
2021-01-06 10:00:00,74.43,74.67,74.06,74.51,284546.0,63.6202,63.8254,63.304,63.6886,284546.0
2021-01-06 10:30:00,74.51,75.5,74.47,75.35,274381.0,63.6886,64.5348,63.6544,64.4066,274381.0
2021-01-06 11:00:00,75.34,75.78,74.94,75.64,184188.0,64.3981,64.7742,64.0562,64.6545,184188.0
2021-01-06 11:30:00,75.64,75.85,75.47,75.62,187570.0,64.6545,64.834,64.5092,64.6374,187570.0
2021-01-06 12:00:00,75.65,76.12,75.53,76.12,236823.0,64.663,65.0648,64.5605,65.0648,236823.0
2021-01-06 12:30:00,76.1,76.41,76.0,76.31,141008.0,65.0477,65.3127,64.9622,65.2272,141008.0
2021-01-06 13:00:00,76.34,76.5,75.84,75.88,177358.0,65.2528,65.3896,64.8254,64.8596,177358.0
2021-01-06 13:30:00,75.88,76.09,75.78,76.02,134972.0,64.8596,65.0391,64.7742,64.9793,134972.0
2021-01-06 14:00:00,76.0,76.12,75.71,75.77,109342.0,64.9622,65.0648,64.7143,64.7656,109342.0
2021-01-06 14:30:00,75.77,75.98,74.39,75.17,178749.0,64.7656,64.9451,63.586,64.2528,178749.0
2021-01-06 15:00:00,75.16,75.28,74.71,75.04,114650.0,64.2442,64.3468,63.8596,64.1416,114650.0
2021-01-06 15:30:00,75.06,75.38,74.95,75.34,382295.0,64.1587,64.4323,64.0647,64.3981,382295.0
2021-01-07 09:30:00,76.81,77.06,75.13,75.54,262436.0,65.6546,65.8683,64.2186,64.569,262436.0
2021-01-07 10:00:00,75.54,75.7,74.45,74.6,188132.0,64.569,64.7058,63.6373,63.7655,188132.0
2021-01-07 10:30:00,74.62,74.79,73.57,73.92,176384.0,63.7826,63.9279,62.8851,63.1843,176384.0
2021-01-07 11:00:00,73.9,74.15,73.6,74.13,91467.0,63.1672,63.3809,62.9108,63.3638,91467.0
2021-01-07 11:30:00,74.13,74.18,73.55,73.65,86637.0,63.3638,63.4065,62.868,62.9535,86637.0
2021-01-07 12:00:00,73.65,74.29,73.6,74.16,169203.0,62.9535,63.5006,62.9108,63.3894,169203.0
2021-01-07 12:30:00,74.14,74.44,74.09,74.14,148813.0,63.3723,63.6288,63.3296,63.3723,148813.0
2021-01-07 13:00:00,74.15,74.17,73.88,73.93,70421.0,63.3809,63.398,63.1501,63.1928,70421.0
2021-01-07 13:30:00,73.93,74.05,73.64,73.86,86910.0,63.1928,63.2954,62.945,63.133,86910.0
2021-01-07 14:00:00,73.83,74.26,73.8,73.95,106846.0,63.1074,63.4749,63.0817,63.2099,106846.0
2021-01-07 14:30:00,73.97,74.12,73.92,73.95,139070.0,63.227,63.3552,63.1843,63.2099,139070.0
2021-01-07 15:00:00,73.94,74.49,73.68,74.34,211728.0,63.2014,63.6715,62.9792,63.5433,211728.0
2021-01-07 15:30:00,74.37,74.8,74.36,74.61,279205.0,63.5689,63.9365,63.5604,63.7741,279205.0
2021-01-08 09:30:00,75.01,75.37,74.11,74.81,315271.0,64.116,64.4237,63.3467,63.945,315271.0
2021-01-08 10:00:00,74.82,75.52,74.82,75.04,159904.0,63.9536,64.5519,63.9536,64.1416,159904.0
2021-01-08 10:30:00,75.05,76.24,75.05,76.19,201459.0,64.1502,65.1674,64.1502,65.1246,201459.0
2021-01-08 11:00:00,76.22,76.32,75.77,75.84,86693.0,65.1503,65.2357,64.7656,64.8254,86693.0
2021-01-08 11:30:00,75.86,76.0,75.75,76.0,88241.0,64.8425,64.9622,64.7485,64.9622,88241.0
2021-01-08 12:00:00,75.98,76.09,75.81,75.91,90321.0,64.9451,65.0391,64.7998,64.8853,90321.0
2021-01-08 12:30:00,75.88,75.91,75.51,75.56,56593.0,64.8596,64.8853,64.5434,64.5861,56593.0
2021-01-08 13:00:00,75.55,75.55,74.63,74.99,58507.0,64.5776,64.5776,63.7912,64.0989,58507.0
2021-01-08 13:30:00,74.97,75.01,74.59,74.86,61606.0,64.0818,64.116,63.757,63.9878,61606.0
2021-01-08 14:00:00,74.88,75.09,74.7,74.97,77036.0,64.0049,64.1844,63.851,64.0818,77036.0
2021-01-08 14:30:00,74.99,75.14,74.72,75.14,92331.0,64.0989,64.2271,63.8681,64.2271,92331.0
2021-01-08 15:00:00,75.14,75.25,75.03,75.16,68473.0,64.2271,64.3211,64.1331,64.2442,68473.0
2021-01-08 15:30:00,75.14,75.87,75.13,75.85,202131.0,64.2271,64.8511,64.2186,64.834,202131.0
2021-01-11 09:30:00,74.49,74.77,73.61,74.55,222213.0,63.6715,63.9108,62.9193,63.7228,222213.0
2021-01-11 10:00:00,74.53,74.69,74.11,74.47,98875.0,63.7057,63.8425,63.3467,63.6544,98875.0
2021-01-11 10:30:00,74.48,75.07,74.43,75.01,92491.0,63.663,64.1673,63.6202,64.116,92491.0
2021-01-11 11:00:00,75.03,75.04,74.34,74.62,160905.0,64.1331,64.1416,63.5433,63.7826,160905.0
2021-01-11 11:30:00,74.59,74.68,74.33,74.63,43922.0,63.757,63.8339,63.5347,63.7912,43922.0
2021-01-11 12:00:00,74.64,74.78,74.54,74.56,37111.0,63.7997,63.9194,63.7142,63.7313,37111.0
2021-01-11 12:30:00,74.53,74.72,74.37,74.62,50684.0,63.7057,63.8681,63.5689,63.7826,50684.0
2021-01-11 13:00:00,74.63,74.92,74.59,74.71,44127.0,63.7912,64.0391,63.757,63.8596,44127.0
2021-01-11 13:30:00,74.66,74.81,74.53,74.78,33454.0,63.8168,63.945,63.7057,63.9194,33454.0
2021-01-11 14:00:00,74.75,75.1,74.74,74.88,68323.0,63.8938,64.1929,63.8852,64.0049,68323.0
2021-01-11 14:30:00,74.91,75.32,74.89,75.21,64864.0,64.0305,64.381,64.0134,64.2869,64864.0
2021-01-11 15:00:00,75.2,75.25,74.87,74.9,50490.0,64.2784,64.3211,63.9963,64.022,50490.0
2021-01-11 15:30:00,74.89,74.94,74.44,74.7,169249.0,64.0134,64.0562,63.6288,63.851,169249.0
2021-01-12 09:30:00,75.08,75.48,74.79,75.42,164713.0,64.1758,64.5177,63.9279,64.4664,164713.0
2021-01-12 10:00:00,75.41,75.8,75.29,75.7,82893.0,64.4579,64.7913,64.3553,64.7058,82893.0
2021-01-12 10:30:00,75.71,76.04,75.63,75.98,52248.0,64.7143,64.9964,64.6459,64.9451,52248.0
2021-01-12 11:00:00,76.0,76.35,75.9,75.97,88579.0,64.9622,65.2614,64.8767,64.9366,88579.0
2021-01-12 11:30:00,75.98,76.22,75.7,76.02,75801.0,64.9451,65.1503,64.7058,64.9793,75801.0
2021-01-12 12:00:00,76.02,76.12,75.74,75.91,83879.0,64.9793,65.0648,64.74,64.8853,83879.0
2021-01-12 12:30:00,75.91,76.36,75.77,76.33,53717.0,64.8853,65.2699,64.7656,65.2443,53717.0
2021-01-12 13:00:00,76.34,76.4,76.2,76.25,56597.0,65.2528,65.3041,65.1332,65.1759,56597.0
2021-01-12 13:30:00,76.27,76.48,76.26,76.43,54473.0,65.193,65.3725,65.1844,65.3298,54473.0
2021-01-12 14:00:00,76.45,76.62,76.29,76.48,88081.0,65.3469,65.4922,65.2101,65.3725,88081.0
2021-01-12 14:30:00,76.46,76.69,76.25,76.35,82956.0,65.3554,65.552,65.1759,65.2614,82956.0
2021-01-12 15:00:00,76.32,76.48,76.1,76.17,78234.0,65.2357,65.3725,65.0477,65.1075,78234.0
2021-01-12 15:30:00,76.17,76.28,76.02,76.12,163222.0,65.1075,65.2015,64.9793,65.0648,163222.0
2021-01-13 09:30:00,76.75,76.75,74.87,75.1,154283.0,65.6033,65.6033,63.9963,64.1929,154283.0
2021-01-13 10:00:00,75.11,75.16,74.5,74.56,89510.0,64.2015,64.2442,63.6801,63.7313,89510.0
2021-01-13 10:30:00,74.52,75.13,74.52,75.1,116359.0,63.6972,64.2186,63.6972,64.1929,116359.0
2021-01-13 11:00:00,75.1,75.11,74.67,74.86,49150.0,64.1929,64.2015,63.8254,63.9878,49150.0
2021-01-13 11:30:00,74.86,75.23,74.75,75.19,66307.0,63.9878,64.304,63.8938,64.2698,66307.0
2021-01-13 12:00:00,75.2,75.2,74.74,74.88,76966.0,64.2784,64.2784,63.8852,64.0049,76966.0
2021-01-13 12:30:00,74.86,75.2,74.8,75.08,26838.0,63.9878,64.2784,63.9365,64.1758,26838.0
2021-01-13 13:00:00,75.15,75.27,75.09,75.22,13423.0,64.2357,64.3382,64.1844,64.2955,13423.0
2021-01-13 13:30:00,75.23,75.78,75.14,75.59,46668.0,64.304,64.7742,64.2271,64.6118,46668.0
2021-01-13 14:00:00,75.61,75.7,75.45,75.55,36972.0,64.6288,64.7058,64.4921,64.5776,36972.0
2021-01-13 14:30:00,75.53,75.61,75.39,75.48,44991.0,64.5605,64.6288,64.4408,64.5177,44991.0
2021-01-13 15:00:00,75.45,75.48,75.12,75.14,41592.0,64.4921,64.5177,64.21,64.2271,41592.0
2021-01-13 15:30:00,75.12,75.25,75.01,75.12,95122.0,64.21,64.3211,64.116,64.21,95122.0
2021-01-14 09:30:00,75.4,75.4,74.66,75.05,124741.0,64.4493,64.4493,63.8168,64.1502,124741.0
2021-01-14 10:00:00,75.04,75.57,75.03,75.43,110192.0,64.1416,64.5947,64.1331,64.475,110192.0
2021-01-14 10:30:00,75.42,75.53,75.19,75.26,56369.0,64.4664,64.5605,64.2698,64.3297,56369.0
2021-01-14 11:00:00,75.29,75.36,75.09,75.31,68892.0,64.3553,64.4152,64.1844,64.3724,68892.0
2021-01-14 11:30:00,75.32,75.35,75.16,75.16,64677.0,64.381,64.4066,64.2442,64.2442,64677.0
2021-01-14 12:00:00,75.16,75.16,74.88,74.99,102301.0,64.2442,64.2442,64.0049,64.0989,102301.0
2021-01-14 12:30:00,75.03,75.14,74.91,75.0,38559.0,64.1331,64.2271,64.0305,64.1074,38559.0
2021-01-14 13:00:00,75.0,75.16,74.96,75.01,67694.0,64.1074,64.2442,64.0733,64.116,67694.0
2021-01-14 13:30:00,75.01,75.1,74.81,75.02,63107.0,64.116,64.1929,63.945,64.1245,63107.0
2021-01-14 14:00:00,75.0,75.11,74.87,74.89,72547.0,64.1074,64.2015,63.9963,64.0134,72547.0
2021-01-14 14:30:00,74.9,74.98,74.7,74.76,52744.0,64.022,64.0903,63.851,63.9023,52744.0
2021-01-14 15:00:00,74.75,74.78,74.37,74.51,117961.0,63.8938,63.9194,63.5689,63.6886,117961.0
2021-01-14 15:30:00,74.52,74.7,74.23,74.42,194667.0,63.6972,63.851,63.4493,63.6117,194667.0
2021-01-15 09:30:00,73.87,74.09,73.22,73.25,184793.0,63.1416,63.3296,62.586,62.6116,184793.0
2021-01-15 10:00:00,73.28,73.35,72.35,72.6,181511.0,62.6372,62.6971,61.8423,62.056,181511.0
2021-01-15 10:30:00,72.67,73.32,72.56,72.96,70232.0,62.1158,62.6714,62.0218,62.3637,70232.0
2021-01-15 11:00:00,72.97,73.17,72.82,73.1,63530.0,62.3723,62.5432,62.2441,62.4834,63530.0
2021-01-15 11:30:00,73.14,73.2,72.78,72.79,40183.0,62.5176,62.5689,62.2099,62.2184,40183.0
2021-01-15 12:00:00,72.78,73.17,72.76,73.13,36858.0,62.2099,62.5432,62.1928,62.509,36858.0
2021-01-15 12:30:00,73.06,73.3,72.98,73.15,36062.0,62.4492,62.6543,62.3808,62.5261,36062.0
2021-01-15 13:00:00,73.15,73.35,73.07,73.32,35679.0,62.5261,62.6971,62.4577,62.6714,35679.0
2021-01-15 13:30:00,73.3,73.46,73.23,73.27,48626.0,62.6543,62.7911,62.5945,62.6287,48626.0
2021-01-15 14:00:00,73.28,73.64,73.27,73.56,33791.0,62.6372,62.945,62.6287,62.8766,33791.0
2021-01-15 14:30:00,73.59,73.73,73.34,73.34,58992.0,62.9022,63.0219,62.6885,62.6885,58992.0
2021-01-15 15:00:00,73.36,73.39,73.12,73.2,53419.0,62.7056,62.7313,62.5005,62.5689,53419.0
2021-01-15 15:30:00,73.22,73.24,72.8,72.9,207565.0,62.586,62.6031,62.227,62.3124,207565.0
2021-01-19 09:30:00,73.28,73.75,72.17,72.41,184149.0,62.6372,63.039,61.6885,61.8936,184149.0
2021-01-19 10:00:00,72.25,72.6,72.21,72.56,69601.0,61.7568,62.056,61.7226,62.0218,69601.0
2021-01-19 10:30:00,72.64,72.75,72.42,72.47,51114.0,62.0902,62.1842,61.9021,61.9449,51114.0
2021-01-19 11:00:00,72.47,72.62,72.33,72.4,41341.0,61.9449,62.0731,61.8252,61.8851,41341.0
2021-01-19 11:30:00,72.41,72.54,72.3,72.4,34476.0,61.8936,62.0047,61.7996,61.8851,34476.0
2021-01-19 12:00:00,72.37,72.55,72.25,72.45,28802.0,61.8594,62.0133,61.7568,61.9278,28802.0
2021-01-19 12:30:00,72.43,72.59,72.34,72.59,24977.0,61.9107,62.0475,61.8338,62.0475,24977.0
2021-01-19 13:00:00,72.6,72.68,72.45,72.56,31055.0,62.056,62.1244,61.9278,62.0218,31055.0
2021-01-19 13:30:00,72.54,72.6,72.37,72.48,22078.0,62.0047,62.056,61.8594,61.9534,22078.0
2021-01-19 14:00:00,72.47,72.51,72.4,72.44,29707.0,61.9449,61.9791,61.8851,61.9192,29707.0
2021-01-19 14:30:00,72.45,72.55,72.36,72.41,43806.0,61.9278,62.0133,61.8509,61.8936,43806.0
2021-01-19 15:00:00,72.4,72.56,72.26,72.47,37670.0,61.8851,62.0218,61.7654,61.9449,37670.0
2021-01-19 15:30:00,72.48,72.52,72.32,72.49,124935.0,61.9534,61.9876,61.8167,61.962,124935.0
2021-01-20 09:30:00,74.0,74.87,73.5,73.7,173027.0,63.2527,63.9963,62.8253,62.9962,173027.0
2021-01-20 10:00:00,73.72,74.61,73.69,74.59,67048.0,63.0133,63.7741,62.9877,63.757,67048.0
2021-01-20 10:30:00,74.62,75.04,74.6,74.73,61761.0,63.7826,64.1416,63.7655,63.8767,61761.0
2021-01-20 11:00:00,74.72,75.02,74.56,74.88,94207.0,63.8681,64.1245,63.7313,64.0049,94207.0
2021-01-20 11:30:00,74.92,75.37,74.77,75.31,50281.0,64.0391,64.4237,63.9108,64.3724,50281.0
2021-01-20 12:00:00,75.32,75.47,74.74,75.0,69535.0,64.381,64.5092,63.8852,64.1074,69535.0
2021-01-20 12:30:00,75.03,75.52,75.03,75.51,41896.0,64.1331,64.5519,64.1331,64.5434,41896.0
2021-01-20 13:00:00,75.51,75.75,75.47,75.57,37000.0,64.5434,64.7485,64.5092,64.5947,37000.0
2021-01-20 13:30:00,75.59,75.85,75.58,75.79,34915.0,64.6118,64.834,64.6032,64.7827,34915.0
2021-01-20 14:00:00,75.77,75.84,75.55,75.71,29844.0,64.7656,64.8254,64.5776,64.7143,29844.0
2021-01-20 14:30:00,75.68,75.8,75.58,75.59,49470.0,64.6887,64.7913,64.6032,64.6118,49470.0
2021-01-20 15:00:00,75.6,75.81,75.5,75.75,43406.0,64.6203,64.7998,64.5348,64.7485,43406.0
2021-01-20 15:30:00,75.73,76.0,75.69,75.86,126615.0,64.7314,64.9622,64.6972,64.8425,126615.0
2021-01-21 09:30:00,76.18,76.49,75.68,76.17,159734.0,65.1161,65.381,64.6887,65.1075,159734.0
2021-01-21 10:00:00,76.2,77.55,75.99,77.26,141055.0,65.1332,66.2871,64.9537,66.0392,141055.0
2021-01-21 10:30:00,77.3,77.46,76.67,76.95,80097.0,66.0734,66.2102,65.5349,65.7742,80097.0
2021-01-21 11:00:00,76.97,77.5,76.64,77.48,69263.0,65.7913,66.2444,65.5093,66.2273,69263.0
2021-01-21 11:30:00,77.48,77.59,77.07,77.08,154476.0,66.2273,66.3213,65.8768,65.8854,154476.0
2021-01-21 12:00:00,77.1,77.12,76.45,76.72,73974.0,65.9025,65.9195,65.3469,65.5776,73974.0
2021-01-21 12:30:00,76.69,76.73,76.4,76.62,40908.0,65.552,65.5862,65.3041,65.4922,40908.0
2021-01-21 13:00:00,76.65,77.01,76.56,76.84,46731.0,65.5178,65.8255,65.4409,65.6802,46731.0
2021-01-21 13:30:00,76.86,77.07,76.81,77.06,45191.0,65.6973,65.8768,65.6546,65.8683,45191.0
2021-01-21 14:00:00,77.05,77.11,76.89,76.98,41044.0,65.8597,65.911,65.7229,65.7999,41044.0
2021-01-21 14:30:00,76.99,77.13,76.91,77.04,49067.0,65.8084,65.9281,65.74,65.8512,49067.0
2021-01-21 15:00:00,77.04,77.17,76.93,77.12,61230.0,65.8512,65.9623,65.7571,65.9195,61230.0
2021-01-21 15:30:00,77.12,77.26,76.97,77.07,136127.0,65.9195,66.0392,65.7913,65.8768,136127.0
2021-01-22 09:30:00,76.41,76.91,75.89,76.33,156693.0,65.3127,65.74,64.8682,65.2443,156693.0
2021-01-22 10:00:00,76.35,76.89,76.35,76.7,44835.0,65.2614,65.7229,65.2614,65.5605,44835.0
2021-01-22 10:30:00,76.68,76.75,75.8,76.04,41541.0,65.5434,65.6033,64.7913,64.9964,41541.0
2021-01-22 11:00:00,76.03,76.04,75.63,75.74,19797.0,64.9879,64.9964,64.6459,64.74,19797.0
2021-01-22 11:30:00,75.79,76.05,75.69,75.98,29781.0,64.7827,65.0049,64.6972,64.9451,29781.0
2021-01-22 12:00:00,75.97,76.01,75.73,75.77,17990.0,64.9366,64.9708,64.7314,64.7656,17990.0
2021-01-22 12:30:00,75.78,76.13,75.78,76.05,26402.0,64.7742,65.0733,64.7742,65.0049,26402.0
2021-01-22 13:00:00,76.07,76.07,75.87,75.99,30004.0,65.022,65.022,64.8511,64.9537,30004.0
2021-01-22 13:30:00,76.01,76.04,75.81,75.81,25993.0,64.9708,64.9964,64.7998,64.7998,25993.0
2021-01-22 14:00:00,75.82,75.91,75.77,75.89,22344.0,64.8083,64.8853,64.7656,64.8682,22344.0
2021-01-22 14:30:00,75.9,76.08,75.88,76.07,27703.0,64.8767,65.0306,64.8596,65.022,27703.0
2021-01-22 15:00:00,76.07,76.13,75.9,76.07,19812.0,65.022,65.0733,64.8767,65.022,19812.0
2021-01-22 15:30:00,76.09,76.19,76.01,76.01,76360.0,65.0391,65.1246,64.9708,64.9708,76360.0
2021-01-25 09:30:00,76.06,76.52,74.62,74.89,150060.0,65.0135,65.4067,63.7826,64.0134,150060.0
2021-01-25 10:00:00,74.9,75.46,74.89,75.07,122478.0,64.022,64.5006,64.0134,64.1673,122478.0
2021-01-25 10:30:00,75.04,75.05,73.77,73.77,162093.0,64.1416,64.1502,63.0561,63.0561,162093.0
2021-01-25 11:00:00,73.81,74.03,72.98,73.84,166908.0,63.0903,63.2783,62.3808,63.1159,166908.0
2021-01-25 11:30:00,73.88,74.49,73.82,74.49,61703.0,63.1501,63.6715,63.0988,63.6715,61703.0
2021-01-25 12:00:00,74.49,74.75,73.91,74.11,81259.0,63.6715,63.8938,63.1757,63.3467,81259.0
2021-01-25 12:30:00,74.11,74.57,74.06,74.48,57946.0,63.3467,63.7399,63.304,63.663,57946.0
2021-01-25 13:00:00,74.45,74.84,74.33,74.8,46780.0,63.6373,63.9707,63.5347,63.9365,46780.0
2021-01-25 13:30:00,74.78,75.05,74.76,74.95,36223.0,63.9194,64.1502,63.9023,64.0647,36223.0
2021-01-25 14:00:00,74.99,75.14,74.94,75.02,55091.0,64.0989,64.2271,64.0562,64.1245,55091.0
2021-01-25 14:30:00,75.03,75.24,74.96,75.17,52318.0,64.1331,64.3126,64.0733,64.2528,52318.0
2021-01-25 15:00:00,75.19,75.53,75.18,75.35,69095.0,64.2698,64.5605,64.2613,64.4066,69095.0
2021-01-25 15:30:00,75.35,75.87,75.35,75.8,128203.0,64.4066,64.8511,64.4066,64.7913,128203.0
2021-01-26 09:30:00,76.0,76.21,75.1,75.24,79633.0,64.9622,65.1417,64.1929,64.3126,79633.0
2021-01-26 10:00:00,75.28,75.41,74.58,75.05,79082.0,64.3468,64.4579,63.7484,64.1502,79082.0
2021-01-26 10:30:00,75.01,75.09,74.41,74.44,65148.0,64.116,64.1844,63.6031,63.6288,65148.0
2021-01-26 11:00:00,74.51,74.65,74.29,74.51,34239.0,63.6886,63.8083,63.5006,63.6886,34239.0
2021-01-26 11:30:00,74.39,74.45,74.07,74.16,29088.0,63.586,63.6373,63.3125,63.3894,29088.0
2021-01-26 12:00:00,74.17,74.27,74.11,74.17,33658.0,63.398,63.4835,63.3467,63.398,33658.0
2021-01-26 12:30:00,74.22,74.22,73.88,73.94,60753.0,63.4407,63.4407,63.1501,63.2014,60753.0
2021-01-26 13:00:00,73.95,74.2,73.95,74.04,32460.0,63.2099,63.4236,63.2099,63.2869,32460.0
2021-01-26 13:30:00,74.04,74.08,73.93,73.97,21779.0,63.2869,63.3211,63.1928,63.227,21779.0
2021-01-26 14:00:00,73.97,74.08,73.89,73.97,23596.0,63.227,63.3211,63.1587,63.227,23596.0
2021-01-26 14:30:00,73.95,74.08,73.89,74.01,54055.0,63.2099,63.3211,63.1587,63.2612,54055.0
2021-01-26 15:00:00,74.01,74.06,73.84,73.88,33532.0,63.2612,63.304,63.1159,63.1501,33532.0
2021-01-26 15:30:00,73.89,73.99,73.6,73.79,126483.0,63.1587,63.2441,62.9108,63.0732,126483.0
2021-01-27 09:30:00,72.27,72.31,70.69,71.18,230646.0,61.7739,61.8081,60.4234,60.8422,230646.0
2021-01-27 10:00:00,71.21,71.62,71.0,71.04,109639.0,60.8679,61.2183,60.6884,60.7226,109639.0
2021-01-27 10:30:00,71.06,71.42,71.04,71.31,123776.0,60.7397,61.0474,60.7226,60.9534,123776.0
2021-01-27 11:00:00,71.32,71.51,70.53,70.65,263057.0,60.9619,61.1243,60.2866,60.3892,263057.0
2021-01-27 11:30:00,70.67,71.08,70.41,70.48,185558.0,60.4063,60.7568,60.1841,60.2439,185558.0
2021-01-27 12:00:00,70.49,70.58,69.88,70.19,176409.0,60.2524,60.3294,59.731,59.996,176409.0
2021-01-27 12:30:00,70.23,70.9,70.02,70.87,91999.0,60.0302,60.6029,59.8507,60.5773,91999.0
2021-01-27 13:00:00,70.89,71.06,70.59,70.93,84990.0,60.5944,60.7397,60.3379,60.6285,84990.0
2021-01-27 13:30:00,70.86,71.09,70.7,70.99,61413.0,60.5687,60.7653,60.4319,60.6798,61413.0
2021-01-27 14:00:00,71.0,71.0,70.36,70.38,107997.0,60.6884,60.6884,60.1413,60.1584,107997.0
2021-01-27 14:30:00,70.37,70.39,69.36,69.47,157591.0,60.1499,60.167,59.2866,59.3806,157591.0
2021-01-27 15:00:00,69.48,70.35,69.27,69.65,243988.0,59.3891,60.1328,59.2096,59.5344,243988.0
2021-01-27 15:30:00,69.65,69.98,69.5,69.81,396223.0,59.5344,59.8165,59.4062,59.6712,396223.0
2021-01-28 09:30:00,70.64,71.26,70.04,70.71,126929.0,60.3807,60.9106,59.8678,60.4405,126929.0
2021-01-28 10:00:00,70.76,71.4,70.56,70.78,80119.0,60.4832,61.0303,60.3123,60.5003,80119.0
2021-01-28 10:30:00,70.84,71.4,70.84,71.37,67426.0,60.5516,61.0303,60.5516,61.0046,67426.0
2021-01-28 11:00:00,71.35,71.65,70.75,70.94,65167.0,60.9875,61.244,60.4747,60.6371,65167.0
2021-01-28 11:30:00,70.97,71.56,70.87,71.56,70331.0,60.6627,61.167,60.5773,61.167,70331.0
2021-01-28 12:00:00,71.61,71.69,71.49,71.68,37485.0,61.2098,61.2782,61.1072,61.2696,37485.0
2021-01-28 12:30:00,71.66,72.39,71.66,72.14,76661.0,61.2525,61.8765,61.2525,61.6628,76661.0
2021-01-28 13:00:00,72.12,72.57,72.07,72.52,116863.0,61.6457,62.0304,61.603,61.9876,116863.0
2021-01-28 13:30:00,72.55,72.72,72.23,72.28,70027.0,62.0133,62.1586,61.7397,61.7825,70027.0
2021-01-28 14:00:00,72.29,72.38,71.96,72.17,69740.0,61.791,61.868,61.509,61.6885,69740.0
2021-01-28 14:30:00,72.18,72.38,71.96,72.36,86985.0,61.697,61.868,61.509,61.8509,86985.0
2021-01-28 15:00:00,72.35,72.57,71.99,72.12,112387.0,61.8423,62.0304,61.5346,61.6457,112387.0
2021-01-28 15:30:00,72.14,72.27,71.93,72.09,166955.0,61.6628,61.7739,61.4833,61.6201,166955.0
2021-01-29 09:30:00,71.44,71.97,70.85,71.88,79343.0,61.0645,61.5175,60.5602,61.4406,79343.0
2021-01-29 10:00:00,71.96,72.23,71.49,71.5,40851.0,61.509,61.7397,61.1072,61.1158,40851.0
2021-01-29 10:30:00,71.49,71.66,71.02,71.07,36694.0,61.1072,61.2525,60.7055,60.7482,36694.0
2021-01-29 11:00:00,71.11,71.16,70.4,70.5,39372.0,60.7824,60.8251,60.1755,60.261,39372.0
2021-01-29 11:30:00,70.52,70.78,70.21,70.78,28739.0,60.2781,60.5003,60.0131,60.5003,28739.0
2021-01-29 12:00:00,70.76,70.79,70.02,70.09,29391.0,60.4832,60.5089,59.8507,59.9105,29391.0
2021-01-29 12:30:00,70.09,70.16,69.37,69.53,53550.0,59.9105,59.9704,59.2951,59.4319,53550.0
2021-01-29 13:00:00,69.44,70.09,69.42,70.05,39134.0,59.3549,59.9105,59.3378,59.8764,39134.0
2021-01-29 13:30:00,70.04,70.07,69.7,69.86,30371.0,59.8678,59.8934,59.5772,59.7139,30371.0
2021-01-29 14:00:00,69.9,70.3,69.9,70.15,17919.0,59.7481,60.09,59.7481,59.9618,17919.0
2021-01-29 14:30:00,70.11,70.11,69.79,69.9,38312.0,59.9276,59.9276,59.6541,59.7481,38312.0
2021-01-29 15:00:00,69.86,70.5,69.86,70.47,42260.0,59.7139,60.261,59.7139,60.2354,42260.0
2021-01-29 15:30:00,70.45,70.71,70.17,70.26,128183.0,60.2183,60.4405,59.9789,60.0559,128183.0
2021-02-01 09:30:00,71.3,71.64,70.85,71.14,87611.0,60.9448,61.2354,60.5602,60.808,87611.0
2021-02-01 10:00:00,71.15,71.59,71.03,71.43,38524.0,60.8166,61.1927,60.714,61.0559,38524.0
2021-02-01 10:30:00,71.44,71.72,71.19,71.26,31642.0,61.0645,61.3038,60.8508,60.9106,31642.0
2021-02-01 11:00:00,71.28,71.78,71.1,71.73,31848.0,60.9277,61.3551,60.7739,61.3124,31848.0
2021-02-01 11:30:00,71.78,72.2,71.71,72.02,50224.0,61.3551,61.7141,61.2953,61.5602,50224.0
2021-02-01 12:00:00,72.02,72.05,71.46,71.48,22987.0,61.5602,61.5859,61.0816,61.0987,22987.0
2021-02-01 12:30:00,71.49,71.65,71.37,71.63,23403.0,61.1072,61.244,61.0046,61.2269,23403.0
2021-02-01 13:00:00,71.62,71.89,71.46,71.81,18789.0,61.2183,61.4491,61.0816,61.3807,18789.0
2021-02-01 13:30:00,71.79,71.88,71.6,71.83,28495.0,61.3636,61.4406,61.2012,61.3978,28495.0
2021-02-01 14:00:00,71.82,72.03,71.76,71.9,51473.0,61.3893,61.5688,61.338,61.4577,51473.0
2021-02-01 14:30:00,71.91,71.92,71.62,71.65,50562.0,61.4662,61.4748,61.2183,61.244,50562.0
2021-02-01 15:00:00,71.66,71.81,71.47,71.61,44483.0,61.2525,61.3807,61.0901,61.2098,44483.0
2021-02-01 15:30:00,71.63,71.94,71.53,71.75,88460.0,61.2269,61.4919,61.1414,61.3295,88460.0
2021-02-02 09:30:00,72.46,72.66,71.75,72.43,145458.0,61.9363,62.1073,61.3295,61.9107,145458.0
2021-02-02 10:00:00,72.44,72.98,72.36,72.64,58693.0,61.9192,62.3808,61.8509,62.0902,58693.0
2021-02-02 10:30:00,72.64,73.19,72.62,73.1,49261.0,62.0902,62.5603,62.0731,62.4834,49261.0
2021-02-02 11:00:00,73.16,73.34,73.04,73.25,43735.0,62.5347,62.6885,62.4321,62.6116,43735.0
2021-02-02 11:30:00,73.24,73.52,73.21,73.31,93304.0,62.6031,62.8424,62.5774,62.6629,93304.0
2021-02-02 12:00:00,73.3,73.34,72.91,72.91,35434.0,62.6543,62.6885,62.321,62.321,35434.0
2021-02-02 12:30:00,72.97,73.24,72.82,73.23,26605.0,62.3723,62.6031,62.2441,62.5945,26605.0
2021-02-02 13:00:00,73.28,73.34,73.15,73.2,48090.0,62.6372,62.6885,62.5261,62.5689,48090.0
2021-02-02 13:30:00,73.21,73.37,73.17,73.2,20752.0,62.5774,62.7142,62.5432,62.5689,20752.0
2021-02-02 14:00:00,73.22,73.56,73.17,73.53,69261.0,62.586,62.8766,62.5432,62.8509,69261.0
2021-02-02 14:30:00,73.54,73.74,73.48,73.74,43783.0,62.8595,63.0304,62.8082,63.0304,43783.0
2021-02-02 15:00:00,73.73,73.73,73.5,73.5,36231.0,63.0219,63.0219,62.8253,62.8253,36231.0
2021-02-02 15:30:00,73.49,73.55,73.32,73.32,97492.0,62.8167,62.868,62.6714,62.6714,97492.0
2021-02-03 09:30:00,73.54,74.07,73.47,74.07,62573.0,62.8595,63.3125,62.7997,63.3125,62573.0
2021-02-03 10:00:00,74.15,75.61,73.76,75.51,729657.0,63.3809,64.6288,63.0475,64.5434,729657.0
2021-02-03 10:30:00,75.45,77.41,75.35,76.98,529234.0,64.4921,66.1674,64.4066,65.7999,529234.0
2021-02-03 11:00:00,77.01,77.08,76.27,76.49,212806.0,65.8255,65.8854,65.193,65.381,212806.0
2021-02-03 11:30:00,76.46,76.72,76.3,76.5,118211.0,65.3554,65.5776,65.2186,65.3896,118211.0
2021-02-03 12:00:00,76.48,76.67,75.86,75.9,133079.0,65.3725,65.5349,64.8425,64.8767,133079.0
2021-02-03 12:30:00,75.88,76.03,75.65,75.96,65855.0,64.8596,64.9879,64.663,64.928,65855.0
2021-02-03 13:00:00,75.99,76.25,75.99,76.07,61818.0,64.9537,65.1759,64.9537,65.022,61818.0
2021-02-03 13:30:00,76.11,76.35,76.02,76.27,63669.0,65.0562,65.2614,64.9793,65.193,63669.0
2021-02-03 14:00:00,76.28,76.46,76.24,76.4,42654.0,65.2015,65.3554,65.1674,65.3041,42654.0
2021-02-03 14:30:00,76.44,76.5,76.17,76.23,80832.0,65.3383,65.3896,65.1075,65.1588,80832.0
2021-02-03 15:00:00,76.25,76.43,76.18,76.34,71206.0,65.1759,65.3298,65.1161,65.2528,71206.0
2021-02-03 15:30:00,76.36,76.58,76.1,76.13,218228.0,65.2699,65.458,65.0477,65.0733,218228.0
2021-02-04 09:30:00,76.56,76.68,75.6,75.99,194460.0,65.4409,65.5434,64.6203,64.9537,194460.0
2021-02-04 10:00:00,75.99,76.45,75.99,76.11,75249.0,64.9537,65.3469,64.9537,65.0562,75249.0
2021-02-04 10:30:00,76.11,76.33,75.94,76.24,69030.0,65.0562,65.2443,64.9109,65.1674,69030.0
2021-02-04 11:00:00,76.26,76.34,76.02,76.07,65785.0,65.1844,65.2528,64.9793,65.022,65785.0
2021-02-04 11:30:00,76.06,76.12,75.72,75.74,45887.0,65.0135,65.0648,64.7229,64.74,45887.0
2021-02-04 12:00:00,75.75,75.77,75.49,75.71,37093.0,64.7485,64.7656,64.5263,64.7143,37093.0
2021-02-04 12:30:00,75.72,75.82,75.48,75.48,34317.0,64.7229,64.8083,64.5177,64.5177,34317.0
2021-02-04 13:00:00,75.46,75.84,75.43,75.74,31149.0,64.5006,64.8254,64.475,64.74,31149.0
2021-02-04 13:30:00,75.73,75.95,75.65,75.85,44539.0,64.7314,64.9195,64.663,64.834,44539.0
2021-02-04 14:00:00,75.85,75.85,75.58,75.65,43171.0,64.834,64.834,64.6032,64.663,43171.0
2021-02-04 14:30:00,75.67,75.96,75.6,75.62,49174.0,64.6801,64.928,64.6203,64.6374,49174.0
2021-02-04 15:00:00,75.64,75.69,75.51,75.6,55331.0,64.6545,64.6972,64.5434,64.6203,55331.0
2021-02-04 15:30:00,75.64,76.06,75.62,76.04,109751.0,64.6545,65.0135,64.6374,64.9964,109751.0
2021-02-05 09:30:00,76.72,77.0,76.05,76.14,129231.0,65.5776,65.817,65.0049,65.0819,129231.0
2021-02-05 10:00:00,76.17,76.47,75.93,76.1,73302.0,65.1075,65.3639,64.9024,65.0477,73302.0
2021-02-05 10:30:00,76.13,76.6,76.02,76.47,46219.0,65.0733,65.4751,64.9793,65.3639,46219.0
2021-02-05 11:00:00,76.47,76.65,76.32,76.5,39051.0,65.3639,65.5178,65.2357,65.3896,39051.0
2021-02-05 11:30:00,76.52,76.64,76.3,76.33,25348.0,65.4067,65.5093,65.2186,65.2443,25348.0
2021-02-05 12:00:00,76.32,76.49,76.23,76.29,27208.0,65.2357,65.381,65.1588,65.2101,27208.0
2021-02-05 12:30:00,76.3,76.45,76.24,76.4,27563.0,65.2186,65.3469,65.1674,65.3041,27563.0
2021-02-05 13:00:00,76.43,76.57,76.28,76.43,34637.0,65.3298,65.4494,65.2015,65.3298,34637.0
2021-02-05 13:30:00,76.44,76.48,76.22,76.22,35335.0,65.3383,65.3725,65.1503,65.1503,35335.0
2021-02-05 14:00:00,76.25,76.46,76.23,76.44,37736.0,65.1759,65.3554,65.1588,65.3383,37736.0
2021-02-05 14:30:00,76.43,76.47,76.12,76.21,40114.0,65.3298,65.3639,65.0648,65.1417,40114.0
2021-02-05 15:00:00,76.2,76.41,76.14,76.34,40130.0,65.1332,65.3127,65.0819,65.2528,40130.0
2021-02-05 15:30:00,76.34,76.54,76.18,76.47,112800.0,65.2528,65.4238,65.1161,65.3639,112800.0
2021-02-08 09:30:00,76.93,77.57,76.93,77.28,128272.0,65.7571,66.3042,65.7571,66.0563,128272.0
2021-02-08 10:00:00,77.28,77.37,77.03,77.04,35994.0,66.0563,66.1332,65.8426,65.8512,35994.0
2021-02-08 10:30:00,77.06,77.11,76.55,76.73,56395.0,65.8683,65.911,65.4323,65.5862,56395.0
2021-02-08 11:00:00,76.73,76.81,76.47,76.76,52010.0,65.5862,65.6546,65.3639,65.6118,52010.0
2021-02-08 11:30:00,76.74,76.76,76.5,76.64,35895.0,65.5947,65.6118,65.3896,65.5093,35895.0
2021-02-08 12:00:00,76.64,77.01,76.54,76.91,52796.0,65.5093,65.8255,65.4238,65.74,52796.0
2021-02-08 12:30:00,76.88,76.99,76.75,76.76,33747.0,65.7144,65.8084,65.6033,65.6118,33747.0
2021-02-08 13:00:00,76.75,77.02,76.75,77.02,38224.0,65.6033,65.8341,65.6033,65.8341,38224.0
2021-02-08 13:30:00,77.08,77.2,76.92,77.02,46254.0,65.8854,65.9879,65.7486,65.8341,46254.0
2021-02-08 14:00:00,77.02,77.28,76.97,77.16,32692.0,65.8341,66.0563,65.7913,65.9537,32692.0
2021-02-08 14:30:00,77.13,77.24,76.99,77.13,55808.0,65.9281,66.0221,65.8084,65.9281,55808.0
2021-02-08 15:00:00,77.13,77.16,76.91,77.05,32220.0,65.9281,65.9537,65.74,65.8597,32220.0
2021-02-08 15:30:00,77.05,77.26,76.93,77.17,94045.0,65.8597,66.0392,65.7571,65.9623,94045.0
2021-02-09 09:30:00,77.0,77.27,76.56,76.97,77288.0,65.817,66.0478,65.4409,65.7913,77288.0
2021-02-09 10:00:00,76.97,77.45,76.97,77.45,43758.0,65.7913,66.2016,65.7913,66.2016,43758.0
2021-02-09 10:30:00,77.45,77.45,76.85,77.03,39759.0,66.2016,66.2016,65.6888,65.8426,39759.0
2021-02-09 11:00:00,77.08,77.1,76.74,76.84,34478.0,65.8854,65.9025,65.5947,65.6802,34478.0
2021-02-09 11:30:00,76.84,77.05,76.72,76.77,42436.0,65.6802,65.8597,65.5776,65.6204,42436.0
2021-02-09 12:00:00,76.78,76.89,76.66,76.76,29225.0,65.6289,65.7229,65.5264,65.6118,29225.0
2021-02-09 12:30:00,76.77,76.94,76.76,76.94,31884.0,65.6204,65.7657,65.6118,65.7657,31884.0
2021-02-09 13:00:00,76.93,76.96,76.66,76.72,24418.0,65.7571,65.7828,65.5264,65.5776,24418.0
2021-02-09 13:30:00,76.71,76.75,76.53,76.65,28433.0,65.5691,65.6033,65.4152,65.5178,28433.0
2021-02-09 14:00:00,76.66,76.76,76.56,76.63,24935.0,65.5264,65.6118,65.4409,65.5007,24935.0
2021-02-09 14:30:00,76.64,76.94,76.62,76.8,58822.0,65.5093,65.7657,65.4922,65.646,58822.0
2021-02-09 15:00:00,76.81,76.81,76.58,76.62,29021.0,65.6546,65.6546,65.458,65.4922,29021.0
2021-02-09 15:30:00,76.62,77.04,76.61,76.84,124246.0,65.4922,65.8512,65.4836,65.6802,124246.0
2021-02-10 09:30:00,77.25,77.39,76.72,77.37,93048.0,66.0307,66.1503,65.5776,66.1332,93048.0
2021-02-10 10:00:00,77.33,77.38,76.39,76.56,36020.0,66.099,66.1418,65.2956,65.4409,36020.0
2021-02-10 10:30:00,76.44,76.7,75.97,76.7,55394.0,65.3383,65.5605,64.9366,65.5605,55394.0
2021-02-10 11:00:00,76.68,76.75,76.36,76.46,17711.0,65.5434,65.6033,65.2699,65.3554,17711.0
2021-02-10 11:30:00,76.5,76.5,76.2,76.33,29155.0,65.3896,65.3896,65.1332,65.2443,29155.0
2021-02-10 12:00:00,76.28,76.43,76.07,76.39,46541.0,65.2015,65.3298,65.022,65.2956,46541.0
2021-02-10 12:30:00,76.36,76.7,76.25,76.68,46432.0,65.2699,65.5605,65.1759,65.5434,46432.0
2021-02-10 13:00:00,76.66,76.92,76.63,76.87,30885.0,65.5264,65.7486,65.5007,65.7059,30885.0
2021-02-10 13:30:00,76.89,76.89,76.55,76.65,28643.0,65.7229,65.7229,65.4323,65.5178,28643.0
2021-02-10 14:00:00,76.67,76.82,76.53,76.79,27763.0,65.5349,65.6631,65.4152,65.6375,27763.0
2021-02-10 14:30:00,76.82,76.93,76.72,76.81,57196.0,65.6631,65.7571,65.5776,65.6546,57196.0
2021-02-10 15:00:00,76.83,76.88,76.6,76.68,37004.0,65.6717,65.7144,65.4751,65.5434,37004.0
2021-02-10 15:30:00,76.69,76.72,76.27,76.38,89868.0,65.552,65.5776,65.193,65.287,89868.0
2021-02-11 09:30:00,77.01,77.41,76.57,76.83,92802.0,65.8255,66.1674,65.4494,65.6717,92802.0
2021-02-11 10:00:00,76.77,76.95,76.55,76.91,29981.0,65.6204,65.7742,65.4323,65.74,29981.0
2021-02-11 10:30:00,76.91,77.76,76.89,77.55,49777.0,65.74,66.4666,65.7229,66.2871,49777.0
2021-02-11 11:00:00,77.53,77.67,77.16,77.18,46077.0,66.27,66.3897,65.9537,65.9708,46077.0
2021-02-11 11:30:00,77.18,77.24,76.98,77.15,41648.0,65.9708,66.0221,65.7999,65.9452,41648.0
2021-02-11 12:00:00,77.17,77.26,76.54,76.58,55187.0,65.9623,66.0392,65.4238,65.458,55187.0
2021-02-11 12:30:00,76.59,77.1,76.59,77.1,38612.0,65.4665,65.9025,65.4665,65.9025,38612.0
2021-02-11 13:00:00,77.12,77.32,77.07,77.29,37901.0,65.9195,66.0905,65.8768,66.0649,37901.0
2021-02-11 13:30:00,77.27,77.43,77.24,77.33,36883.0,66.0478,66.1845,66.0221,66.099,36883.0
2021-02-11 14:00:00,77.33,77.63,77.03,77.63,51821.0,66.099,66.3555,65.8426,66.3555,51821.0
2021-02-11 14:30:00,77.62,77.63,77.45,77.56,76932.0,66.3469,66.3555,66.2016,66.2956,76932.0
2021-02-11 15:00:00,77.57,77.63,77.49,77.51,57902.0,66.3042,66.3555,66.2358,66.2529,57902.0
2021-02-11 15:30:00,77.51,77.59,77.36,77.54,112797.0,66.2529,66.3213,66.1247,66.2785,112797.0
2021-02-12 09:30:00,77.5,77.5,76.32,76.58,99883.0,66.2444,66.2444,65.2357,65.458,99883.0
2021-02-12 10:00:00,76.59,76.91,76.4,76.8,40185.0,65.4665,65.74,65.3041,65.646,40185.0
2021-02-12 10:30:00,76.7,77.29,76.67,76.96,24180.0,65.5605,66.0649,65.5349,65.7828,24180.0
2021-02-12 11:00:00,77.01,77.14,76.86,77.03,29649.0,65.8255,65.9366,65.6973,65.8426,29649.0
2021-02-12 11:30:00,77.05,77.06,76.82,76.95,23063.0,65.8597,65.8683,65.6631,65.7742,23063.0
2021-02-12 12:00:00,76.98,77.14,76.96,77.08,19860.0,65.7999,65.9366,65.7828,65.8854,19860.0
2021-02-12 12:30:00,77.04,77.23,76.97,77.23,15907.0,65.8512,66.0136,65.7913,66.0136,15907.0
2021-02-12 13:00:00,77.2,77.49,77.02,77.13,29805.0,65.9879,66.2358,65.8341,65.9281,29805.0
2021-02-12 13:30:00,77.15,77.24,77.08,77.15,17920.0,65.9452,66.0221,65.8854,65.9452,17920.0
2021-02-12 14:00:00,77.15,77.43,77.13,77.41,25536.0,65.9452,66.1845,65.9281,66.1674,25536.0
2021-02-12 14:30:00,77.4,77.57,77.3,77.51,40036.0,66.1589,66.3042,66.0734,66.2529,40036.0
2021-02-12 15:00:00,77.5,77.7,77.44,77.66,27577.0,66.2444,66.4153,66.1931,66.3811,27577.0
2021-02-12 15:30:00,77.67,77.94,77.57,77.89,79073.0,66.3897,66.6205,66.3042,66.5777,79073.0
2021-02-16 09:30:00,80.31,80.57,78.55,78.85,334047.0,68.6462,68.8685,67.1419,67.3983,334047.0
2021-02-16 10:00:00,78.85,79.5,78.7,79.44,227179.0,67.3983,67.9539,67.2701,67.9026,227179.0
2021-02-16 10:30:00,79.46,79.85,78.86,78.91,178615.0,67.9197,68.2531,67.4068,67.4496,178615.0
2021-02-16 11:00:00,78.94,79.1,78.58,78.58,115089.0,67.4752,67.612,67.1675,67.1675,115089.0
2021-02-16 11:30:00,78.58,78.94,78.51,78.62,105556.0,67.1675,67.4752,67.1077,67.2017,105556.0
2021-02-16 12:00:00,78.64,79.19,78.52,79.19,64253.0,67.2188,67.6889,67.1162,67.6889,64253.0
2021-02-16 12:30:00,79.18,79.2,78.82,78.93,43838.0,67.6804,67.6975,67.3726,67.4667,43838.0
2021-02-16 13:00:00,78.91,78.98,78.6,78.76,44574.0,67.4496,67.5094,67.1846,67.3214,44574.0
2021-02-16 13:30:00,78.77,79.02,78.74,78.84,64673.0,67.3299,67.5436,67.3043,67.3897,64673.0
2021-02-16 14:00:00,78.88,78.99,78.66,78.91,57007.0,67.4239,67.518,67.2359,67.4496,57007.0
2021-02-16 14:30:00,78.9,78.96,78.69,78.82,81965.0,67.441,67.4923,67.2615,67.3726,81965.0
2021-02-16 15:00:00,78.81,78.87,78.59,78.73,84805.0,67.3641,67.4154,67.1761,67.2957,84805.0
2021-02-16 15:30:00,78.72,78.89,78.34,78.44,191887.0,67.2872,67.4325,66.9624,67.0478,191887.0
2021-02-17 09:30:00,78.01,78.47,76.83,78.0,212801.0,66.6803,67.0735,65.6717,66.6717,212801.0
2021-02-17 10:00:00,77.96,78.38,77.38,77.55,65135.0,66.6375,66.9966,66.1418,66.2871,65135.0
2021-02-17 10:30:00,77.52,78.08,77.4,77.92,42658.0,66.2615,66.7401,66.1589,66.6034,42658.0
2021-02-17 11:00:00,77.84,77.85,76.54,76.89,122774.0,66.535,66.5435,65.4238,65.7229,122774.0
2021-02-17 11:30:00,76.88,77.31,76.6,77.31,50017.0,65.7144,66.082,65.4751,66.082,50017.0
2021-02-17 12:00:00,77.32,77.55,76.98,77.53,84144.0,66.0905,66.2871,65.7999,66.27,84144.0
2021-02-17 12:30:00,77.53,77.78,77.37,77.58,50470.0,66.27,66.4837,66.1332,66.3127,50470.0
2021-02-17 13:00:00,77.58,77.8,77.58,77.74,16797.0,66.3127,66.5008,66.3127,66.4495,16797.0
2021-02-17 13:30:00,77.73,77.85,77.56,77.73,30330.0,66.441,66.5435,66.2956,66.441,30330.0
2021-02-17 14:00:00,77.73,77.93,77.63,77.7,46345.0,66.441,66.6119,66.3555,66.4153,46345.0
2021-02-17 14:30:00,77.7,77.9,77.6,77.88,55247.0,66.4153,66.5863,66.3298,66.5692,55247.0
2021-02-17 15:00:00,77.84,78.04,77.8,78.03,42128.0,66.535,66.7059,66.5008,66.6974,42128.0
2021-02-17 15:30:00,77.99,78.18,77.9,78.04,89024.0,66.6632,66.8256,66.5863,66.7059,89024.0
2021-02-18 09:30:00,77.14,77.56,76.32,77.44,206516.0,65.9366,66.2956,65.2357,66.1931,206516.0
2021-02-18 10:00:00,77.48,77.55,75.97,76.36,169774.0,66.2273,66.2871,64.9366,65.2699,169774.0
2021-02-18 10:30:00,76.33,76.62,76.01,76.04,61101.0,65.2443,65.4922,64.9708,64.9964,61101.0
2021-02-18 11:00:00,76.03,76.26,75.77,76.21,61695.0,64.9879,65.1844,64.7656,65.1417,61695.0
2021-02-18 11:30:00,76.18,76.22,75.64,75.68,51517.0,65.1161,65.1503,64.6545,64.6887,51517.0
2021-02-18 12:00:00,75.67,75.68,75.18,75.48,78401.0,64.6801,64.6887,64.2613,64.5177,78401.0
2021-02-18 12:30:00,75.47,75.53,75.05,75.09,53911.0,64.5092,64.5605,64.1502,64.1844,53911.0
2021-02-18 13:00:00,75.11,75.38,74.98,75.34,86111.0,64.2015,64.4323,64.0903,64.3981,86111.0
2021-02-18 13:30:00,75.36,75.37,75.15,75.18,50876.0,64.4152,64.4237,64.2357,64.2613,50876.0
2021-02-18 14:00:00,75.21,75.58,75.21,75.46,63515.0,64.2869,64.6032,64.2869,64.5006,63515.0
2021-02-18 14:30:00,75.49,75.64,75.45,75.62,58612.0,64.5263,64.6545,64.4921,64.6374,58612.0
2021-02-18 15:00:00,75.6,75.9,75.57,75.74,46794.0,64.6203,64.8767,64.5947,64.74,46794.0
2021-02-18 15:30:00,75.74,75.77,75.44,75.52,200388.0,64.74,64.7656,64.4835,64.5519,200388.0
2021-02-19 09:30:00,80.99,83.35,80.0,81.08,977708.0,69.2275,71.2447,68.3813,69.3044,977708.0
2021-02-19 10:00:00,81.07,82.69,81.07,82.47,510708.0,69.2959,70.6806,69.2959,70.4925,510708.0
2021-02-19 10:30:00,82.5,82.58,81.94,81.96,280983.0,70.5182,70.5866,70.0395,70.0566,280983.0
2021-02-19 11:00:00,81.93,82.46,81.75,81.93,165813.0,70.031,70.484,69.8771,70.031,165813.0
2021-02-19 11:30:00,81.92,82.83,81.8,82.55,128083.0,70.0224,70.8003,69.9198,70.5609,128083.0
2021-02-19 12:00:00,82.54,82.96,82.51,82.96,96962.0,70.5524,70.9114,70.5267,70.9114,96962.0
2021-02-19 12:30:00,82.94,83.68,82.79,83.02,187219.0,70.8943,71.5268,70.7661,70.9627,187219.0
2021-02-19 13:00:00,83.01,83.47,82.94,83.36,117659.0,70.9541,71.3473,70.8943,71.2533,117659.0
2021-02-19 13:30:00,83.36,83.75,83.33,83.5,159838.0,71.2533,71.5866,71.2276,71.373,159838.0
2021-02-19 14:00:00,83.5,83.88,83.23,83.78,131400.0,71.373,71.6978,71.1422,71.6123,131400.0
2021-02-19 14:30:00,83.83,84.38,83.76,84.16,160652.0,71.655,72.1251,71.5952,71.9371,160652.0
2021-02-19 15:00:00,84.15,84.25,83.74,83.8,189836.0,71.9285,72.014,71.5781,71.6294,189836.0
2021-02-19 15:30:00,83.8,83.93,82.79,83.27,519066.0,71.6294,71.7405,70.7661,71.1764,519066.0
2021-02-22 09:30:00,82.5,85.04,82.35,84.24,366850.0,70.5182,72.6893,70.39,72.0055,366850.0
2021-02-22 10:00:00,84.34,84.93,83.41,83.42,289068.0,72.091,72.5953,71.296,71.3046,289068.0
2021-02-22 10:30:00,83.45,83.53,82.9,83.45,174044.0,71.3302,71.3986,70.8601,71.3302,174044.0
2021-02-22 11:00:00,83.46,85.22,83.36,84.94,240045.0,71.3388,72.8431,71.2533,72.6038,240045.0
2021-02-22 11:30:00,84.91,85.07,84.4,85.07,98993.0,72.5782,72.7149,72.1422,72.7149,98993.0
2021-02-22 12:00:00,85.08,85.8,85.04,85.75,119438.0,72.7235,73.3389,72.6893,73.2962,119438.0
2021-02-22 12:30:00,85.76,86.24,85.71,86.2,84692.0,73.3047,73.715,73.262,73.6808,84692.0
2021-02-22 13:00:00,86.21,86.77,86.08,86.74,142101.0,73.6894,74.168,73.5782,74.1424,142101.0
2021-02-22 13:30:00,86.77,86.97,86.45,86.54,113489.0,74.168,74.339,73.8945,73.9714,113489.0
2021-02-22 14:00:00,86.56,86.76,86.04,86.4,111638.0,73.9885,74.1595,73.5441,73.8518,111638.0
2021-02-22 14:30:00,86.37,86.73,86.14,86.72,125848.0,73.8261,74.1338,73.6295,74.1253,125848.0
2021-02-22 15:00:00,86.74,87.21,86.56,86.59,202255.0,74.1424,74.5441,73.9885,74.0142,202255.0
2021-02-22 15:30:00,86.58,87.57,86.58,86.76,435494.0,74.0056,74.8518,74.0056,74.1595,435494.0
2021-02-23 09:30:00,84.46,84.72,81.86,83.41,504766.0,72.1935,72.4158,69.9711,71.296,504766.0
2021-02-23 10:00:00,83.4,84.05,83.0,84.05,151590.0,71.2875,71.8431,70.9456,71.8431,151590.0
2021-02-23 10:30:00,84.1,84.89,83.69,84.49,214220.0,71.8858,72.5611,71.5354,72.2192,214220.0
2021-02-23 11:00:00,84.53,84.69,84.32,84.65,163011.0,72.2534,72.3901,72.0739,72.3559,163011.0
2021-02-23 11:30:00,84.6,84.84,84.33,84.42,71557.0,72.3132,72.5183,72.0824,72.1593,71557.0
2021-02-23 12:00:00,84.34,85.32,84.25,84.9,145168.0,72.091,72.9286,72.014,72.5696,145168.0
2021-02-23 12:30:00,84.89,85.0,84.1,84.19,66488.0,72.5611,72.6551,71.8858,71.9627,66488.0
2021-02-23 13:00:00,84.22,85.13,84.19,84.89,72494.0,71.9884,72.7662,71.9627,72.5611,72494.0
2021-02-23 13:30:00,84.85,85.02,84.47,84.76,41906.0,72.5269,72.6722,72.2021,72.45,41906.0
2021-02-23 14:00:00,84.76,85.41,84.61,85.34,44010.0,72.45,73.0056,72.3217,72.9457,44010.0
2021-02-23 14:30:00,85.34,85.64,85.07,85.61,58067.0,72.9457,73.2022,72.7149,73.1765,58067.0
2021-02-23 15:00:00,85.64,86.32,85.58,86.25,87590.0,73.2022,73.7834,73.1509,73.7236,87590.0
2021-02-23 15:30:00,86.26,86.29,85.82,85.84,199161.0,73.7321,73.7577,73.356,73.3731,199161.0
2021-02-24 09:30:00,85.79,86.94,85.7,86.67,230940.0,73.3304,74.3133,73.2534,74.0826,230940.0
2021-02-24 10:00:00,86.73,87.2,86.2,86.74,113230.0,74.1338,74.5356,73.6808,74.1424,113230.0
2021-02-24 10:30:00,86.7,87.57,86.66,87.28,92101.0,74.1082,74.8518,74.074,74.604,92101.0
2021-02-24 11:00:00,87.28,87.69,87.18,87.23,125746.0,74.604,74.9544,74.5185,74.5612,125746.0
2021-02-24 11:30:00,87.22,87.38,86.9,87.18,189885.0,74.5527,74.6894,74.2792,74.5185,189885.0
2021-02-24 12:00:00,87.25,87.43,86.92,87.25,87078.0,74.5783,74.7322,74.2963,74.5783,87078.0
2021-02-24 12:30:00,87.24,87.66,87.15,87.22,75974.0,74.5698,74.9288,74.4928,74.5527,75974.0
2021-02-24 13:00:00,87.21,87.74,87.04,87.56,144149.0,74.5441,74.9972,74.3988,74.8433,144149.0
2021-02-24 13:30:00,87.53,87.76,87.49,87.63,104618.0,74.8177,75.0143,74.7835,74.9031,104618.0
2021-02-24 14:00:00,87.63,87.66,87.29,87.31,121180.0,74.9031,74.9288,74.6125,74.6296,121180.0
2021-02-24 14:30:00,87.34,87.4,86.64,86.88,145369.0,74.6553,74.7065,74.0569,74.2621,145369.0
2021-02-24 15:00:00,86.89,87.49,86.77,87.48,82709.0,74.2706,74.7835,74.168,74.7749,82709.0
2021-02-24 15:30:00,87.47,87.49,86.5,86.82,380449.0,74.7664,74.7835,73.9372,74.2108,380449.0
2021-02-25 09:30:00,87.68,87.73,86.71,86.9,176175.0,74.9459,74.9886,74.1168,74.2792,176175.0
2021-02-25 10:00:00,86.84,86.88,85.68,85.81,133066.0,74.2279,74.2621,73.2363,73.3475,133066.0
2021-02-25 10:30:00,85.82,85.84,85.17,85.47,95604.0,73.356,73.3731,72.8004,73.0568,95604.0
2021-02-25 11:00:00,85.47,85.61,84.91,85.16,124058.0,73.0568,73.1765,72.5782,72.7919,124058.0
2021-02-25 11:30:00,85.19,85.19,84.29,84.4,120740.0,72.8175,72.8175,72.0482,72.1422,120740.0
2021-02-25 12:00:00,84.32,84.42,83.95,83.95,115109.0,72.0739,72.1593,71.7576,71.7576,115109.0
2021-02-25 12:30:00,83.97,84.14,83.02,83.1,138867.0,71.7747,71.92,70.9627,71.031,138867.0
2021-02-25 13:00:00,83.0,83.45,82.36,83.41,216391.0,70.9456,71.3302,70.3985,71.296,216391.0
2021-02-25 13:30:00,83.38,83.84,83.07,83.79,95733.0,71.2704,71.6636,71.0054,71.6208,95733.0
2021-02-25 14:00:00,83.79,84.56,83.69,84.38,53490.0,71.6208,72.279,71.5354,72.1251,53490.0
2021-02-25 14:30:00,84.37,84.37,83.38,83.44,123187.0,72.1166,72.1166,71.2704,71.3217,123187.0
2021-02-25 15:00:00,83.42,83.55,82.64,82.83,205336.0,71.3046,71.4157,70.6379,70.8003,205336.0
2021-02-25 15:30:00,82.82,83.11,82.3,82.32,303513.0,70.7917,71.0396,70.3472,70.3643,303513.0
2021-02-26 09:30:00,82.27,83.96,81.37,82.76,206721.0,70.3216,71.7661,69.5523,70.7404,206721.0
2021-02-26 10:00:00,82.7,82.74,81.25,81.3,100954.0,70.6891,70.7233,69.4497,69.4925,100954.0
2021-02-26 10:30:00,81.28,83.2,81.28,82.9,162624.0,69.4754,71.1165,69.4754,70.8601,162624.0
2021-02-26 11:00:00,82.96,83.62,82.76,82.84,134812.0,70.9114,71.4755,70.7404,70.8088,134812.0
2021-02-26 11:30:00,82.82,83.66,82.78,83.33,93579.0,70.7917,71.5097,70.7575,71.2276,93579.0
2021-02-26 12:00:00,83.36,83.92,83.2,83.73,60511.0,71.2533,71.732,71.1165,71.5695,60511.0
2021-02-26 12:30:00,83.76,84.0,83.61,83.7,44922.0,71.5952,71.8003,71.467,71.5439,44922.0
2021-02-26 13:00:00,83.69,84.1,83.48,83.88,52471.0,71.5354,71.8858,71.3559,71.6978,52471.0
2021-02-26 13:30:00,83.91,83.91,83.31,83.41,46224.0,71.7234,71.7234,71.2105,71.296,46224.0
2021-02-26 14:00:00,83.38,83.78,83.19,83.72,74208.0,71.2704,71.6123,71.108,71.561,74208.0
2021-02-26 14:30:00,83.69,84.3,83.58,84.11,72673.0,71.5354,72.0568,71.4413,71.8944,72673.0
2021-02-26 15:00:00,84.17,84.85,84.17,84.55,84707.0,71.9456,72.5269,71.9456,72.2705,84707.0
2021-02-26 15:30:00,84.53,85.13,84.2,84.2,195101.0,72.2534,72.7662,71.9713,71.9713,195101.0
2021-03-01 09:30:00,85.63,86.41,84.89,85.37,190649.0,73.1936,73.8603,72.5611,72.9714,190649.0
2021-03-01 10:00:00,85.37,86.13,85.28,86.0,94094.0,72.9714,73.621,72.8944,73.5099,94094.0
2021-03-01 10:30:00,86.05,86.42,86.01,86.39,35214.0,73.5526,73.8689,73.5184,73.8432,35214.0
2021-03-01 11:00:00,86.4,87.39,86.35,87.06,79499.0,73.8518,74.698,73.809,74.4159,79499.0
2021-03-01 11:30:00,87.1,87.33,86.84,87.0,113882.0,74.4501,74.6467,74.2279,74.3646,113882.0
2021-03-01 12:00:00,87.03,87.08,86.61,86.64,122770.0,74.3903,74.433,74.0313,74.0569,122770.0
2021-03-01 12:30:00,86.61,86.77,86.47,86.56,87228.0,74.0313,74.168,73.9116,73.9885,87228.0
2021-03-01 13:00:00,86.57,86.57,85.99,86.2,109590.0,73.9971,73.9971,73.5013,73.6808,109590.0
2021-03-01 13:30:00,86.24,86.51,86.21,86.48,42105.0,73.715,73.9458,73.6894,73.9202,42105.0
2021-03-01 14:00:00,86.49,86.9,86.47,86.9,60778.0,73.9287,74.2792,73.9116,74.2792,60778.0
2021-03-01 14:30:00,86.93,86.93,86.55,86.67,103622.0,74.3048,74.3048,73.98,74.0826,103622.0
2021-03-01 15:00:00,86.69,86.8,86.32,86.35,60749.0,74.0997,74.1937,73.7834,73.809,60749.0
2021-03-01 15:30:00,86.38,86.42,85.78,85.92,237593.0,73.8347,73.8689,73.3218,73.4415,237593.0
2021-03-02 09:30:00,85.79,87.18,85.52,87.03,139521.0,73.3304,74.5185,73.0996,74.3903,139521.0
2021-03-02 10:00:00,87.11,87.43,86.73,86.73,63786.0,74.4587,74.7322,74.1338,74.1338,63786.0
2021-03-02 10:30:00,86.73,87.22,86.47,87.09,36146.0,74.1338,74.5527,73.9116,74.4416,36146.0
2021-03-02 11:00:00,87.14,87.17,86.61,87.01,52358.0,74.4843,74.5099,74.0313,74.3732,52358.0
2021-03-02 11:30:00,87.06,87.09,86.19,86.3,53511.0,74.4159,74.4416,73.6723,73.7663,53511.0
2021-03-02 12:00:00,86.31,86.71,86.25,86.51,44989.0,73.7748,74.1168,73.7236,73.9458,44989.0
2021-03-02 12:30:00,86.5,86.85,86.46,86.69,44289.0,73.9372,74.2364,73.9031,74.0997,44289.0
2021-03-02 13:00:00,86.77,87.04,86.6,86.83,49357.0,74.168,74.3988,74.0227,74.2193,49357.0
2021-03-02 13:30:00,86.8,86.89,86.63,86.66,37171.0,74.1937,74.2706,74.0484,74.074,37171.0
2021-03-02 14:00:00,86.67,86.81,86.39,86.48,31007.0,74.0826,74.2022,73.8432,73.9202,31007.0
2021-03-02 14:30:00,86.5,86.8,86.45,86.75,74395.0,73.9372,74.1937,73.8945,74.1509,74395.0
2021-03-02 15:00:00,86.76,87.06,86.46,86.59,61007.0,74.1595,74.4159,73.9031,74.0142,61007.0
2021-03-02 15:30:00,86.61,86.85,86.38,86.4,55706.0,74.0313,74.2364,73.8347,73.8518,55706.0
2021-03-03 09:30:00,88.0,88.5,87.16,87.32,225599.0,75.2194,75.6468,74.5014,74.6382,225599.0
2021-03-03 10:00:00,87.36,87.46,86.6,87.08,90591.0,74.6723,74.7578,74.0227,74.433,90591.0
2021-03-03 10:30:00,87.03,88.48,86.85,88.44,92303.0,74.3903,75.6297,74.2364,75.5955,92303.0
2021-03-03 11:00:00,88.42,89.77,88.3,89.63,170662.0,75.5784,76.7323,75.4758,76.6127,170662.0
2021-03-03 11:30:00,89.62,89.88,89.12,89.13,119712.0,76.6041,76.8264,76.1767,76.1853,119712.0
2021-03-03 12:00:00,89.17,89.35,88.8,88.91,70779.0,76.2195,76.3733,75.9032,75.9972,70779.0
2021-03-03 12:30:00,88.92,89.59,88.89,89.48,60917.0,76.0058,76.5785,75.9801,76.4845,60917.0
2021-03-03 13:00:00,89.51,89.67,89.24,89.57,53236.0,76.5101,76.6469,76.2793,76.5614,53236.0
2021-03-03 13:30:00,89.58,89.8,88.97,89.07,81160.0,76.5699,76.758,76.0485,76.134,81160.0
2021-03-03 14:00:00,89.09,89.14,88.56,89.04,109635.0,76.1511,76.1938,75.6981,76.1084,109635.0
2021-03-03 14:30:00,89.0,89.3,88.78,89.24,84425.0,76.0742,76.3306,75.8861,76.2793,84425.0
2021-03-03 15:00:00,89.22,89.36,88.92,89.04,69419.0,76.2622,76.3819,76.0058,76.1084,69419.0
2021-03-03 15:30:00,89.04,89.28,88.64,88.65,196528.0,76.1084,76.3135,75.7664,75.775,196528.0
2021-03-04 09:30:00,87.6,87.99,85.63,85.7,212256.0,75.2559,75.591,73.5635,73.6237,212256.0
2021-03-04 10:00:00,85.64,86.05,85.14,85.83,133658.0,73.5721,73.9243,73.1426,73.7353,133658.0
2021-03-04 10:30:00,85.76,86.54,85.54,86.36,99206.0,73.6752,74.3453,73.4862,74.1907,99206.0
2021-03-04 11:00:00,86.45,86.75,85.64,85.99,105065.0,74.268,74.5257,73.5721,73.8728,105065.0
2021-03-04 11:30:00,85.96,86.58,85.95,86.45,49630.0,73.847,74.3797,73.8384,74.268,49630.0
2021-03-04 12:00:00,86.46,86.93,86.05,86.27,67660.0,74.2766,74.6803,73.9243,74.1133,67660.0
2021-03-04 12:30:00,86.28,86.52,85.41,85.75,106815.0,74.1219,74.3281,73.3745,73.6666,106815.0
2021-03-04 13:00:00,85.7,85.87,84.11,84.35,183264.0,73.6237,73.7697,72.2577,72.4639,183264.0
2021-03-04 13:30:00,84.39,84.71,83.02,83.07,265024.0,72.4983,72.7732,71.3213,71.3643,265024.0
2021-03-04 14:00:00,83.11,84.68,83.08,84.44,98678.0,71.3986,72.7474,71.3729,72.5412,98678.0
2021-03-04 14:30:00,84.46,85.82,84.15,85.73,116879.0,72.5584,73.7268,72.2921,73.6494,116879.0
2021-03-04 15:00:00,85.74,85.84,84.85,85.21,138426.0,73.658,73.7439,72.8934,73.2027,138426.0
2021-03-04 15:30:00,85.14,85.4,84.79,85.08,181619.0,73.1426,73.3659,72.8419,73.091,181619.0
2021-03-05 09:30:00,86.47,86.77,83.5,84.25,293316.0,74.2852,74.5429,71.7337,72.378,293316.0
2021-03-05 10:00:00,84.3,85.09,83.77,83.78,102323.0,72.4209,73.0996,71.9656,71.9742,102323.0
2021-03-05 10:30:00,83.86,84.28,83.11,83.81,133431.0,72.0429,72.4038,71.3986,72.0,133431.0
2021-03-05 11:00:00,83.84,84.14,82.93,83.13,162763.0,72.0258,72.2835,71.244,71.4158,162763.0
2021-03-05 11:30:00,83.18,84.5,82.43,84.49,136138.0,71.4588,72.5928,70.8145,72.5842,136138.0
2021-03-05 12:00:00,84.5,85.58,84.12,85.56,60979.0,72.5928,73.5206,72.2663,73.5034,60979.0
2021-03-05 12:30:00,85.52,86.44,85.48,86.2,149301.0,73.469,74.2594,73.4347,74.0532,149301.0
2021-03-05 13:00:00,86.14,86.83,85.74,86.75,70073.0,74.0017,74.5944,73.658,74.5257,70073.0
2021-03-05 13:30:00,86.79,87.13,86.3,86.62,87257.0,74.5601,74.8522,74.1391,74.414,87257.0
2021-03-05 14:00:00,86.7,87.13,86.29,87.09,131522.0,74.4828,74.8522,74.1305,74.8178,131522.0
2021-03-05 14:30:00,87.09,87.6,86.87,87.56,116342.0,74.8178,75.2559,74.6288,75.2216,116342.0
2021-03-05 15:00:00,87.56,87.82,87.22,87.73,80453.0,75.2216,75.4449,74.9295,75.3676,80453.0
2021-03-05 15:30:00,87.73,87.99,87.57,87.81,189989.0,75.3676,75.591,75.2302,75.4363,189989.0
2021-03-08 09:30:00,88.5,89.65,87.57,88.48,211338.0,76.0291,77.0171,75.2302,76.0119,211338.0
2021-03-08 10:00:00,88.55,89.5,88.34,89.43,70317.0,76.0721,76.8882,75.8917,76.8281,70317.0
2021-03-08 10:30:00,89.48,90.19,89.48,90.09,67314.0,76.871,77.481,76.871,77.3951,67314.0
2021-03-08 11:00:00,90.06,90.22,89.77,90.03,56926.0,77.3693,77.5067,77.1201,77.3435,56926.0
2021-03-08 11:30:00,90.0,90.01,89.12,89.24,44806.0,77.3177,77.3263,76.5617,76.6648,44806.0
2021-03-08 12:00:00,89.28,89.92,89.23,89.84,46893.0,76.6992,77.249,76.6562,77.1803,46893.0
2021-03-08 12:30:00,89.8,89.86,89.35,89.43,33579.0,77.1459,77.1975,76.7593,76.8281,33579.0
2021-03-08 13:00:00,89.44,89.78,89.43,89.47,41711.0,76.8366,77.1287,76.8281,76.8624,41711.0
2021-03-08 13:30:00,89.53,89.55,88.77,88.95,59044.0,76.914,76.9311,76.2611,76.4157,59044.0
2021-03-08 14:00:00,88.93,89.71,88.93,89.67,67333.0,76.3985,77.0686,76.3985,77.0342,67333.0
2021-03-08 14:30:00,89.64,89.73,88.98,89.21,56581.0,77.0085,77.0858,76.4415,76.6391,56581.0
2021-03-08 15:00:00,89.21,89.21,88.3,88.56,166029.0,76.6391,76.6391,75.8573,76.0807,166029.0
2021-03-08 15:30:00,88.54,89.07,88.53,88.59,171010.0,76.0635,76.5188,76.0549,76.1064,171010.0
2021-03-09 09:30:00,89.38,89.82,88.09,88.93,131875.0,76.7851,77.1631,75.6769,76.3985,131875.0
2021-03-09 10:00:00,88.95,89.58,88.05,88.51,125196.0,76.4157,76.9569,75.6425,76.0377,125196.0
2021-03-09 10:30:00,88.52,88.6,87.88,88.31,99917.0,76.0463,76.115,75.4965,75.8659,99917.0
2021-03-09 11:00:00,88.33,89.05,88.21,88.31,60772.0,75.8831,76.5016,75.78,75.8659,60772.0
2021-03-09 11:30:00,88.31,88.37,87.86,88.19,65152.0,75.8659,75.9174,75.4793,75.7628,65152.0
2021-03-09 12:00:00,88.23,88.61,88.15,88.61,50478.0,75.7972,76.1236,75.7284,76.1236,50478.0
2021-03-09 12:30:00,88.61,88.75,88.43,88.55,43513.0,76.1236,76.2439,75.969,76.0721,43513.0
2021-03-09 13:00:00,88.55,88.67,88.21,88.28,33843.0,76.0721,76.1751,75.78,75.8401,33843.0
2021-03-09 13:30:00,88.31,88.39,88.15,88.22,59911.0,75.8659,75.9346,75.7284,75.7886,59911.0
2021-03-09 14:00:00,88.24,88.24,87.85,87.85,83482.0,75.8057,75.8057,75.4707,75.4707,83482.0
2021-03-09 14:30:00,87.9,88.05,87.83,87.94,51484.0,75.5137,75.6425,75.4535,75.548,51484.0
2021-03-09 15:00:00,87.93,88.55,87.93,88.47,39398.0,75.5394,76.0721,75.5394,76.0033,39398.0
2021-03-09 15:30:00,88.4,88.47,87.96,88.0,105004.0,75.9432,76.0033,75.5652,75.5996,105004.0
2021-03-10 09:30:00,88.69,89.91,88.51,89.61,177336.0,76.1923,77.2404,76.0377,76.9827,177336.0
2021-03-10 10:00:00,89.61,90.05,89.19,89.19,72768.0,76.9827,77.3607,76.6219,76.6219,72768.0
2021-03-10 10:30:00,89.16,89.74,89.16,89.72,98879.0,76.5961,77.0944,76.5961,77.0772,98879.0
2021-03-10 11:00:00,89.76,90.42,89.59,90.05,84442.0,77.1116,77.6786,76.9655,77.3607,84442.0
2021-03-10 11:30:00,90.01,90.19,89.72,89.85,32750.0,77.3263,77.481,77.0772,77.1889,32750.0
2021-03-10 12:00:00,89.91,89.91,89.14,89.16,37181.0,77.2404,77.2404,76.5789,76.5961,37181.0
2021-03-10 12:30:00,89.22,89.55,88.99,89.5,38208.0,76.6476,76.9311,76.4501,76.8882,38208.0
2021-03-10 13:00:00,89.55,89.59,89.13,89.48,32348.0,76.9311,76.9655,76.5703,76.871,32348.0
2021-03-10 13:30:00,89.49,89.51,89.22,89.39,22937.0,76.8796,76.8968,76.6476,76.7937,22937.0
2021-03-10 14:00:00,89.32,89.75,89.25,89.53,50864.0,76.7336,77.103,76.6734,76.914,50864.0
2021-03-10 14:30:00,89.56,89.9,89.49,89.88,65798.0,76.9397,77.2318,76.8796,77.2146,65798.0
2021-03-10 15:00:00,89.89,90.0,89.5,89.53,31335.0,77.2232,77.3177,76.8882,76.914,31335.0
2021-03-10 15:30:00,89.45,89.66,89.25,89.42,77417.0,76.8452,77.0256,76.6734,76.8195,77417.0
2021-03-11 09:30:00,93.49,93.5,90.78,92.73,411746.0,80.3159,80.3245,77.9878,79.663,411746.0
2021-03-11 10:00:00,92.73,92.78,91.93,92.26,119639.0,79.663,79.706,78.9758,79.2593,119639.0
2021-03-11 10:30:00,92.37,92.37,91.75,91.76,120432.0,79.3538,79.3538,78.8211,78.8297,120432.0
2021-03-11 11:00:00,91.76,92.26,91.61,91.9,91290.0,78.8297,79.2593,78.7009,78.95,91290.0
2021-03-11 11:30:00,91.9,91.93,91.64,91.7,61677.0,78.95,78.9758,78.7266,78.7782,61677.0
2021-03-11 12:00:00,91.68,91.99,91.67,91.93,37215.0,78.761,79.0273,78.7524,78.9758,37215.0
2021-03-11 12:30:00,91.93,92.07,91.64,91.74,48504.0,78.9758,79.096,78.7266,78.8125,48504.0
2021-03-11 13:00:00,91.74,91.96,91.65,91.66,68823.0,78.8125,79.0015,78.7352,78.7438,68823.0
2021-03-11 13:30:00,91.63,91.72,91.42,91.59,43968.0,78.718,78.7954,78.5376,78.6837,43968.0
2021-03-11 14:00:00,91.65,92.14,91.6,92.0,44359.0,78.7352,79.1562,78.6923,79.0359,44359.0
2021-03-11 14:30:00,91.97,92.09,91.69,91.76,61638.0,79.0101,79.1132,78.7696,78.8297,61638.0
2021-03-11 15:00:00,91.73,92.27,91.72,92.19,69935.0,78.804,79.2679,78.7954,79.1991,69935.0
2021-03-11 15:30:00,92.21,92.25,91.61,91.7,148760.0,79.2163,79.2507,78.7009,78.7782,148760.0
2021-03-12 09:30:00,91.02,91.75,89.8,91.67,202792.0,78.194,78.8211,77.1459,78.7524,202792.0
2021-03-12 10:00:00,91.65,91.92,91.35,91.54,71203.0,78.7352,78.9672,78.4775,78.6407,71203.0
2021-03-12 10:30:00,91.55,91.86,91.39,91.75,43461.0,78.6493,78.9156,78.5119,78.8211,43461.0
2021-03-12 11:00:00,91.73,91.77,91.35,91.61,62509.0,78.804,78.8383,78.4775,78.7009,62509.0
2021-03-12 11:30:00,91.64,92.16,91.56,91.92,55690.0,78.7266,79.1734,78.6579,78.9672,55690.0
2021-03-12 12:00:00,91.87,91.97,91.68,91.89,23532.0,78.9242,79.0101,78.761,78.9414,23532.0
2021-03-12 12:30:00,91.86,91.93,91.52,91.57,19379.0,78.9156,78.9758,78.6235,78.6665,19379.0
2021-03-12 13:00:00,91.6,92.06,91.55,91.93,31531.0,78.6923,79.0875,78.6493,78.9758,31531.0
2021-03-12 13:30:00,91.92,92.07,91.77,91.9,35569.0,78.9672,79.096,78.8383,78.95,35569.0
2021-03-12 14:00:00,91.92,92.72,91.92,92.67,60560.0,78.9672,79.6544,78.9672,79.6115,60560.0
2021-03-12 14:30:00,92.67,92.8,92.26,92.51,121164.0,79.6115,79.7232,79.2593,79.474,121164.0
2021-03-12 15:00:00,92.47,92.75,92.25,92.49,42473.0,79.4397,79.6802,79.2507,79.4569,42473.0
2021-03-12 15:30:00,92.51,92.93,92.5,92.92,149970.0,79.474,79.8349,79.4654,79.8263,149970.0
2021-03-15 09:30:00,93.0,93.21,91.98,92.73,157386.0,79.895,80.0754,79.0187,79.663,157386.0
2021-03-15 10:00:00,92.71,92.95,92.17,92.73,38104.0,79.6459,79.852,79.182,79.663,38104.0
2021-03-15 10:30:00,92.84,93.26,92.32,92.33,38478.0,79.7575,80.1184,79.3108,79.3194,38478.0
2021-03-15 11:00:00,92.33,92.38,91.88,91.88,93799.0,79.3194,79.3624,78.9328,78.9328,93799.0
2021-03-15 11:30:00,91.88,92.33,91.63,92.24,51762.0,78.9328,79.3194,78.718,79.2421,51762.0
2021-03-15 12:00:00,92.24,92.87,92.09,92.76,82525.0,79.2421,79.7833,79.1132,79.6888,82525.0
2021-03-15 12:30:00,92.79,92.84,92.41,92.69,22936.0,79.7146,79.7575,79.3881,79.6287,22936.0
2021-03-15 13:00:00,92.73,92.78,92.51,92.64,25386.0,79.663,79.706,79.474,79.5857,25386.0
2021-03-15 13:30:00,92.6,92.62,92.39,92.54,18942.0,79.5514,79.5685,79.3709,79.4998,18942.0
2021-03-15 14:00:00,92.54,92.85,92.39,92.85,19584.0,79.4998,79.7661,79.3709,79.7661,19584.0
2021-03-15 14:30:00,92.85,93.02,92.62,92.72,32630.0,79.7661,79.9122,79.5685,79.6544,32630.0
2021-03-15 15:00:00,92.75,92.81,92.61,92.64,34102.0,79.6802,79.7318,79.5599,79.5857,34102.0
2021-03-15 15:30:00,92.62,93.04,92.46,93.04,72010.0,79.5685,79.9294,79.4311,79.9294,72010.0
2021-03-16 09:30:00,92.85,93.18,91.69,92.09,150367.0,79.7661,80.0496,78.7696,79.1132,150367.0
2021-03-16 10:00:00,92.1,92.12,91.64,92.02,45131.0,79.1218,79.139,78.7266,79.0531,45131.0
2021-03-16 10:30:00,92.04,92.29,91.75,91.82,53445.0,79.0703,79.285,78.8211,78.8813,53445.0
2021-03-16 11:00:00,91.84,92.11,91.58,91.86,37116.0,78.8985,79.1304,78.6751,78.9156,37116.0
2021-03-16 11:30:00,91.87,92.21,91.66,92.17,80807.0,78.9242,79.2163,78.7438,79.182,80807.0
2021-03-16 12:00:00,92.11,92.37,91.65,91.71,51741.0,79.1304,79.3538,78.7352,78.7868,51741.0
2021-03-16 12:30:00,91.78,92.24,91.78,92.17,36446.0,78.8469,79.2421,78.8469,79.182,36446.0
2021-03-16 13:00:00,92.16,92.33,92.05,92.08,22385.0,79.1734,79.3194,79.0789,79.1046,22385.0
2021-03-16 13:30:00,92.06,92.06,91.85,91.87,18349.0,79.0875,79.0875,78.907,78.9242,18349.0
2021-03-16 14:00:00,91.84,91.98,91.42,91.48,52211.0,78.8985,79.0187,78.5376,78.5892,52211.0
2021-03-16 14:30:00,91.42,91.69,90.92,91.27,86502.0,78.5376,78.7696,78.1081,78.4088,86502.0
2021-03-16 15:00:00,91.22,91.52,91.0,91.28,49828.0,78.3658,78.6235,78.1768,78.4174,49828.0
2021-03-16 15:30:00,91.3,91.57,90.81,90.88,130967.0,78.4345,78.6665,78.0136,78.0737,130967.0
2021-03-17 09:30:00,91.17,91.34,90.6,91.02,126222.0,78.3229,78.4689,77.8332,78.194,126222.0
2021-03-17 10:00:00,91.07,91.72,90.81,91.54,65988.0,78.237,78.7954,78.0136,78.6407,65988.0
2021-03-17 10:30:00,91.5,91.5,90.59,91.01,51715.0,78.6064,78.6064,77.8246,78.1854,51715.0
2021-03-17 11:00:00,91.05,91.6,90.92,91.4,48006.0,78.2198,78.6923,78.1081,78.5205,48006.0
2021-03-17 11:30:00,91.39,91.56,91.09,91.47,54445.0,78.5119,78.6579,78.2541,78.5806,54445.0
2021-03-17 12:00:00,91.4,91.81,91.39,91.46,31613.0,78.5205,78.8727,78.5119,78.572,31613.0
2021-03-17 12:30:00,91.52,91.73,91.38,91.6,27197.0,78.6235,78.804,78.5033,78.6923,27197.0
2021-03-17 13:00:00,91.61,91.76,91.43,91.52,29843.0,78.7009,78.8297,78.5462,78.6235,29843.0
2021-03-17 13:30:00,91.53,91.65,91.41,91.41,25484.0,78.6321,78.7352,78.529,78.529,25484.0
2021-03-17 14:00:00,91.5,92.78,91.49,92.18,61129.0,78.6064,79.706,78.5978,79.1905,61129.0
2021-03-17 14:30:00,92.19,93.2,92.13,92.88,132506.0,79.1991,80.0668,79.1476,79.7919,132506.0
2021-03-17 15:00:00,92.87,93.64,92.73,93.63,165835.0,79.7833,80.4448,79.663,80.4362,165835.0
2021-03-17 15:30:00,93.63,94.03,93.19,93.67,206501.0,80.4362,80.7799,80.0582,80.4706,206501.0
2021-03-18 09:30:00,93.59,93.87,92.96,93.81,147677.0,80.4019,80.6424,79.8606,80.5909,147677.0
2021-03-18 10:00:00,93.85,94.91,93.8,94.83,159205.0,80.6252,81.5358,80.5823,81.4671,159205.0
2021-03-18 10:30:00,94.83,95.38,94.53,94.67,109043.0,81.4671,81.9396,81.2094,81.3297,109043.0
2021-03-18 11:00:00,94.7,95.1,94.3,94.32,74206.0,81.3554,81.6991,81.0118,81.029,74206.0
2021-03-18 11:30:00,94.4,94.55,93.55,93.87,68833.0,81.0977,81.2266,80.3675,80.6424,68833.0
2021-03-18 12:00:00,93.85,94.13,93.64,93.64,28208.0,80.6252,80.8658,80.4448,80.4448,28208.0
2021-03-18 12:30:00,93.63,93.79,92.87,93.01,35727.0,80.4362,80.5737,79.7833,79.9036,35727.0
2021-03-18 13:00:00,93.01,93.36,92.98,93.14,34899.0,79.9036,80.2043,79.8778,80.0153,34899.0
2021-03-18 13:30:00,93.11,93.29,93.01,93.26,19520.0,79.9895,80.1441,79.9036,80.1184,19520.0
2021-03-18 14:00:00,93.27,93.27,92.35,92.4,44522.0,80.1269,80.1269,79.3366,79.3795,44522.0
2021-03-18 14:30:00,92.33,92.48,91.85,92.22,54298.0,79.3194,79.4483,78.907,79.2249,54298.0
2021-03-18 15:00:00,92.25,92.25,91.46,91.55,165391.0,79.2507,79.2507,78.572,78.6493,165391.0
2021-03-18 15:30:00,91.55,91.58,90.68,91.18,239174.0,78.6493,78.6751,77.9019,78.3315,239174.0
2021-03-19 09:30:00,91.78,92.09,90.48,92.02,257362.0,78.8469,79.1132,77.7301,79.0531,257362.0
2021-03-19 10:00:00,91.95,93.14,91.41,92.95,115155.0,78.993,80.0153,78.529,79.852,115155.0
2021-03-19 10:30:00,92.96,93.1,92.1,92.22,107725.0,79.8606,79.9809,79.1218,79.2249,107725.0
2021-03-19 11:00:00,92.27,92.4,91.62,92.04,57860.0,79.2679,79.3795,78.7095,79.0703,57860.0
2021-03-19 11:30:00,91.99,92.74,91.98,92.6,53458.0,79.0273,79.6716,79.0187,79.5514,53458.0
2021-03-19 12:00:00,92.6,92.67,92.29,92.4,25546.0,79.5514,79.6115,79.285,79.3795,25546.0
2021-03-19 12:30:00,92.4,92.58,92.06,92.15,27749.0,79.3795,79.5342,79.0875,79.1648,27749.0
2021-03-19 13:00:00,92.12,92.25,91.97,92.07,35496.0,79.139,79.2507,79.0101,79.096,35496.0
2021-03-19 13:30:00,92.03,92.27,92.01,92.22,30102.0,79.0617,79.2679,79.0445,79.2249,30102.0
2021-03-19 14:00:00,92.22,92.3,91.99,92.18,53126.0,79.2249,79.2936,79.0273,79.1905,53126.0
2021-03-19 14:30:00,92.17,92.3,92.04,92.3,40841.0,79.182,79.2936,79.0703,79.2936,40841.0
2021-03-19 15:00:00,92.31,92.33,92.09,92.19,43705.0,79.3022,79.3194,79.1132,79.1991,43705.0
2021-03-19 15:30:00,92.17,92.44,91.81,91.81,214729.0,79.182,79.4139,78.8727,78.8727,214729.0
2021-03-22 09:30:00,91.94,92.47,90.83,91.04,194072.0,78.9844,79.4397,78.0308,78.2112,194072.0
2021-03-22 10:00:00,91.09,91.16,90.51,90.87,76632.0,78.2541,78.3143,77.7559,78.0651,76632.0
2021-03-22 10:30:00,90.87,91.42,90.78,90.84,49312.0,78.0651,78.5376,77.9878,78.0394,49312.0
2021-03-22 11:00:00,90.82,91.16,90.72,91.16,43423.0,78.0222,78.3143,77.9363,78.3143,43423.0
2021-03-22 11:30:00,91.18,91.49,91.12,91.29,40177.0,78.3315,78.5978,78.2799,78.426,40177.0
2021-03-22 12:00:00,91.3,91.34,90.86,91.03,48205.0,78.4345,78.4689,78.0565,78.2026,48205.0
2021-03-22 12:30:00,91.01,91.19,90.87,91.08,28615.0,78.1854,78.34,78.0651,78.2455,28615.0
2021-03-22 13:00:00,91.08,91.46,91.06,91.34,40580.0,78.2455,78.572,78.2284,78.4689,40580.0
2021-03-22 13:30:00,91.37,91.88,91.35,91.85,38751.0,78.4947,78.9328,78.4775,78.907,38751.0
2021-03-22 14:00:00,91.83,91.83,91.39,91.55,36864.0,78.8899,78.8899,78.5119,78.6493,36864.0
2021-03-22 14:30:00,91.56,91.76,91.42,91.5,43358.0,78.6579,78.8297,78.5376,78.6064,43358.0
2021-03-22 15:00:00,91.5,91.68,90.97,91.06,86611.0,78.6064,78.761,78.151,78.2284,86611.0
2021-03-22 15:30:00,91.06,91.23,90.65,90.66,168144.0,78.2284,78.3744,77.8761,77.8847,168144.0
2021-03-23 09:30:00,90.01,90.01,88.57,88.97,250314.0,77.3263,77.3263,76.0892,76.4329,250314.0
2021-03-23 10:00:00,89.0,89.28,88.61,88.73,72509.0,76.4586,76.6992,76.1236,76.2267,72509.0
2021-03-23 10:30:00,88.72,88.75,87.53,87.82,285631.0,76.2181,76.2439,75.1958,75.4449,285631.0
2021-03-23 11:00:00,87.87,88.25,87.29,88.2,142586.0,75.4879,75.8143,74.9896,75.7714,142586.0
2021-03-23 11:30:00,88.25,88.54,87.79,87.82,60848.0,75.8143,76.0635,75.4192,75.4449,60848.0
2021-03-23 12:00:00,87.8,88.04,87.68,88.01,52610.0,75.4277,75.6339,75.3247,75.6082,52610.0
2021-03-23 12:30:00,88.02,88.14,87.72,87.77,37810.0,75.6167,75.7198,75.359,75.402,37810.0
2021-03-23 13:00:00,87.77,87.9,87.6,87.76,33364.0,75.402,75.5137,75.2559,75.3934,33364.0
2021-03-23 13:30:00,87.76,87.79,87.09,87.25,61996.0,75.3934,75.4192,74.8178,74.9552,61996.0
2021-03-23 14:00:00,87.23,87.48,87.11,87.43,55220.0,74.9381,75.1528,74.835,75.1099,55220.0
2021-03-23 14:30:00,87.45,87.48,87.01,87.05,83404.0,75.1271,75.1528,74.7491,74.7834,83404.0
2021-03-23 15:00:00,87.03,87.53,86.94,87.21,132040.0,74.7662,75.1958,74.6889,74.9209,132040.0
2021-03-23 15:30:00,87.2,87.41,86.97,87.3,251328.0,74.9123,75.0927,74.7147,74.9982,251328.0
2021-03-24 09:30:00,88.66,89.44,87.63,87.78,217615.0,76.1666,76.8366,75.2817,75.4106,217615.0
2021-03-24 10:00:00,87.81,88.44,87.57,87.85,65229.0,75.4363,75.9776,75.2302,75.4707,65229.0
2021-03-24 10:30:00,87.85,88.81,87.82,88.65,98609.0,75.4707,76.2954,75.4449,76.158,98609.0
2021-03-24 11:00:00,88.7,88.76,87.84,88.17,67421.0,76.2009,76.2525,75.4621,75.7456,67421.0
2021-03-24 11:30:00,88.15,88.22,87.82,88.04,50205.0,75.7284,75.7886,75.4449,75.6339,50205.0
2021-03-24 12:00:00,88.04,88.22,87.91,88.1,48676.0,75.6339,75.7886,75.5222,75.6855,48676.0
2021-03-24 12:30:00,88.13,88.2,87.76,87.85,30804.0,75.7112,75.7714,75.3934,75.4707,30804.0
2021-03-24 13:00:00,87.81,87.81,87.22,87.62,45736.0,75.4363,75.4363,74.9295,75.2731,45736.0
2021-03-24 13:30:00,87.61,88.18,87.6,87.93,45820.0,75.2645,75.7542,75.2559,75.5394,45820.0
2021-03-24 14:00:00,87.95,88.01,87.38,87.38,45226.0,75.5566,75.6082,75.0669,75.0669,45226.0
2021-03-24 14:30:00,87.32,87.65,86.94,87.18,85480.0,75.0154,75.2989,74.6889,74.8951,85480.0
2021-03-24 15:00:00,87.15,87.33,86.85,86.88,59499.0,74.8693,75.024,74.6116,74.6374,59499.0
2021-03-24 15:30:00,86.84,86.88,86.49,86.5,156152.0,74.603,74.6374,74.3023,74.3109,156152.0
2021-03-25 09:30:00,84.68,85.89,84.57,84.92,220516.0,72.7474,73.7869,72.6529,72.9536,220516.0
2021-03-25 10:00:00,84.93,85.31,84.69,85.06,176030.0,72.9622,73.2886,72.756,73.0738,176030.0
2021-03-25 10:30:00,85.05,85.23,83.95,84.12,107061.0,73.0653,73.2199,72.1203,72.2663,107061.0
2021-03-25 11:00:00,84.11,84.83,84.03,84.73,102819.0,72.2577,72.8763,72.189,72.7904,102819.0
2021-03-25 11:30:00,84.73,85.49,84.73,85.49,104466.0,72.7904,73.4433,72.7904,73.4433,104466.0
2021-03-25 12:00:00,85.43,86.14,85.21,85.99,123848.0,73.3917,74.0017,73.2027,73.8728,123848.0
2021-03-25 12:30:00,86.02,86.31,85.86,85.91,56906.0,73.8986,74.1477,73.7611,73.8041,56906.0
2021-03-25 13:00:00,85.91,86.27,85.65,85.94,80631.0,73.8041,74.1133,73.5807,73.8298,80631.0
2021-03-25 13:30:00,85.94,86.32,85.65,85.65,70215.0,73.8298,74.1563,73.5807,73.5807,70215.0
2021-03-25 14:00:00,85.64,86.4,85.55,86.06,60025.0,73.5721,74.225,73.4948,73.9329,60025.0
2021-03-25 14:30:00,86.09,86.65,85.99,86.46,61941.0,73.9587,74.4398,73.8728,74.2766,61941.0
2021-03-25 15:00:00,86.47,86.77,86.24,86.77,69418.0,74.2852,74.5429,74.0876,74.5429,69418.0
2021-03-25 15:30:00,86.75,86.99,86.58,86.72,148731.0,74.5257,74.7319,74.3797,74.4999,148731.0
2021-03-26 09:30:00,86.81,87.03,85.66,85.95,185408.0,74.5773,74.7662,73.5893,73.8384,185408.0
2021-03-26 10:00:00,85.98,86.76,85.88,86.75,114096.0,73.8642,74.5343,73.7783,74.5257,114096.0
2021-03-26 10:30:00,86.76,86.84,86.13,86.29,80018.0,74.5343,74.603,73.9931,74.1305,80018.0
2021-03-26 11:00:00,86.3,86.38,85.56,85.84,71182.0,74.1391,74.2078,73.5034,73.7439,71182.0
2021-03-26 11:30:00,85.8,86.16,85.69,85.88,56109.0,73.7096,74.0188,73.6151,73.7783,56109.0
2021-03-26 12:00:00,85.86,85.93,85.6,85.87,42743.0,73.7611,73.8213,73.5378,73.7697,42743.0
2021-03-26 12:30:00,85.88,86.12,85.71,85.77,46901.0,73.7783,73.9845,73.6323,73.6838,46901.0
2021-03-26 13:00:00,85.78,86.17,85.75,86.01,43718.0,73.6924,74.0274,73.6666,73.89,43718.0
2021-03-26 13:30:00,86.05,86.11,85.35,85.6,55232.0,73.9243,73.9759,73.323,73.5378,55232.0
2021-03-26 14:00:00,85.59,85.74,85.23,85.65,67004.0,73.5292,73.658,73.2199,73.5807,67004.0
2021-03-26 14:30:00,85.69,86.07,85.04,86.07,100853.0,73.6151,73.9415,73.0567,73.9415,100853.0
2021-03-26 15:00:00,86.09,86.47,85.79,86.43,92262.0,73.9587,74.2852,73.701,74.2508,92262.0
2021-03-26 15:30:00,86.44,86.96,86.4,86.96,216844.0,74.2594,74.7061,74.225,74.7061,216844.0
2021-03-29 09:30:00,86.7,87.63,86.58,87.23,132526.0,74.4828,75.2817,74.3797,74.9381,132526.0
2021-03-29 10:00:00,87.25,87.61,86.74,86.74,62548.0,74.9552,75.2645,74.5171,74.5171,62548.0
2021-03-29 10:30:00,86.69,86.95,86.46,86.59,56730.0,74.4742,74.6975,74.2766,74.3883,56730.0
2021-03-29 11:00:00,86.6,86.63,85.7,85.9,43617.0,74.3968,74.4226,73.6237,73.7955,43617.0
2021-03-29 11:30:00,85.87,86.32,85.81,86.12,42390.0,73.7697,74.1563,73.7182,73.9845,42390.0
2021-03-29 12:00:00,86.15,86.33,85.81,86.17,38007.0,74.0103,74.1649,73.7182,74.0274,38007.0
2021-03-29 12:30:00,86.2,86.63,86.15,86.52,36095.0,74.0532,74.4226,74.0103,74.3281,36095.0
2021-03-29 13:00:00,86.52,86.67,86.0,86.04,56922.0,74.3281,74.457,73.8814,73.9158,56922.0
2021-03-29 13:30:00,86.04,86.31,85.74,85.79,43831.0,73.9158,74.1477,73.658,73.701,43831.0
2021-03-29 14:00:00,85.77,86.13,85.7,86.08,39083.0,73.6838,73.9931,73.6237,73.9501,39083.0
2021-03-29 14:30:00,86.05,86.21,85.86,86.06,59173.0,73.9243,74.0618,73.7611,73.9329,59173.0
2021-03-29 15:00:00,86.09,86.7,86.09,86.59,40942.0,73.9587,74.4828,73.9587,74.3883,40942.0
2021-03-29 15:30:00,86.58,86.6,86.07,86.16,152978.0,74.3797,74.3968,73.9415,74.0188,152978.0
2021-03-30 09:30:00,86.8,86.92,85.86,86.57,158371.0,74.5687,74.6717,73.7611,74.3711,158371.0
2021-03-30 10:00:00,86.58,86.77,86.17,86.48,97970.0,74.3797,74.5429,74.0274,74.2938,97970.0
2021-03-30 10:30:00,86.5,87.38,86.5,87.38,90926.0,74.3109,75.0669,74.3109,75.0669,90926.0
2021-03-30 11:00:00,87.33,87.78,87.26,87.69,205704.0,75.024,75.4106,74.9638,75.3332,205704.0
2021-03-30 11:30:00,87.71,88.37,87.69,87.96,150838.0,75.3504,75.9174,75.3332,75.5652,150838.0
2021-03-30 12:00:00,87.94,88.17,87.94,88.17,158132.0,75.548,75.7456,75.548,75.7456,158132.0
2021-03-30 12:30:00,88.16,88.52,88.14,88.47,141207.0,75.737,76.0463,75.7198,76.0033,141207.0
2021-03-30 13:00:00,88.49,88.55,88.23,88.27,117874.0,76.0205,76.0721,75.7972,75.8315,117874.0
2021-03-30 13:30:00,88.25,88.47,88.15,88.32,163776.0,75.8143,76.0033,75.7284,75.8745,163776.0
2021-03-30 14:00:00,88.34,88.96,88.19,88.82,165707.0,75.8917,76.4243,75.7628,76.304,165707.0
2021-03-30 14:30:00,88.84,89.25,88.82,89.23,115891.0,76.3212,76.6734,76.304,76.6562,115891.0
2021-03-30 15:00:00,89.23,89.41,88.94,88.98,104904.0,76.6562,76.8109,76.4071,76.4415,104904.0
2021-03-30 15:30:00,88.96,89.07,88.58,88.7,185174.0,76.4243,76.5188,76.0978,76.2009,185174.0
2021-03-31 09:30:00,89.61,90.23,89.34,89.59,290791.0,76.9827,77.5153,76.7507,76.9655,290791.0
2021-03-31 10:00:00,89.59,89.61,88.69,88.7,82496.0,76.9655,76.9827,76.1923,76.2009,82496.0
2021-03-31 10:30:00,88.7,88.86,87.73,88.01,244535.0,76.2009,76.3384,75.3676,75.6082,244535.0
2021-03-31 11:00:00,87.99,88.14,87.8,87.81,46441.0,75.591,75.7198,75.4277,75.4363,46441.0
2021-03-31 11:30:00,87.84,88.02,87.34,87.88,114032.0,75.4621,75.6167,75.0326,75.4965,114032.0
2021-03-31 12:00:00,87.89,88.17,87.87,87.99,114176.0,75.5051,75.7456,75.4879,75.591,114176.0
2021-03-31 12:30:00,88.01,88.19,87.81,87.89,43606.0,75.6082,75.7628,75.4363,75.5051,43606.0
2021-03-31 13:00:00,87.9,88.37,87.89,88.17,38547.0,75.5137,75.9174,75.5051,75.7456,38547.0
2021-03-31 13:30:00,88.18,88.46,88.13,88.44,50008.0,75.7542,75.9947,75.7112,75.9776,50008.0
2021-03-31 14:00:00,88.44,88.73,88.0,88.55,90631.0,75.9776,76.2267,75.5996,76.0721,90631.0
2021-03-31 14:30:00,88.57,88.83,88.52,88.57,40548.0,76.0892,76.3126,76.0463,76.0892,40548.0
2021-03-31 15:00:00,88.62,88.92,88.51,88.79,65551.0,76.1322,76.3899,76.0377,76.2782,65551.0
2021-03-31 15:30:00,88.77,88.84,87.87,88.03,269096.0,76.2611,76.3212,75.4879,75.6253,269096.0
2021-04-01 09:30:00,89.02,89.28,88.0,88.12,130955.0,76.4758,76.6992,75.5996,75.7027,130955.0
2021-04-01 10:00:00,88.17,88.26,87.54,88.22,71892.0,75.7456,75.8229,75.2044,75.7886,71892.0
2021-04-01 10:30:00,88.29,88.48,87.78,87.88,52037.0,75.8487,76.0119,75.4106,75.4965,52037.0
2021-04-01 11:00:00,87.86,88.36,87.64,88.2,103604.0,75.4793,75.9088,75.2903,75.7714,103604.0
2021-04-01 11:30:00,88.23,88.66,88.22,88.39,61312.0,75.7972,76.1666,75.7886,75.9346,61312.0
2021-04-01 12:00:00,88.36,88.82,88.32,88.66,40454.0,75.9088,76.304,75.8745,76.1666,40454.0
2021-04-01 12:30:00,88.64,88.7,88.45,88.63,26943.0,76.1494,76.2009,75.9862,76.1408,26943.0
2021-04-01 13:00:00,88.65,88.96,88.63,88.73,30089.0,76.158,76.4243,76.1408,76.2267,30089.0
2021-04-01 13:30:00,88.74,89.31,88.69,89.25,49926.0,76.2353,76.725,76.1923,76.6734,49926.0
2021-04-01 14:00:00,89.3,89.58,89.3,89.48,55580.0,76.7164,76.9569,76.7164,76.871,55580.0
2021-04-01 14:30:00,89.52,89.65,89.3,89.42,46532.0,76.9054,77.0171,76.7164,76.8195,46532.0
2021-04-01 15:00:00,89.4,89.48,89.3,89.4,39248.0,76.8023,76.871,76.7164,76.8023,39248.0
2021-04-01 15:30:00,89.39,89.59,89.15,89.57,97896.0,76.7937,76.9655,76.5875,76.9483,97896.0
2021-04-05 09:30:00,90.22,90.87,89.8,89.9,152139.0,77.5067,78.0651,77.1459,77.2318,152139.0
2021-04-05 10:00:00,89.89,90.67,89.77,90.63,67366.0,77.2232,77.8933,77.1201,77.859,67366.0
2021-04-05 10:30:00,90.63,90.93,90.63,90.72,60299.0,77.859,78.1167,77.859,77.9363,60299.0
2021-04-05 11:00:00,90.66,90.66,90.29,90.63,35155.0,77.8847,77.8847,77.5669,77.859,35155.0
2021-04-05 11:30:00,90.65,90.7,90.24,90.33,42581.0,77.8761,77.9191,77.5239,77.6012,42581.0
2021-04-05 12:00:00,90.34,90.47,90.27,90.4,38711.0,77.6098,77.7215,77.5497,77.6614,38711.0
2021-04-05 12:30:00,90.44,90.46,90.29,90.32,23432.0,77.6957,77.7129,77.5669,77.5926,23432.0
2021-04-05 13:00:00,90.3,90.55,90.24,90.4,28429.0,77.5755,77.7902,77.5239,77.6614,28429.0
2021-04-05 13:30:00,90.42,90.71,90.4,90.62,34666.0,77.6786,77.9277,77.6614,77.8504,34666.0
2021-04-05 14:00:00,90.64,90.65,90.44,90.5,29769.0,77.8675,77.8761,77.6957,77.7473,29769.0
2021-04-05 14:30:00,90.48,90.58,90.42,90.54,41499.0,77.7301,77.816,77.6786,77.7816,41499.0
2021-04-05 15:00:00,90.54,90.79,90.43,90.62,52066.0,77.7816,77.9964,77.6871,77.8504,52066.0
2021-04-05 15:30:00,90.61,90.64,90.24,90.39,91003.0,77.8418,77.8675,77.5239,77.6528,91003.0
2021-04-06 09:30:00,90.16,91.07,89.79,91.02,116189.0,77.4552,78.237,77.1373,78.194,116189.0
2021-04-06 10:00:00,91.07,91.22,90.68,90.82,29584.0,78.237,78.3658,77.9019,78.0222,29584.0
2021-04-06 10:30:00,90.84,90.85,90.55,90.64,21140.0,78.0394,78.048,77.7902,77.8675,21140.0
2021-04-06 11:00:00,90.62,90.62,89.72,89.96,38604.0,77.8504,77.8504,77.0772,77.2834,38604.0
2021-04-06 11:30:00,89.97,90.21,89.67,89.73,77512.0,77.292,77.4981,77.0342,77.0858,77512.0
2021-04-06 12:00:00,89.73,89.94,89.72,89.9,32710.0,77.0858,77.2662,77.0772,77.2318,32710.0
2021-04-06 12:30:00,89.92,90.07,89.77,90.04,42123.0,77.249,77.3779,77.1201,77.3521,42123.0
2021-04-06 13:00:00,90.04,90.13,89.8,89.8,17600.0,77.3521,77.4294,77.1459,77.1459,17600.0
2021-04-06 13:30:00,89.78,90.19,89.74,89.81,50201.0,77.1287,77.481,77.0944,77.1545,50201.0
2021-04-06 14:00:00,89.82,90.15,89.81,89.89,47392.0,77.1631,77.4466,77.1545,77.2232,47392.0
2021-04-06 14:30:00,89.86,89.98,89.7,89.9,45291.0,77.1975,77.3006,77.06,77.2318,45291.0
2021-04-06 15:00:00,89.89,89.91,89.7,89.84,37434.0,77.2232,77.2404,77.06,77.1803,37434.0
2021-04-06 15:30:00,89.84,89.99,89.59,89.77,114267.0,77.1803,77.3091,76.9655,77.1201,114267.0
2021-04-07 09:30:00,89.8,90.31,89.33,89.44,64465.0,77.1459,77.5841,76.7421,76.8366,64465.0
2021-04-07 10:00:00,89.44,90.0,89.27,89.96,68313.0,76.8366,77.3177,76.6906,77.2834,68313.0
2021-04-07 10:30:00,89.98,90.09,89.84,90.03,22400.0,77.3006,77.3951,77.1803,77.3435,22400.0
2021-04-07 11:00:00,90.0,90.04,89.4,89.52,20667.0,77.3177,77.3521,76.8023,76.9054,20667.0
2021-04-07 11:30:00,89.5,89.5,88.95,89.05,112336.0,76.8882,76.8882,76.4157,76.5016,112336.0
2021-04-07 12:00:00,89.02,89.1,88.63,88.86,32151.0,76.4758,76.5446,76.1408,76.3384,32151.0
2021-04-07 12:30:00,88.86,89.34,88.86,89.27,14563.0,76.3384,76.7507,76.3384,76.6906,14563.0
2021-04-07 13:00:00,89.31,89.41,89.04,89.1,15286.0,76.725,76.8109,76.493,76.5446,15286.0
2021-04-07 13:30:00,89.1,89.35,89.06,89.18,9814.0,76.5446,76.7593,76.5102,76.6133,9814.0
2021-04-07 14:00:00,89.2,89.34,89.16,89.34,20975.0,76.6305,76.7507,76.5961,76.7507,20975.0
2021-04-07 14:30:00,89.33,89.38,89.2,89.2,13055.0,76.7421,76.7851,76.6305,76.6305,13055.0
2021-04-07 15:00:00,89.18,89.24,88.81,88.86,25072.0,76.6133,76.6648,76.2954,76.3384,25072.0
2021-04-07 15:30:00,88.82,88.93,88.74,88.83,79073.0,76.304,76.3985,76.2353,76.3126,79073.0
2021-04-08 09:30:00,88.6,89.1,87.74,88.21,123995.0,76.115,76.5446,75.3762,75.78,123995.0
2021-04-08 10:00:00,88.17,88.31,87.87,88.31,48756.0,75.7456,75.8659,75.4879,75.8659,48756.0
2021-04-08 10:30:00,88.31,88.75,88.26,88.57,45619.0,75.8659,76.2439,75.8229,76.0892,45619.0
2021-04-08 11:00:00,88.61,88.91,88.57,88.9,22276.0,76.1236,76.3813,76.0892,76.3727,22276.0
2021-04-08 11:30:00,88.9,89.57,88.9,89.45,40606.0,76.3727,76.9483,76.3727,76.8452,40606.0
2021-04-08 12:00:00,89.45,89.6,89.25,89.54,30853.0,76.8452,76.9741,76.6734,76.9226,30853.0
2021-04-08 12:30:00,89.55,89.61,89.42,89.47,21780.0,76.9311,76.9827,76.8195,76.8624,21780.0
2021-04-08 13:00:00,89.48,89.52,89.38,89.4,43156.0,76.871,76.9054,76.7851,76.8023,43156.0
2021-04-08 13:30:00,89.39,89.47,89.23,89.27,19565.0,76.7937,76.8624,76.6562,76.6906,19565.0
2021-04-08 14:00:00,89.26,89.45,89.24,89.29,21439.0,76.682,76.8452,76.6648,76.7078,21439.0
2021-04-08 14:30:00,89.28,89.49,89.24,89.29,32229.0,76.6992,76.8796,76.6648,76.7078,32229.0
2021-04-08 15:00:00,89.31,89.4,89.18,89.39,24664.0,76.725,76.8023,76.6133,76.7937,24664.0
2021-04-08 15:30:00,89.41,89.7,89.37,89.7,94593.0,76.8109,77.06,76.7765,77.06,94593.0
2021-04-09 09:30:00,89.54,89.68,88.49,88.67,107608.0,76.9226,77.0428,76.0205,76.1751,107608.0
2021-04-09 10:00:00,88.68,88.78,88.29,88.41,42258.0,76.1837,76.2696,75.8487,75.9518,42258.0
2021-04-09 10:30:00,88.36,88.72,88.15,88.5,74290.0,75.9088,76.2181,75.7284,76.0291,74290.0
2021-04-09 11:00:00,88.51,89.14,88.48,88.96,44113.0,76.0377,76.5789,76.0119,76.4243,44113.0
2021-04-09 11:30:00,88.95,89.03,88.86,88.94,34626.0,76.4157,76.4844,76.3384,76.4071,34626.0
2021-04-09 12:00:00,88.95,89.0,88.68,88.91,29240.0,76.4157,76.4586,76.1837,76.3813,29240.0
2021-04-09 12:30:00,88.92,89.27,88.92,89.25,30918.0,76.3899,76.6906,76.3899,76.6734,30918.0
2021-04-09 13:00:00,89.25,89.27,88.97,89.13,18489.0,76.6734,76.6906,76.4329,76.5703,18489.0
2021-04-09 13:30:00,89.16,89.31,89.13,89.18,22001.0,76.5961,76.725,76.5703,76.6133,22001.0
2021-04-09 14:00:00,89.18,89.31,89.13,89.25,23492.0,76.6133,76.725,76.5703,76.6734,23492.0
2021-04-09 14:30:00,89.25,89.32,89.14,89.16,30401.0,76.6734,76.7336,76.5789,76.5961,30401.0
2021-04-09 15:00:00,89.17,89.23,88.98,89.18,30036.0,76.6047,76.6562,76.4415,76.6133,30036.0
2021-04-09 15:30:00,89.2,89.56,89.1,89.51,121804.0,76.6305,76.9397,76.5446,76.8968,121804.0
2021-04-12 09:30:00,89.51,89.8,88.78,88.88,101892.0,76.8968,77.1459,76.2696,76.3556,101892.0
2021-04-12 10:00:00,88.87,89.45,88.68,89.22,38931.0,76.347,76.8452,76.1837,76.6476,38931.0
2021-04-12 10:30:00,89.22,89.44,89.08,89.4,26933.0,76.6476,76.8366,76.5274,76.8023,26933.0
2021-04-12 11:00:00,89.41,89.53,89.07,89.53,29756.0,76.8109,76.914,76.5188,76.914,29756.0
2021-04-12 11:30:00,89.49,90.1,89.46,90.06,47304.0,76.8796,77.4036,76.8538,77.3693,47304.0
2021-04-12 12:00:00,90.06,90.7,90.0,90.7,62000.0,77.3693,77.9191,77.3177,77.9191,62000.0
2021-04-12 12:30:00,90.69,90.8,90.6,90.78,68162.0,77.9105,78.005,77.8332,77.9878,68162.0
2021-04-12 13:00:00,90.81,90.81,90.08,90.15,78291.0,78.0136,78.0136,77.3865,77.4466,78291.0
2021-04-12 13:30:00,90.11,90.17,89.62,89.72,47482.0,77.4122,77.4638,76.9913,77.0772,47482.0
2021-04-12 14:00:00,89.71,89.79,89.59,89.67,39529.0,77.0686,77.1373,76.9655,77.0342,39529.0
2021-04-12 14:30:00,89.69,89.8,89.52,89.62,32682.0,77.0514,77.1459,76.9054,76.9913,32682.0
2021-04-12 15:00:00,89.61,89.69,89.28,89.59,58093.0,76.9827,77.0514,76.6992,76.9655,58093.0
2021-04-12 15:30:00,89.62,89.65,89.4,89.47,134610.0,76.9913,77.0171,76.8023,76.8624,134610.0
2021-04-13 09:30:00,95.61,95.64,91.77,91.96,696406.0,82.1372,82.163,78.8383,79.0015,696406.0
2021-04-13 10:00:00,91.96,92.67,90.91,92.16,380972.0,79.0015,79.6115,78.0995,79.1734,380972.0
2021-04-13 10:30:00,92.19,92.39,91.23,91.59,389032.0,79.1991,79.3709,78.3744,78.6837,389032.0
2021-04-13 11:00:00,91.59,92.09,91.45,92.09,246463.0,78.6837,79.1132,78.5634,79.1132,246463.0
2021-04-13 11:30:00,92.12,92.98,92.1,92.76,226948.0,79.139,79.8778,79.1218,79.6888,226948.0
2021-04-13 12:00:00,92.75,92.89,92.36,92.46,121351.0,79.6802,79.8005,79.3452,79.4311,121351.0
2021-04-13 12:30:00,92.44,92.76,92.28,92.76,112621.0,79.4139,79.6888,79.2765,79.6888,112621.0
2021-04-13 13:00:00,92.76,92.83,92.47,92.72,69587.0,79.6888,79.7489,79.4397,79.6544,69587.0
2021-04-13 13:30:00,92.71,93.33,92.7,93.2,94319.0,79.6459,80.1785,79.6373,80.0668,94319.0
2021-04-13 14:00:00,93.23,93.73,93.05,93.59,82496.0,80.0926,80.5221,79.9379,80.4019,82496.0
2021-04-13 14:30:00,93.61,93.69,93.19,93.34,117687.0,80.419,80.4878,80.0582,80.1871,117687.0
2021-04-13 15:00:00,93.34,94.16,93.32,93.97,274468.0,80.1871,80.8915,80.1699,80.7283,274468.0
2021-04-13 15:30:00,93.98,94.17,93.55,93.64,432317.0,80.7369,80.9001,80.3675,80.4448,432317.0
2021-04-14 09:30:00,95.08,97.18,95.0,97.06,365546.0,81.6819,83.486,81.6132,83.3829,365546.0
2021-04-14 10:00:00,97.09,97.13,96.08,96.08,140249.0,83.4087,83.443,82.541,82.541,140249.0
2021-04-14 10:30:00,96.07,96.79,95.92,96.13,82918.0,82.5324,83.1509,82.4035,82.5839,82918.0
2021-04-14 11:00:00,96.13,96.14,95.11,95.42,86081.0,82.5839,82.5925,81.7077,81.974,86081.0
2021-04-14 11:30:00,95.42,95.66,95.09,95.34,92704.0,81.974,82.1802,81.6905,81.9053,92704.0
2021-04-14 12:00:00,95.36,95.44,94.98,95.17,53305.0,81.9224,81.9912,81.596,81.7592,53305.0
2021-04-14 12:30:00,95.14,95.38,95.03,95.23,47571.0,81.7334,81.9396,81.6389,81.8108,47571.0
2021-04-14 13:00:00,95.21,95.21,94.75,94.97,79596.0,81.7936,81.7936,81.3984,81.5874,79596.0
2021-04-14 13:30:00,94.97,95.09,94.61,94.66,71429.0,81.5874,81.6905,81.2781,81.3211,71429.0
2021-04-14 14:00:00,94.66,94.71,94.25,94.34,103840.0,81.3211,81.364,80.9688,81.0462,103840.0
2021-04-14 14:30:00,94.37,94.39,93.67,93.72,94393.0,81.0719,81.0891,80.4706,80.5135,94393.0
2021-04-14 15:00:00,93.7,94.07,93.54,93.95,129359.0,80.4964,80.8142,80.3589,80.7111,129359.0
2021-04-14 15:30:00,93.94,94.0,93.64,93.98,139442.0,80.7025,80.7541,80.4448,80.7369,139442.0
2021-04-15 09:30:00,94.8,95.0,93.99,94.98,166260.0,81.4413,81.6132,80.7455,81.596,166260.0
2021-04-15 10:00:00,94.97,95.77,94.78,95.17,159378.0,81.5874,82.2747,81.4242,81.7592,159378.0
2021-04-15 10:30:00,95.2,95.43,94.73,95.37,82409.0,81.785,81.9826,81.3812,81.931,82409.0
2021-04-15 11:00:00,95.37,95.47,95.11,95.32,75120.0,81.931,82.0169,81.7077,81.8881,75120.0
2021-04-15 11:30:00,95.34,95.89,95.12,95.69,67931.0,81.9053,82.3778,81.7163,82.2059,67931.0
2021-04-15 12:00:00,95.67,95.91,95.6,95.72,51560.0,82.1888,82.3949,82.1286,82.2317,51560.0
2021-04-15 12:30:00,95.73,96.15,95.73,95.86,90882.0,82.2403,82.6011,82.2403,82.352,90882.0
2021-04-15 13:00:00,95.87,95.94,95.53,95.73,70431.0,82.3606,82.4207,82.0685,82.2403,70431.0
2021-04-15 13:30:00,95.72,96.24,95.65,96.2,96447.0,82.2317,82.6784,82.1716,82.6441,96447.0
2021-04-15 14:00:00,96.22,96.41,95.86,96.03,48879.0,82.6612,82.8245,82.352,82.498,48879.0
2021-04-15 14:30:00,96.03,96.06,95.66,95.71,55865.0,82.498,82.5238,82.1802,82.2231,55865.0
2021-04-15 15:00:00,95.7,95.99,95.45,95.5,72026.0,82.2145,82.4637,81.9998,82.0427,72026.0
2021-04-15 15:30:00,95.52,95.88,95.52,95.75,198373.0,82.0599,82.3692,82.0599,82.2575,198373.0
2021-04-16 09:30:00,96.0,96.16,95.62,95.86,113448.0,82.4722,82.6097,82.1458,82.352,113448.0
2021-04-16 10:00:00,95.8,96.29,95.62,96.18,40230.0,82.3004,82.7214,82.1458,82.6269,40230.0
2021-04-16 10:30:00,96.2,96.26,95.84,95.86,45251.0,82.6441,82.6956,82.3348,82.352,45251.0
2021-04-16 11:00:00,95.87,96.0,95.48,95.65,33709.0,82.3606,82.4722,82.0255,82.1716,33709.0
2021-04-16 11:30:00,95.63,95.82,95.54,95.76,48689.0,82.1544,82.3176,82.0771,82.2661,48689.0
2021-04-16 12:00:00,95.78,95.96,95.56,95.56,33154.0,82.2833,82.4379,82.0943,82.0943,33154.0
2021-04-16 12:30:00,95.56,95.63,95.33,95.48,30736.0,82.0943,82.1544,81.8967,82.0255,30736.0
2021-04-16 13:00:00,95.44,95.77,95.32,95.75,45368.0,81.9912,82.2747,81.8881,82.2575,45368.0
2021-04-16 13:30:00,95.76,95.8,95.62,95.62,29376.0,82.2661,82.3004,82.1458,82.1458,29376.0
2021-04-16 14:00:00,95.55,95.87,95.53,95.76,46936.0,82.0857,82.3606,82.0685,82.2661,46936.0
2021-04-16 14:30:00,95.75,95.87,95.59,95.81,54327.0,82.2575,82.3606,82.12,82.309,54327.0
2021-04-16 15:00:00,95.82,95.85,95.6,95.68,60220.0,82.3176,82.3434,82.1286,82.1973,60220.0
2021-04-16 15:30:00,95.68,95.7,95.42,95.56,112135.0,82.1973,82.2145,81.974,82.0943,112135.0
2021-04-19 09:30:00,95.65,95.84,94.68,95.2,108111.0,82.1716,82.3348,81.3383,81.785,108111.0
2021-04-19 10:00:00,95.23,95.23,94.38,94.49,127794.0,81.8108,81.8108,81.0805,81.175,127794.0
2021-04-19 10:30:00,94.48,94.51,93.65,93.87,92261.0,81.1664,81.1922,80.4534,80.6424,92261.0
2021-04-19 11:00:00,93.84,94.16,93.68,94.16,51192.0,80.6166,80.8915,80.4792,80.8915,51192.0
2021-04-19 11:30:00,94.15,94.22,93.7,94.18,54384.0,80.8829,80.9431,80.4964,80.9087,54384.0
2021-04-19 12:00:00,94.2,94.47,94.04,94.06,21391.0,80.9259,81.1578,80.7884,80.8056,21391.0
2021-04-19 12:30:00,94.05,94.06,93.68,93.82,26264.0,80.797,80.8056,80.4792,80.5994,26264.0
2021-04-19 13:00:00,93.8,94.0,93.8,94.0,20035.0,80.5823,80.7541,80.5823,80.7541,20035.0
2021-04-19 13:30:00,93.97,94.0,93.83,93.96,16471.0,80.7283,80.7541,80.608,80.7197,16471.0
2021-04-19 14:00:00,93.97,94.07,93.9,93.98,20552.0,80.7283,80.8142,80.6682,80.7369,20552.0
2021-04-19 14:30:00,93.96,94.08,93.82,94.03,34624.0,80.7197,80.8228,80.5994,80.7799,34624.0
2021-04-19 15:00:00,94.05,94.13,93.9,93.93,42762.0,80.797,80.8658,80.6682,80.6939,42762.0
2021-04-19 15:30:00,93.94,94.16,93.89,94.0,193096.0,80.7025,80.8915,80.6596,80.7541,193096.0
2021-04-20 09:30:00,93.67,93.97,92.63,93.19,117261.0,80.4706,80.7283,79.5771,80.0582,117261.0
2021-04-20 10:00:00,93.2,93.42,92.89,93.12,44415.0,80.0668,80.2558,79.8005,79.9981,44415.0
2021-04-20 10:30:00,93.03,93.03,91.52,92.1,76288.0,79.9208,79.9208,78.6235,79.1218,76288.0
2021-04-20 11:00:00,92.11,92.19,91.11,91.22,78966.0,79.1304,79.1991,78.2713,78.3658,78966.0
2021-04-20 11:30:00,91.2,91.52,90.78,91.46,68041.0,78.3486,78.6235,77.9878,78.572,68041.0
2021-04-20 12:00:00,91.48,91.73,91.39,91.58,61845.0,78.5892,78.804,78.5119,78.6751,61845.0
2021-04-20 12:30:00,91.59,91.75,91.09,91.29,25955.0,78.6837,78.8211,78.2541,78.426,25955.0
2021-04-20 13:00:00,91.19,91.6,90.97,91.53,49698.0,78.34,78.6923,78.151,78.6321,49698.0
2021-04-20 13:30:00,91.5,91.89,91.31,91.87,27766.0,78.6064,78.9414,78.4431,78.9242,27766.0
2021-04-20 14:00:00,91.9,92.06,91.63,91.73,62051.0,78.95,79.0875,78.718,78.804,62051.0
2021-04-20 14:30:00,91.7,91.87,91.54,91.74,100335.0,78.7782,78.9242,78.6407,78.8125,100335.0
2021-04-20 15:00:00,91.74,92.06,91.72,92.04,53546.0,78.8125,79.0875,78.7954,79.0703,53546.0
2021-04-20 15:30:00,92.06,92.46,92.03,92.31,143109.0,79.0875,79.4311,79.0617,79.3022,143109.0
2021-04-21 09:30:00,92.98,94.29,92.14,93.99,252575.0,79.8778,81.0032,79.1562,80.7455,252575.0
2021-04-21 10:00:00,93.99,95.06,93.99,94.61,127012.0,80.7455,81.6647,80.7455,81.2781,127012.0
2021-04-21 10:30:00,94.6,95.43,94.43,95.25,84358.0,81.2695,81.9826,81.1235,81.8279,84358.0
2021-04-21 11:00:00,95.21,95.23,94.8,94.93,120771.0,81.7936,81.8108,81.4413,81.553,120771.0
2021-04-21 11:30:00,94.92,95.11,94.75,95.06,102391.0,81.5444,81.7077,81.3984,81.6647,102391.0
2021-04-21 12:00:00,95.06,95.1,94.73,94.96,49341.0,81.6647,81.6991,81.3812,81.5788,49341.0
2021-04-21 12:30:00,94.88,95.3,94.74,94.87,67416.0,81.5101,81.8709,81.3898,81.5015,67416.0
2021-04-21 13:00:00,94.88,94.91,94.58,94.85,32553.0,81.5101,81.5358,81.2523,81.4843,32553.0
2021-04-21 13:30:00,94.84,95.26,94.75,95.23,24196.0,81.4757,81.8365,81.3984,81.8108,24196.0
2021-04-21 14:00:00,95.24,96.26,95.24,95.88,155228.0,81.8193,82.6956,81.8193,82.3692,155228.0
2021-04-21 14:30:00,95.9,96.2,95.74,96.08,104889.0,82.3863,82.6441,82.2489,82.541,104889.0
2021-04-21 15:00:00,96.06,96.08,95.65,95.83,93237.0,82.5238,82.541,82.1716,82.3262,93237.0
2021-04-21 15:30:00,95.84,96.25,95.73,96.16,298342.0,82.3348,82.687,82.2403,82.6097,298342.0
2021-04-22 09:30:00,96.21,96.27,95.08,95.73,238399.0,82.6527,82.7042,81.6819,82.2403,238399.0
2021-04-22 10:00:00,95.68,95.83,95.11,95.36,86398.0,82.1973,82.3262,81.7077,81.9224,86398.0
2021-04-22 10:30:00,95.36,95.65,95.33,95.58,74623.0,81.9224,82.1716,81.8967,82.1114,74623.0
2021-04-22 11:00:00,95.58,95.97,95.51,95.83,89215.0,82.1114,82.4465,82.0513,82.3262,89215.0
2021-04-22 11:30:00,95.84,96.17,95.73,96.07,81879.0,82.3348,82.6183,82.2403,82.5324,81879.0
2021-04-22 12:00:00,96.09,96.18,95.76,96.07,96959.0,82.5496,82.6269,82.2661,82.5324,96959.0
2021-04-22 12:30:00,96.08,96.48,95.99,96.31,60340.0,82.541,82.8846,82.4637,82.7386,60340.0
2021-04-22 13:00:00,96.28,96.3,95.25,96.08,104300.0,82.7128,82.73,81.8279,82.541,104300.0
2021-04-22 13:30:00,96.04,96.05,95.08,95.27,105727.0,82.5066,82.5152,81.6819,81.8451,105727.0
2021-04-22 14:00:00,95.26,95.6,94.88,95.6,89641.0,81.8365,82.1286,81.5101,82.1286,89641.0
2021-04-22 14:30:00,95.57,95.7,95.42,95.57,87942.0,82.1028,82.2145,81.974,82.1028,87942.0
2021-04-22 15:00:00,95.57,95.75,94.99,95.14,138175.0,82.1028,82.2575,81.6046,81.7334,138175.0
2021-04-22 15:30:00,95.14,95.57,95.13,95.41,285558.0,81.7334,82.1028,81.7248,81.9654,285558.0
2021-04-23 09:30:00,96.53,97.49,96.03,97.15,277810.0,82.9276,83.7523,82.498,83.4602,277810.0
2021-04-23 10:00:00,97.2,98.04,96.94,98.04,116507.0,83.5032,84.2248,83.2798,84.2248,116507.0
2021-04-23 10:30:00,98.05,98.26,97.71,97.93,83492.0,84.2334,84.4138,83.9413,84.1303,83492.0
2021-04-23 11:00:00,97.94,97.98,97.61,97.7,56017.0,84.1389,84.1732,83.8554,83.9327,56017.0
2021-04-23 11:30:00,97.68,98.07,97.48,97.86,59314.0,83.9155,84.2506,83.7437,84.0701,59314.0
2021-04-23 12:00:00,97.86,98.24,97.76,97.84,69283.0,84.0701,84.3966,83.9842,84.053,69283.0
2021-04-23 12:30:00,97.83,98.06,97.69,97.79,101798.0,84.0444,84.242,83.9241,84.01,101798.0
2021-04-23 13:00:00,97.79,97.83,97.57,97.73,62278.0,84.01,84.0444,83.821,83.9585,62278.0
2021-04-23 13:30:00,97.71,97.73,97.42,97.43,24558.0,83.9413,83.9585,83.6922,83.7007,24558.0
2021-04-23 14:00:00,97.44,97.67,97.19,97.67,98734.0,83.7093,83.9069,83.4946,83.9069,98734.0
2021-04-23 14:30:00,97.66,97.81,97.42,97.81,55925.0,83.8983,84.0272,83.6922,84.0272,55925.0
2021-04-23 15:00:00,97.8,97.87,97.65,97.81,82703.0,84.0186,84.0787,83.8897,84.0272,82703.0
2021-04-23 15:30:00,97.81,97.87,97.44,97.69,198157.0,84.0272,84.0787,83.7093,83.9241,198157.0
2021-04-26 09:30:00,97.92,98.31,97.35,97.75,278552.0,84.1217,84.4567,83.632,83.9757,278552.0
2021-04-26 10:00:00,97.75,97.81,97.24,97.3,157715.0,83.9757,84.0272,83.5375,83.5891,157715.0
2021-04-26 10:30:00,97.32,97.74,97.17,97.46,154648.0,83.6062,83.9671,83.4774,83.7265,154648.0
2021-04-26 11:00:00,97.45,97.73,97.35,97.7,75266.0,83.7179,83.9585,83.632,83.9327,75266.0
2021-04-26 11:30:00,97.7,97.8,97.43,97.51,38569.0,83.9327,84.0186,83.7007,83.7695,38569.0
2021-04-26 12:00:00,97.5,97.59,97.26,97.43,100058.0,83.7609,83.8382,83.5547,83.7007,100058.0
2021-04-26 12:30:00,97.45,97.49,97.33,97.35,33702.0,83.7179,83.7523,83.6148,83.632,33702.0
2021-04-26 13:00:00,97.37,97.52,97.36,97.46,21435.0,83.6492,83.7781,83.6406,83.7265,21435.0
2021-04-26 13:30:00,97.45,97.76,97.38,97.72,76464.0,83.7179,83.9842,83.6578,83.9499,76464.0
2021-04-26 14:00:00,97.72,97.85,97.53,97.61,34144.0,83.9499,84.0616,83.7867,83.8554,34144.0
2021-04-26 14:30:00,97.63,97.71,97.45,97.5,48677.0,83.8726,83.9413,83.7179,83.7609,48677.0
2021-04-26 15:00:00,97.49,97.64,97.35,97.35,36694.0,83.7523,83.8812,83.632,83.632,36694.0
2021-04-26 15:30:00,97.34,97.78,97.29,97.71,119735.0,83.6234,84.0014,83.5805,83.9413,119735.0
2021-04-27 09:30:00,97.9,98.27,97.18,97.98,117770.0,84.1045,84.4224,83.486,84.1732,117770.0
2021-04-27 10:00:00,97.91,98.52,97.58,98.39,111120.0,84.1131,84.6371,83.8296,84.5255,111120.0
2021-04-27 10:30:00,98.39,98.43,98.05,98.26,35437.0,84.5255,84.5598,84.2334,84.4138,35437.0
2021-04-27 11:00:00,98.28,99.57,98.1,98.83,423331.0,84.431,85.5392,84.2763,84.9035,423331.0
2021-04-27 11:30:00,98.82,98.94,98.44,98.73,153054.0,84.8949,84.998,84.5684,84.8176,153054.0
2021-04-27 12:00:00,98.8,99.45,98.79,99.24,62010.0,84.8777,85.4361,84.8691,85.2557,62010.0
2021-04-27 12:30:00,99.24,99.3,98.78,98.8,48334.0,85.2557,85.3072,84.8605,84.8777,48334.0
2021-04-27 13:00:00,98.8,99.14,98.7,99.13,56809.0,84.8777,85.1698,84.7918,85.1612,56809.0
2021-04-27 13:30:00,99.12,99.5,98.98,99.46,76317.0,85.1526,85.4791,85.0323,85.4447,76317.0
2021-04-27 14:00:00,99.45,99.47,99.1,99.22,41845.0,85.4361,85.4533,85.1354,85.2385,41845.0
2021-04-27 14:30:00,99.24,99.41,99.16,99.18,45127.0,85.2557,85.4017,85.187,85.2041,45127.0
2021-04-27 15:00:00,99.13,99.27,98.86,98.96,51636.0,85.1612,85.2815,84.9292,85.0151,51636.0
2021-04-27 15:30:00,98.95,99.28,98.92,99.08,150255.0,85.0066,85.2901,84.9808,85.1182,150255.0
2021-04-28 09:30:00,98.66,99.48,98.4,99.11,141178.0,84.7574,85.4619,84.5341,85.144,141178.0
2021-04-28 10:00:00,99.1,99.4,98.92,99.03,75394.0,85.1354,85.3931,84.9808,85.0753,75394.0
2021-04-28 10:30:00,99.02,99.28,98.88,99.22,56089.0,85.0667,85.2901,84.9464,85.2385,56089.0
2021-04-28 11:00:00,99.2,99.26,98.94,99.19,71198.0,85.2213,85.2729,84.998,85.2127,71198.0
2021-04-28 11:30:00,99.2,99.4,99.06,99.13,32691.0,85.2213,85.3931,85.1011,85.1612,32691.0
2021-04-28 12:00:00,99.12,99.27,99.0,99.08,65596.0,85.1526,85.2815,85.0495,85.1182,65596.0
2021-04-28 12:30:00,99.06,99.26,98.98,99.26,100545.0,85.1011,85.2729,85.0323,85.2729,100545.0
2021-04-28 13:00:00,99.24,99.46,99.14,99.35,38412.0,85.2557,85.4447,85.1698,85.3502,38412.0
2021-04-28 13:30:00,99.35,99.52,99.18,99.27,53155.0,85.3502,85.4962,85.2041,85.2815,53155.0
2021-04-28 14:00:00,99.24,99.38,99.1,99.32,23400.0,85.2557,85.376,85.1354,85.3244,23400.0
2021-04-28 14:30:00,99.33,99.72,99.18,99.49,52387.0,85.333,85.668,85.2041,85.4705,52387.0
2021-04-28 15:00:00,99.52,99.6,99.11,99.29,44250.0,85.4962,85.565,85.144,85.2986,44250.0
2021-04-28 15:30:00,99.28,99.29,99.08,99.18,86167.0,85.2901,85.2986,85.1182,85.2041,86167.0
2021-04-29 09:30:00,99.0,99.4,94.76,96.05,777163.0,85.0495,85.3931,81.407,82.5152,777163.0
2021-04-29 10:00:00,96.03,96.26,95.44,95.59,304913.0,82.498,82.6956,81.9912,82.12,304913.0
2021-04-29 10:30:00,95.59,95.81,95.09,95.51,153089.0,82.12,82.309,81.6905,82.0513,153089.0
2021-04-29 11:00:00,95.5,96.26,95.44,96.1,116392.0,82.0427,82.6956,81.9912,82.5582,116392.0
2021-04-29 11:30:00,96.14,96.2,95.7,95.75,178595.0,82.5925,82.6441,82.2145,82.2575,178595.0
2021-04-29 12:00:00,95.72,95.72,95.09,95.22,177458.0,82.2317,82.2317,81.6905,81.8022,177458.0
2021-04-29 12:30:00,95.22,95.7,95.19,95.7,127451.0,81.8022,82.2145,81.7764,82.2145,127451.0
2021-04-29 13:00:00,95.67,96.2,95.55,96.1,107875.0,82.1888,82.6441,82.0857,82.5582,107875.0
2021-04-29 13:30:00,96.06,96.22,95.88,95.98,43535.0,82.5238,82.6612,82.3692,82.4551,43535.0
2021-04-29 14:00:00,96.0,96.27,95.84,96.06,83172.0,82.4722,82.7042,82.3348,82.5238,83172.0
2021-04-29 14:30:00,96.08,96.37,95.97,96.09,56577.0,82.541,82.7901,82.4465,82.5496,56577.0
2021-04-29 15:00:00,96.07,96.15,95.85,95.91,132810.0,82.5324,82.6011,82.3434,82.3949,132810.0
2021-04-29 15:30:00,95.92,96.15,95.87,96.04,219064.0,82.4035,82.6011,82.3606,82.5066,219064.0
2021-04-30 09:30:00,95.3,95.85,94.76,95.24,205794.0,81.8709,82.3434,81.407,81.8193,205794.0
2021-04-30 10:00:00,95.23,95.43,94.89,95.14,207080.0,81.8108,81.9826,81.5187,81.7334,207080.0
2021-04-30 10:30:00,95.12,95.23,94.36,94.38,154190.0,81.7163,81.8108,81.0633,81.0805,154190.0
2021-04-30 11:00:00,94.35,94.35,93.82,93.91,94333.0,81.0548,81.0548,80.5994,80.6768,94333.0
2021-04-30 11:30:00,93.91,94.32,93.87,94.22,60966.0,80.6768,81.029,80.6424,80.9431,60966.0
2021-04-30 12:00:00,94.22,94.61,94.17,94.17,68575.0,80.9431,81.2781,80.9001,80.9001,68575.0
2021-04-30 12:30:00,94.2,94.45,94.17,94.45,46615.0,80.9259,81.1407,80.9001,81.1407,46615.0
2021-04-30 13:00:00,94.45,94.53,94.35,94.5,89459.0,81.1407,81.2094,81.0548,81.1836,89459.0
2021-04-30 13:30:00,94.52,94.67,93.78,93.82,48308.0,81.2008,81.3297,80.5651,80.5994,48308.0
2021-04-30 14:00:00,93.83,94.15,93.61,94.14,92229.0,80.608,80.8829,80.419,80.8744,92229.0
2021-04-30 14:30:00,94.14,94.46,94.07,94.38,139038.0,80.8744,81.1493,80.8142,81.0805,139038.0
2021-04-30 15:00:00,94.39,94.65,94.24,94.6,130810.0,81.0891,81.3125,80.9603,81.2695,130810.0
2021-04-30 15:30:00,94.59,94.68,94.32,94.5,246733.0,81.2609,81.3383,81.029,81.1836,246733.0
2021-05-03 09:30:00,95.34,96.26,95.07,95.48,96829.0,81.9053,82.6956,81.6733,82.0255,96829.0
2021-05-03 10:00:00,95.51,95.51,94.61,94.64,43843.0,82.0513,82.0513,81.2781,81.3039,43843.0
2021-05-03 10:30:00,94.67,94.83,94.47,94.67,45222.0,81.3297,81.4671,81.1578,81.3297,45222.0
2021-05-03 11:00:00,94.68,94.8,94.5,94.5,73018.0,81.3383,81.4413,81.1836,81.1836,73018.0
2021-05-03 11:30:00,94.49,94.65,94.27,94.27,37101.0,81.175,81.3125,80.986,80.986,37101.0
2021-05-03 12:00:00,94.3,94.59,94.28,94.53,45868.0,81.0118,81.2609,80.9946,81.2094,45868.0
2021-05-03 12:30:00,94.55,94.69,94.33,94.56,59169.0,81.2266,81.3468,81.0376,81.2352,59169.0
2021-05-03 13:00:00,94.58,94.62,94.32,94.36,39602.0,81.2523,81.2867,81.029,81.0633,39602.0
2021-05-03 13:30:00,94.31,94.56,94.26,94.56,35232.0,81.0204,81.2352,80.9774,81.2352,35232.0
2021-05-03 14:00:00,94.55,94.85,94.53,94.76,45053.0,81.2266,81.4843,81.2094,81.407,45053.0
2021-05-03 14:30:00,94.75,94.88,94.66,94.7,93523.0,81.3984,81.5101,81.3211,81.3554,93523.0
2021-05-03 15:00:00,94.7,94.71,94.36,94.48,77101.0,81.3554,81.364,81.0633,81.1664,77101.0
2021-05-03 15:30:00,94.49,94.5,94.15,94.27,132170.0,81.175,81.1836,80.8829,80.986,132170.0
2021-05-04 09:30:00,93.27,93.39,91.38,91.46,156484.0,80.1269,80.23,78.5033,78.572,156484.0
2021-05-04 10:00:00,91.44,92.49,91.12,92.44,63245.0,78.5548,79.4569,78.2799,79.4139,63245.0
2021-05-04 10:30:00,92.41,92.73,91.94,91.95,42722.0,79.3881,79.663,78.9844,78.993,42722.0
2021-05-04 11:00:00,91.97,92.2,91.61,92.0,51377.0,79.0101,79.2077,78.7009,79.0359,51377.0
2021-05-04 11:30:00,91.97,92.1,91.36,91.39,42941.0,79.0101,79.1218,78.4861,78.5119,42941.0
2021-05-04 12:00:00,91.42,92.09,91.42,91.94,47988.0,78.5376,79.1132,78.5376,78.9844,47988.0
2021-05-04 12:30:00,91.95,92.39,91.86,92.22,43434.0,78.993,79.3709,78.9156,79.2249,43434.0
2021-05-04 13:00:00,92.19,92.58,92.16,92.53,43284.0,79.1991,79.5342,79.1734,79.4912,43284.0
2021-05-04 13:30:00,92.5,92.82,92.34,92.74,47494.0,79.4654,79.7404,79.328,79.6716,47494.0
2021-05-04 14:00:00,92.74,93.09,92.65,92.84,36243.0,79.6716,79.9723,79.5943,79.7575,36243.0
2021-05-04 14:30:00,92.83,92.97,92.71,92.71,49364.0,79.7489,79.8692,79.6459,79.6459,49364.0
2021-05-04 15:00:00,92.69,92.69,92.46,92.59,47837.0,79.6287,79.6287,79.4311,79.5428,47837.0
2021-05-04 15:30:00,92.58,92.85,92.47,92.81,98583.0,79.5342,79.7661,79.4397,79.7318,98583.0
2021-05-05 09:30:00,93.7,94.33,93.49,93.6,110618.0,80.4964,81.0376,80.3159,80.4104,110618.0
2021-05-05 10:00:00,93.61,93.7,93.1,93.15,68460.0,80.419,80.4964,79.9809,80.0239,68460.0
2021-05-05 10:30:00,93.17,93.77,93.01,93.77,57934.0,80.041,80.5565,79.9036,80.5565,57934.0
2021-05-05 11:00:00,93.8,93.94,93.69,93.82,45163.0,80.5823,80.7025,80.4878,80.5994,45163.0
2021-05-05 11:30:00,93.81,94.06,93.81,94.02,48507.0,80.5909,80.8056,80.5909,80.7713,48507.0
2021-05-05 12:00:00,93.99,94.33,93.96,94.15,25277.0,80.7455,81.0376,80.7197,80.8829,25277.0
2021-05-05 12:30:00,94.1,94.15,93.86,94.07,43058.0,80.84,80.8829,80.6338,80.8142,43058.0
2021-05-05 13:00:00,94.04,94.11,93.92,94.03,30885.0,80.7884,80.8486,80.6854,80.7799,30885.0
2021-05-05 13:30:00,94.04,94.15,93.86,93.91,70230.0,80.7884,80.8829,80.6338,80.6768,70230.0
2021-05-05 14:00:00,93.94,94.1,93.76,94.03,57529.0,80.7025,80.84,80.5479,80.7799,57529.0
2021-05-05 14:30:00,94.03,94.44,94.0,94.25,66987.0,80.7799,81.1321,80.7541,80.9688,66987.0
2021-05-05 15:00:00,94.24,94.24,93.66,93.7,86339.0,80.9603,80.9603,80.462,80.4964,86339.0
2021-05-05 15:30:00,93.7,93.94,93.52,93.93,196919.0,80.4964,80.7025,80.3417,80.6939,196919.0
2021-05-06 09:30:00,95.34,96.55,93.6,95.01,238656.0,81.9053,82.9447,80.4104,81.6218,238656.0
2021-05-06 10:00:00,95.02,96.02,94.77,95.98,130489.0,81.6303,82.4894,81.4156,82.4551,130489.0
2021-05-06 10:30:00,95.97,96.28,95.15,95.28,102847.0,82.4465,82.7128,81.742,81.8537,102847.0
2021-05-06 11:00:00,95.29,96.4,95.26,96.26,63468.0,81.8623,82.8159,81.8365,82.6956,63468.0
2021-05-06 11:30:00,96.27,96.64,96.01,96.43,63033.0,82.7042,83.0221,82.4808,82.8417,63033.0
2021-05-06 12:00:00,96.43,96.74,96.4,96.72,98749.0,82.8417,83.108,82.8159,83.0908,98749.0
2021-05-06 12:30:00,96.72,96.8,96.33,96.4,74915.0,83.0908,83.1595,82.7557,82.8159,74915.0
2021-05-06 13:00:00,96.39,96.8,96.35,96.75,60105.0,82.8073,83.1595,82.7729,83.1166,60105.0
2021-05-06 13:30:00,96.72,96.96,96.16,96.24,46948.0,83.0908,83.297,82.6097,82.6784,46948.0
2021-05-06 14:00:00,96.27,96.49,95.51,95.52,66375.0,82.7042,82.8932,82.0513,82.0599,66375.0
2021-05-06 14:30:00,95.53,95.97,95.21,95.85,138037.0,82.0685,82.4465,81.7936,82.3434,138037.0
2021-05-06 15:00:00,95.81,95.98,95.59,95.9,61903.0,82.309,82.4551,82.12,82.3863,61903.0
2021-05-06 15:30:00,95.91,96.2,95.77,96.11,260868.0,82.3949,82.6441,82.2747,82.5667,260868.0
2021-05-07 09:30:00,97.24,97.53,94.91,96.98,223244.0,83.5375,83.7867,81.5358,83.3142,223244.0
2021-05-07 10:00:00,96.99,97.65,96.93,97.38,107018.0,83.3227,83.8897,83.2712,83.6578,107018.0
2021-05-07 10:30:00,97.39,98.08,97.28,97.82,100337.0,83.6664,84.2591,83.5719,84.0358,100337.0
2021-05-07 11:00:00,97.82,97.9,97.38,97.79,42087.0,84.0358,84.1045,83.6578,84.01,42087.0
2021-05-07 11:30:00,97.76,98.06,97.76,97.93,37625.0,83.9842,84.242,83.9842,84.1303,37625.0
2021-05-07 12:00:00,97.92,98.24,97.77,98.16,89724.0,84.1217,84.3966,83.9928,84.3279,89724.0
2021-05-07 12:30:00,98.18,98.3,97.96,98.16,71756.0,84.3451,84.4481,84.1561,84.3279,71756.0
2021-05-07 13:00:00,98.18,98.23,97.82,97.83,40820.0,84.3451,84.388,84.0358,84.0444,40820.0
2021-05-07 13:30:00,97.82,98.3,97.82,98.26,64684.0,84.0358,84.4481,84.0358,84.4138,64684.0
2021-05-07 14:00:00,98.26,98.77,98.08,98.71,58120.0,84.4138,84.8519,84.2591,84.8004,58120.0
2021-05-07 14:30:00,98.74,98.79,98.46,98.61,57286.0,84.8261,84.8691,84.5856,84.7145,57286.0
2021-05-07 15:00:00,98.61,98.77,98.22,98.4,67806.0,84.7145,84.8519,84.3794,84.5341,67806.0
2021-05-07 15:30:00,98.4,98.53,98.27,98.51,162617.0,84.5341,84.6457,84.4224,84.6286,162617.0
2021-05-10 09:30:00,99.0,99.04,97.19,97.78,128772.0,85.0495,85.0839,83.4946,84.0014,128772.0
2021-05-10 10:00:00,97.82,97.85,97.27,97.47,74883.0,84.0358,84.0616,83.5633,83.7351,74883.0
2021-05-10 10:30:00,97.45,97.57,96.9,97.13,61792.0,83.7179,83.821,83.2454,83.443,61792.0
2021-05-10 11:00:00,97.09,97.52,97.07,97.14,52472.0,83.4087,83.7781,83.3915,83.4516,52472.0
2021-05-10 11:30:00,97.17,97.85,97.11,97.74,43875.0,83.4774,84.0616,83.4258,83.9671,43875.0
2021-05-10 12:00:00,97.78,97.79,97.52,97.62,59199.0,84.0014,84.01,83.7781,83.864,59199.0
2021-05-10 12:30:00,97.64,97.73,97.51,97.61,37322.0,83.8812,83.9585,83.7695,83.8554,37322.0
2021-05-10 13:00:00,97.6,97.81,97.5,97.69,50475.0,83.8468,84.0272,83.7609,83.9241,50475.0
2021-05-10 13:30:00,97.69,98.11,97.66,98.03,35561.0,83.9241,84.2849,83.8983,84.2162,35561.0
2021-05-10 14:00:00,98.04,98.16,97.51,97.65,36173.0,84.2248,84.3279,83.7695,83.8897,36173.0
2021-05-10 14:30:00,97.62,97.74,97.4,97.47,98310.0,83.864,83.9671,83.675,83.7351,98310.0
2021-05-10 15:00:00,97.49,97.57,97.24,97.41,87568.0,83.7523,83.821,83.5375,83.6836,87568.0
2021-05-10 15:30:00,97.42,97.48,97.18,97.36,446021.0,83.6922,83.7437,83.486,83.6406,446021.0
2021-05-11 09:30:00,93.42,94.9,92.83,94.82,267633.0,80.2558,81.5273,79.7489,81.4585,267633.0
2021-05-11 10:00:00,94.82,94.88,93.13,93.31,182778.0,81.4585,81.5101,80.0067,80.1613,182778.0
2021-05-11 10:30:00,93.35,93.77,92.76,93.5,101319.0,80.1957,80.5565,79.6888,80.3245,101319.0
2021-05-11 11:00:00,93.48,94.22,93.07,94.11,54321.0,80.3074,80.9431,79.9551,80.8486,54321.0
2021-05-11 11:30:00,94.03,94.07,93.54,93.77,36755.0,80.7799,80.8142,80.3589,80.5565,36755.0
2021-05-11 12:00:00,93.75,93.86,93.26,93.27,31169.0,80.5393,80.6338,80.1184,80.1269,31169.0
2021-05-11 12:30:00,93.28,93.6,93.0,93.17,37651.0,80.1355,80.4104,79.895,80.041,37651.0
2021-05-11 13:00:00,93.18,93.64,93.11,93.62,33709.0,80.0496,80.4448,79.9895,80.4276,33709.0
2021-05-11 13:30:00,93.6,93.85,93.49,93.75,34170.0,80.4104,80.6252,80.3159,80.5393,34170.0
2021-05-11 14:00:00,93.85,93.92,93.42,93.89,99477.0,80.6252,80.6854,80.2558,80.6596,99477.0
2021-05-11 14:30:00,93.89,94.11,93.48,93.87,51624.0,80.6596,80.8486,80.3074,80.6424,51624.0
2021-05-11 15:00:00,93.91,93.92,93.49,93.69,136948.0,80.6768,80.6854,80.3159,80.4878,136948.0
2021-05-11 15:30:00,93.64,93.7,93.3,93.46,400272.0,80.4448,80.4964,80.1527,80.2902,400272.0
2021-05-12 09:30:00,92.65,94.19,91.79,93.71,182885.0,79.5943,80.9173,78.8555,80.5049,182885.0
2021-05-12 10:00:00,93.71,93.78,93.01,93.01,83279.0,80.5049,80.5651,79.9036,79.9036,83279.0
2021-05-12 10:30:00,93.02,93.33,92.67,93.26,88383.0,79.9122,80.1785,79.6115,80.1184,88383.0
2021-05-12 11:00:00,93.21,93.5,93.0,93.09,55842.0,80.0754,80.3245,79.895,79.9723,55842.0
2021-05-12 11:30:00,93.08,93.11,92.64,92.73,83713.0,79.9637,79.9895,79.5857,79.663,83713.0
2021-05-12 12:00:00,92.66,92.77,92.42,92.76,71935.0,79.6029,79.6974,79.3967,79.6888,71935.0
2021-05-12 12:30:00,92.73,92.94,92.64,92.87,77786.0,79.663,79.8434,79.5857,79.7833,77786.0
2021-05-12 13:00:00,92.87,93.34,92.83,92.96,49722.0,79.7833,80.1871,79.7489,79.8606,49722.0
2021-05-12 13:30:00,92.91,93.07,92.66,92.86,51481.0,79.8177,79.9551,79.6029,79.7747,51481.0
2021-05-12 14:00:00,92.83,92.88,92.5,92.63,58826.0,79.7489,79.7919,79.4654,79.5771,58826.0
2021-05-12 14:30:00,92.61,92.83,92.45,92.68,72236.0,79.5599,79.7489,79.4225,79.6201,72236.0
2021-05-12 15:00:00,92.68,92.71,92.16,92.41,121999.0,79.6201,79.6459,79.1734,79.3881,121999.0
2021-05-12 15:30:00,92.38,92.64,92.28,92.51,331673.0,79.3624,79.5857,79.2765,79.474,331673.0
2021-05-13 09:30:00,92.99,95.22,92.58,95.1,91106.0,79.8864,81.8022,79.5342,81.6991,91106.0
2021-05-13 10:00:00,95.13,95.36,94.87,94.95,41383.0,81.7248,81.9224,81.5015,81.5702,41383.0
2021-05-13 10:30:00,95.04,95.36,94.69,94.82,26988.0,81.6475,81.9224,81.3468,81.4585,26988.0
2021-05-13 11:00:00,94.84,94.85,94.27,94.39,62844.0,81.4757,81.4843,80.986,81.0891,62844.0
2021-05-13 11:30:00,94.41,94.65,93.86,93.93,29143.0,81.1063,81.3125,80.6338,80.6939,29143.0
2021-05-13 12:00:00,93.98,94.7,93.94,94.56,25193.0,80.7369,81.3554,80.7025,81.2352,25193.0
2021-05-13 12:30:00,94.56,94.69,94.06,94.25,26614.0,81.2352,81.3468,80.8056,80.9688,26614.0
2021-05-13 13:00:00,94.24,94.49,93.93,94.0,29205.0,80.9603,81.175,80.6939,80.7541,29205.0
2021-05-13 13:30:00,93.94,94.11,93.57,94.01,37274.0,80.7025,80.8486,80.3847,80.7627,37274.0
2021-05-13 14:00:00,94.02,94.55,94.02,94.55,28764.0,80.7713,81.2266,80.7713,81.2266,28764.0
2021-05-13 14:30:00,94.57,94.79,94.33,94.39,38493.0,81.2438,81.4328,81.0376,81.0891,38493.0
2021-05-13 15:00:00,94.45,94.79,94.44,94.75,33966.0,81.1407,81.4328,81.1321,81.3984,33966.0
2021-05-13 15:30:00,94.73,95.01,94.73,94.83,134964.0,81.3812,81.6218,81.3812,81.4671,134964.0
2021-05-14 09:30:00,96.2,96.88,96.0,96.44,109034.0,82.6441,83.2282,82.4722,82.8502,109034.0
2021-05-14 10:00:00,96.44,96.51,96.03,96.15,42696.0,82.8502,82.9104,82.498,82.6011,42696.0
2021-05-14 10:30:00,96.2,96.43,96.0,96.26,77903.0,82.6441,82.8417,82.4722,82.6956,77903.0
2021-05-14 11:00:00,96.29,96.3,95.67,95.68,36379.0,82.7214,82.73,82.1888,82.1973,36379.0
2021-05-14 11:30:00,95.69,96.01,95.68,95.97,53963.0,82.2059,82.4808,82.1973,82.4465,53963.0
2021-05-14 12:00:00,95.91,96.25,95.79,95.81,18972.0,82.3949,82.687,82.2918,82.309,18972.0
2021-05-14 12:30:00,95.86,95.97,95.81,95.9,32977.0,82.352,82.4465,82.309,82.3863,32977.0
2021-05-14 13:00:00,95.9,96.0,95.79,95.96,28315.0,82.3863,82.4722,82.2918,82.4379,28315.0
2021-05-14 13:30:00,95.97,96.18,95.86,96.1,27865.0,82.4465,82.6269,82.352,82.5582,27865.0
2021-05-14 14:00:00,96.1,96.21,95.97,96.16,25305.0,82.5582,82.6527,82.4465,82.6097,25305.0
2021-05-14 14:30:00,96.17,96.49,96.05,96.49,45323.0,82.6183,82.8932,82.5152,82.8932,45323.0
2021-05-14 15:00:00,96.48,96.7,96.35,96.53,71351.0,82.8846,83.0736,82.7729,82.9276,71351.0
2021-05-14 15:30:00,96.58,96.61,96.27,96.6,118315.0,82.9705,82.9963,82.7042,82.9877,118315.0
2021-05-17 09:30:00,96.21,96.84,95.63,95.84,77600.0,82.6527,83.1939,82.1544,82.3348,77600.0
2021-05-17 10:00:00,95.68,97.21,95.53,96.51,96487.0,82.1973,83.5117,82.0685,82.9104,96487.0
2021-05-17 10:30:00,96.44,96.8,96.06,96.42,34459.0,82.8502,83.1595,82.5238,82.8331,34459.0
2021-05-17 11:00:00,96.4,96.94,96.08,96.52,51516.0,82.8159,83.2798,82.541,82.919,51516.0
2021-05-17 11:30:00,96.4,96.79,96.36,96.56,27304.0,82.8159,83.1509,82.7815,82.9533,27304.0
2021-05-17 12:00:00,96.54,97.01,96.48,96.98,23056.0,82.9362,83.3399,82.8846,83.3142,23056.0
2021-05-17 12:30:00,96.95,97.09,96.84,97.05,21747.0,83.2884,83.4087,83.1939,83.3743,21747.0
2021-05-17 13:00:00,97.06,97.16,96.66,96.94,16004.0,83.3829,83.4688,83.0392,83.2798,16004.0
2021-05-17 13:30:00,96.95,97.11,96.62,97.1,20044.0,83.2884,83.4258,83.0049,83.4172,20044.0
2021-05-17 14:00:00,97.11,97.18,96.94,97.1,48102.0,83.4258,83.486,83.2798,83.4172,48102.0
2021-05-17 14:30:00,97.07,97.4,97.07,97.39,30162.0,83.3915,83.675,83.3915,83.6664,30162.0
2021-05-17 15:00:00,97.33,97.4,97.09,97.13,40544.0,83.6148,83.675,83.4087,83.443,40544.0
2021-05-17 15:30:00,97.13,97.39,97.08,97.28,125542.0,83.443,83.6664,83.4001,83.5719,125542.0
2021-05-18 09:30:00,97.21,97.72,96.8,97.52,103333.0,83.5117,83.9499,83.1595,83.7781,103333.0
2021-05-18 10:00:00,97.52,97.57,96.66,97.14,88258.0,83.7781,83.821,83.0392,83.4516,88258.0
2021-05-18 10:30:00,97.16,97.32,96.74,97.08,41123.0,83.4688,83.6062,83.108,83.4001,41123.0
2021-05-18 11:00:00,97.06,97.32,96.91,97.02,35296.0,83.3829,83.6062,83.254,83.3485,35296.0
2021-05-18 11:30:00,97.01,97.01,96.68,96.78,24496.0,83.3399,83.3399,83.0564,83.1423,24496.0
2021-05-18 12:00:00,96.8,96.84,96.41,96.62,22430.0,83.1595,83.1939,82.8245,83.0049,22430.0
2021-05-18 12:30:00,96.61,96.99,96.61,96.84,23573.0,82.9963,83.3227,82.9963,83.1939,23573.0
2021-05-18 13:00:00,96.86,96.93,96.81,96.93,14147.0,83.2111,83.2712,83.1681,83.2712,14147.0
2021-05-18 13:30:00,96.93,97.02,96.8,96.91,17149.0,83.2712,83.3485,83.1595,83.254,17149.0
2021-05-18 14:00:00,96.86,97.05,96.66,96.66,18431.0,83.2111,83.3743,83.0392,83.0392,18431.0
2021-05-18 14:30:00,96.7,96.89,96.33,96.83,56005.0,83.0736,83.2368,82.7557,83.1853,56005.0
2021-05-18 15:00:00,96.83,96.97,96.7,96.94,45169.0,83.1853,83.3056,83.0736,83.2798,45169.0
2021-05-18 15:30:00,96.95,97.11,96.45,96.52,120378.0,83.2884,83.4258,82.8588,82.919,120378.0
2021-05-19 09:30:00,95.0,95.2,94.16,94.7,105657.0,81.6132,81.785,80.8915,81.3554,105657.0
2021-05-19 10:00:00,94.67,94.76,93.84,94.46,82354.0,81.3297,81.407,80.6166,81.1493,82354.0
2021-05-19 10:30:00,94.35,94.52,93.83,94.38,85728.0,81.0548,81.2008,80.608,81.0805,85728.0
2021-05-19 11:00:00,94.35,94.41,93.99,94.31,31619.0,81.0548,81.1063,80.7455,81.0204,31619.0
2021-05-19 11:30:00,94.33,94.91,94.09,94.83,33570.0,81.0376,81.5358,80.8314,81.4671,33570.0
2021-05-19 12:00:00,94.83,94.99,94.52,94.89,41332.0,81.4671,81.6046,81.2008,81.5187,41332.0
2021-05-19 12:30:00,94.91,95.04,94.78,95.01,25484.0,81.5358,81.6475,81.4242,81.6218,25484.0
2021-05-19 13:00:00,95.0,95.36,94.96,95.22,14203.0,81.6132,81.9224,81.5788,81.8022,14203.0
2021-05-19 13:30:00,95.2,95.44,95.06,95.44,21088.0,81.785,81.9912,81.6647,81.9912,21088.0
2021-05-19 14:00:00,95.44,95.97,95.0,95.74,42941.0,81.9912,82.4465,81.6132,82.2489,42941.0
2021-05-19 14:30:00,95.76,95.88,94.98,95.03,43340.0,82.2661,82.3692,81.596,81.6389,43340.0
2021-05-19 15:00:00,95.02,95.63,94.93,95.55,35863.0,81.6303,82.1544,81.553,82.0857,35863.0
2021-05-19 15:30:00,95.53,95.85,95.26,95.83,107437.0,82.0685,82.3434,81.8365,82.3262,107437.0
2021-05-20 09:30:00,96.34,96.63,95.8,96.12,88580.0,83.1343,83.3845,82.6683,82.9444,88580.0
2021-05-20 10:00:00,96.11,96.19,95.43,95.78,61406.0,82.9358,83.0048,82.349,82.651,61406.0
2021-05-20 10:30:00,95.79,95.79,95.21,95.38,37418.0,82.6597,82.6597,82.1592,82.3059,37418.0
2021-05-20 11:00:00,95.36,95.51,95.23,95.38,27146.0,82.2886,82.4181,82.1764,82.3059,27146.0
2021-05-20 11:30:00,95.37,95.76,95.35,95.66,35403.0,82.2972,82.6338,82.28,82.5475,35403.0
2021-05-20 12:00:00,95.62,95.67,95.29,95.42,24115.0,82.513,82.5561,82.2282,82.3404,24115.0
2021-05-20 12:30:00,95.45,95.54,95.29,95.5,30627.0,82.3663,82.4439,82.2282,82.4094,30627.0
2021-05-20 13:00:00,95.47,95.78,95.45,95.78,21884.0,82.3835,82.651,82.3663,82.651,21884.0
2021-05-20 13:30:00,95.78,95.98,95.71,95.87,50796.0,82.651,82.8236,82.5906,82.7287,50796.0
2021-05-20 14:00:00,95.87,96.06,95.76,96.05,51083.0,82.7287,82.8927,82.6338,82.884,51083.0
2021-05-20 14:30:00,96.06,96.14,95.84,96.11,40610.0,82.8927,82.9617,82.7028,82.9358,40610.0
2021-05-20 15:00:00,96.12,96.32,96.08,96.22,47805.0,82.9444,83.117,82.9099,83.0307,47805.0
2021-05-20 15:30:00,96.22,96.31,96.04,96.21,98971.0,83.0307,83.1084,82.8754,83.0221,98971.0
2021-05-21 09:30:00,97.03,97.73,96.64,97.59,84470.0,83.7297,84.3338,83.3932,84.2129,84470.0
2021-05-21 10:00:00,97.58,97.78,96.82,97.05,56072.0,84.2043,84.3769,83.5485,83.747,56072.0
2021-05-21 10:30:00,97.0,97.45,96.9,97.44,35819.0,83.7038,84.0921,83.6175,84.0835,35819.0
2021-05-21 11:00:00,97.47,97.57,97.12,97.14,23750.0,84.1094,84.1957,83.8074,83.8246,23750.0
2021-05-21 11:30:00,97.1,97.21,96.88,96.95,19736.0,83.7901,83.885,83.6003,83.6607,19736.0
2021-05-21 12:00:00,96.96,97.06,96.79,96.87,23222.0,83.6693,83.7556,83.5226,83.5916,23222.0
2021-05-21 12:30:00,96.84,97.0,96.74,96.92,30702.0,83.5657,83.7038,83.4795,83.6348,30702.0
2021-05-21 13:00:00,96.92,97.0,96.81,96.95,20966.0,83.6348,83.7038,83.5399,83.6607,20966.0
2021-05-21 13:30:00,96.93,97.56,96.93,97.54,57645.0,83.6434,84.1871,83.6434,84.1698,57645.0
2021-05-21 14:00:00,97.58,97.99,97.41,97.96,58607.0,84.2043,84.5581,84.0576,84.5322,58607.0
2021-05-21 14:30:00,97.95,97.96,97.57,97.65,43644.0,84.5236,84.5322,84.1957,84.2647,43644.0
2021-05-21 15:00:00,97.63,97.91,97.39,97.89,56844.0,84.2475,84.4891,84.0404,84.4718,56844.0
2021-05-21 15:30:00,97.87,97.91,97.4,97.49,100228.0,84.4546,84.4891,84.049,84.1266,100228.0
2021-05-24 09:30:00,98.14,98.14,97.07,97.69,52754.0,84.6876,84.6876,83.7642,84.2992,52754.0
2021-05-24 10:00:00,97.63,97.7,97.29,97.43,21831.0,84.2475,84.3079,83.9541,84.0749,21831.0
2021-05-24 10:30:00,97.47,97.83,97.39,97.43,16145.0,84.1094,84.42,84.0404,84.0749,16145.0
2021-05-24 11:00:00,97.47,97.91,97.43,97.83,18536.0,84.1094,84.4891,84.0749,84.42,18536.0
2021-05-24 11:30:00,97.84,97.95,97.54,97.55,9517.0,84.4287,84.5236,84.1698,84.1784,9517.0
2021-05-24 12:00:00,97.54,97.78,97.42,97.59,10550.0,84.1698,84.3769,84.0662,84.2129,10550.0
2021-05-24 12:30:00,97.64,97.68,97.5,97.55,10291.0,84.2561,84.2906,84.1353,84.1784,10291.0
2021-05-24 13:00:00,97.57,97.62,97.24,97.36,20629.0,84.1957,84.2388,83.9109,84.0145,20629.0
2021-05-24 13:30:00,97.35,97.5,97.21,97.21,23702.0,84.0058,84.1353,83.885,83.885,23702.0
2021-05-24 14:00:00,97.21,97.35,97.09,97.26,26475.0,83.885,84.0058,83.7815,83.9282,26475.0
2021-05-24 14:30:00,97.28,97.66,97.22,97.65,32758.0,83.9454,84.2733,83.8937,84.2647,32758.0
2021-05-24 15:00:00,97.68,97.85,97.52,97.57,33059.0,84.2906,84.4373,84.1525,84.1957,33059.0
2021-05-24 15:30:00,97.61,97.75,97.27,97.33,85550.0,84.2302,84.351,83.9368,83.9886,85550.0
2021-05-25 09:30:00,97.1,98.11,96.84,96.9,97936.0,83.7901,84.6617,83.5657,83.6175,97936.0
2021-05-25 10:00:00,97.01,97.07,96.27,96.36,53258.0,83.7124,83.7642,83.0739,83.1515,53258.0
2021-05-25 10:30:00,96.4,96.45,95.95,96.25,71348.0,83.1861,83.2292,82.7977,83.0566,71348.0
2021-05-25 11:00:00,96.29,96.37,95.32,95.34,52973.0,83.0911,83.1602,82.2541,82.2714,52973.0
2021-05-25 11:30:00,95.34,95.53,95.16,95.53,45975.0,82.2714,82.4353,82.116,82.4353,45975.0
2021-05-25 12:00:00,95.51,95.85,95.45,95.76,36927.0,82.4181,82.7114,82.3663,82.6338,36927.0
2021-05-25 12:30:00,95.77,96.13,95.72,96.08,22759.0,82.6424,82.9531,82.5993,82.9099,22759.0
2021-05-25 13:00:00,96.05,96.07,95.83,95.99,24209.0,82.884,82.9013,82.6942,82.8323,24209.0
2021-05-25 13:30:00,96.02,96.22,95.96,96.13,21831.0,82.8581,83.0307,82.8064,82.9531,21831.0
2021-05-25 14:00:00,96.1,96.12,95.7,95.81,25109.0,82.9272,82.9444,82.582,82.6769,25109.0
2021-05-25 14:30:00,95.83,95.89,95.5,95.53,34605.0,82.6942,82.746,82.4094,82.4353,34605.0
2021-05-25 15:00:00,95.53,95.53,95.29,95.37,34507.0,82.4353,82.4353,82.2282,82.2972,34507.0
2021-05-25 15:30:00,95.38,95.58,95.28,95.38,150098.0,82.3059,82.4785,82.2196,82.3059,150098.0
2021-05-26 09:30:00,95.45,96.02,95.01,95.83,88613.0,82.3663,82.8581,81.9866,82.6942,88613.0
2021-05-26 10:00:00,95.84,96.36,95.7,96.06,34427.0,82.7028,83.1515,82.582,82.8927,34427.0
2021-05-26 10:30:00,96.01,96.06,95.6,95.68,41717.0,82.8495,82.8927,82.4957,82.5648,41717.0
2021-05-26 11:00:00,95.65,95.89,95.51,95.62,24913.0,82.5389,82.746,82.4181,82.513,24913.0
2021-05-26 11:30:00,95.59,95.84,95.51,95.84,21428.0,82.4871,82.7028,82.4181,82.7028,21428.0
2021-05-26 12:00:00,95.82,96.01,95.81,95.88,11887.0,82.6856,82.8495,82.6769,82.7373,11887.0
2021-05-26 12:30:00,95.91,95.97,95.7,95.9,18839.0,82.7632,82.815,82.582,82.7546,18839.0
2021-05-26 13:00:00,95.89,96.17,95.89,96.07,22195.0,82.746,82.9876,82.746,82.9013,22195.0
2021-05-26 13:30:00,96.02,96.1,95.76,95.86,19730.0,82.8581,82.9272,82.6338,82.7201,19730.0
2021-05-26 14:00:00,95.82,96.19,95.82,96.08,77584.0,82.6856,83.0048,82.6856,82.9099,77584.0
2021-05-26 14:30:00,96.08,96.2,95.96,96.03,35995.0,82.9099,83.0135,82.8064,82.8668,35995.0
2021-05-26 15:00:00,95.98,96.14,95.89,96.12,34249.0,82.8236,82.9617,82.746,82.9444,34249.0
2021-05-26 15:30:00,96.12,96.24,95.92,96.17,107336.0,82.9444,83.048,82.7719,82.9876,107336.0
2021-05-27 09:30:00,97.61,100.42,97.38,100.28,207139.0,84.2302,86.655,84.0317,86.5342,207139.0
2021-05-27 10:00:00,100.24,100.4,99.4,99.8,198537.0,86.4997,86.6378,85.7748,86.12,198537.0
2021-05-27 10:30:00,99.82,100.6,99.71,100.45,170050.0,86.1373,86.8103,86.0423,86.6809,170050.0
2021-05-27 11:00:00,100.48,100.71,100.24,100.28,69909.0,86.7068,86.9053,86.4997,86.5342,69909.0
2021-05-27 11:30:00,100.28,100.71,100.12,100.27,186114.0,86.5342,86.9053,86.3961,86.5256,186114.0
2021-05-27 12:00:00,100.26,100.36,100.06,100.1,37730.0,86.517,86.6032,86.3444,86.3789,37730.0
2021-05-27 12:30:00,100.13,100.17,99.67,99.68,26290.0,86.4048,86.4393,86.0078,86.0165,26290.0
2021-05-27 13:00:00,99.68,99.69,99.4,99.5,40935.0,86.0165,86.0251,85.7748,85.8611,40935.0
2021-05-27 13:30:00,99.48,100.02,99.37,100.02,63665.0,85.8439,86.3099,85.7489,86.3099,63665.0
2021-05-27 14:00:00,100.02,100.3,99.85,100.28,100493.0,86.3099,86.5515,86.1632,86.5342,100493.0
2021-05-27 14:30:00,100.32,100.64,100.16,100.64,70864.0,86.5687,86.8449,86.4307,86.8449,70864.0
2021-05-27 15:00:00,100.62,100.65,100.35,100.44,65365.0,86.8276,86.8535,86.5946,86.6723,65365.0
2021-05-27 15:30:00,100.44,100.51,99.6,100.05,200326.0,86.6723,86.7327,85.9474,86.3357,200326.0
2021-05-28 09:30:00,100.33,100.56,99.5,99.79,155741.0,86.5774,86.7758,85.8611,86.1114,155741.0
2021-05-28 10:00:00,99.82,99.9,99.08,99.37,70360.0,86.1373,86.2063,85.4987,85.7489,70360.0
2021-05-28 10:30:00,99.41,99.95,99.08,99.87,46665.0,85.7835,86.2494,85.4987,86.1804,46665.0
2021-05-28 11:00:00,99.89,100.38,99.85,100.2,79574.0,86.1977,86.6205,86.1632,86.4652,79574.0
2021-05-28 11:30:00,100.23,100.51,100.12,100.43,43370.0,86.4911,86.7327,86.3961,86.6637,43370.0
2021-05-28 12:00:00,100.44,100.66,100.33,100.36,30055.0,86.6723,86.8621,86.5774,86.6032,30055.0
2021-05-28 12:30:00,100.37,100.48,100.32,100.34,38088.0,86.6119,86.7068,86.5687,86.586,38088.0
2021-05-28 13:00:00,100.32,100.68,100.31,100.67,39700.0,86.5687,86.8794,86.5601,86.8708,39700.0
2021-05-28 13:30:00,100.69,100.79,100.54,100.66,35850.0,86.888,86.9743,86.7586,86.8621,35850.0
2021-05-28 14:00:00,100.64,100.72,100.41,100.5,40011.0,86.8449,86.9139,86.6464,86.7241,40011.0
2021-05-28 14:30:00,100.49,100.66,100.45,100.61,49230.0,86.7154,86.8621,86.6809,86.819,49230.0
2021-05-28 15:00:00,100.62,100.76,100.38,100.51,54018.0,86.8276,86.9484,86.6205,86.7327,54018.0
2021-05-28 15:30:00,100.53,100.68,100.43,100.61,185731.0,86.7499,86.8794,86.6637,86.819,185731.0
2021-06-01 09:30:00,100.66,101.88,100.48,101.83,197229.0,86.8621,87.9149,86.7068,87.8717,197229.0
2021-06-01 10:00:00,101.82,102.02,101.4,101.64,87510.0,87.8631,88.0357,87.5007,87.7078,87510.0
2021-06-01 10:30:00,101.68,101.88,101.0,101.29,109054.0,87.7423,87.9149,87.1555,87.4058,109054.0
2021-06-01 11:00:00,101.29,101.91,101.29,101.85,50014.0,87.4058,87.9408,87.4058,87.889,50014.0
2021-06-01 11:30:00,101.8,101.82,101.44,101.57,47112.0,87.8459,87.8631,87.5352,87.6474,47112.0
2021-06-01 12:00:00,101.57,102.01,101.45,101.9,57947.0,87.6474,88.0271,87.5438,87.9322,57947.0
2021-06-01 12:30:00,101.9,101.93,101.67,101.74,23392.0,87.9322,87.958,87.7337,87.7941,23392.0
2021-06-01 13:00:00,101.74,101.76,101.41,101.45,16676.0,87.7941,87.8113,87.5093,87.5438,16676.0
2021-06-01 13:30:00,101.46,101.58,101.33,101.34,14876.0,87.5525,87.656,87.4403,87.4489,14876.0
2021-06-01 14:00:00,101.34,101.62,101.33,101.51,26169.0,87.4489,87.6905,87.4403,87.5956,26169.0
2021-06-01 14:30:00,101.5,101.8,101.44,101.72,38849.0,87.587,87.8459,87.5352,87.7768,38849.0
2021-06-01 15:00:00,101.7,102.0,101.64,101.83,69486.0,87.7596,88.0184,87.7078,87.8717,69486.0
2021-06-01 15:30:00,101.81,102.04,101.67,102.03,157920.0,87.8545,88.053,87.7337,88.0443,157920.0
2021-06-02 09:30:00,103.21,103.37,100.43,100.83,195596.0,89.0626,89.2007,86.6637,87.0088,195596.0
2021-06-02 10:00:00,100.85,101.49,100.78,100.98,88774.0,87.0261,87.5784,86.9657,87.1383,88774.0
2021-06-02 10:30:00,101.0,101.05,100.51,100.65,74538.0,87.1555,87.1987,86.7327,86.8535,74538.0
2021-06-02 11:00:00,100.62,100.86,100.35,100.36,64990.0,86.8276,87.0347,86.5946,86.6032,64990.0
2021-06-02 11:30:00,100.35,100.56,100.3,100.47,59590.0,86.5946,86.7758,86.5515,86.6982,59590.0
2021-06-02 12:00:00,100.45,100.5,100.27,100.41,54938.0,86.6809,86.7241,86.5256,86.6464,54938.0
2021-06-02 12:30:00,100.42,100.42,100.14,100.22,26649.0,86.655,86.655,86.4134,86.4824,26649.0
2021-06-02 13:00:00,100.23,100.51,99.88,100.1,42283.0,86.4911,86.7327,86.189,86.3789,42283.0
2021-06-02 13:30:00,100.09,100.34,100.02,100.29,32983.0,86.3703,86.586,86.3099,86.5428,32983.0
2021-06-02 14:00:00,100.31,100.86,100.3,100.81,44463.0,86.5601,87.0347,86.5515,86.9916,44463.0
2021-06-02 14:30:00,100.8,101.0,100.75,100.85,60371.0,86.9829,87.1555,86.9398,87.0261,60371.0
2021-06-02 15:00:00,100.83,100.97,100.7,100.76,56548.0,87.0088,87.1296,86.8966,86.9484,56548.0
2021-06-02 15:30:00,100.8,100.94,100.54,100.86,226337.0,86.9829,87.1037,86.7586,87.0347,226337.0
2021-06-03 09:30:00,100.87,101.36,100.28,100.53,159254.0,87.0433,87.4662,86.5342,86.7499,159254.0
2021-06-03 10:00:00,100.49,102.52,100.45,102.2,163563.0,86.7154,88.4672,86.6809,88.191,163563.0
2021-06-03 10:30:00,102.24,102.9,102.03,102.86,165098.0,88.2255,88.7951,88.0443,88.7606,165098.0
2021-06-03 11:00:00,102.84,102.85,102.01,102.38,125421.0,88.7433,88.7519,88.0271,88.3464,125421.0
2021-06-03 11:30:00,102.37,102.57,102.18,102.38,55084.0,88.3377,88.5103,88.1738,88.3464,55084.0
2021-06-03 12:00:00,102.39,102.51,102.04,102.16,35424.0,88.355,88.4585,88.053,88.1565,35424.0
2021-06-03 12:30:00,102.17,102.3,102.02,102.24,27480.0,88.1651,88.2773,88.0357,88.2255,27480.0
2021-06-03 13:00:00,102.25,102.25,102.0,102.19,13647.0,88.2342,88.2342,88.0184,88.1824,13647.0
2021-06-03 13:30:00,102.21,102.33,102.04,102.15,17621.0,88.1997,88.3032,88.053,88.1479,17621.0
2021-06-03 14:00:00,102.17,102.2,101.75,101.83,18719.0,88.1651,88.191,87.8027,87.8717,18719.0
2021-06-03 14:30:00,101.84,101.85,101.38,101.57,68018.0,87.8804,87.889,87.4834,87.6474,68018.0
2021-06-03 15:00:00,101.6,101.93,101.6,101.89,32117.0,87.6733,87.958,87.6733,87.9235,32117.0
2021-06-03 15:30:00,101.92,101.96,101.73,101.92,173425.0,87.9494,87.9839,87.7855,87.9494,173425.0
2021-06-04 09:30:00,101.98,102.58,101.72,102.0,95435.0,88.0012,88.5189,87.7768,88.0184,95435.0
2021-06-04 10:00:00,102.04,102.11,101.52,102.08,38348.0,88.053,88.1134,87.6042,88.0875,38348.0
2021-06-04 10:30:00,102.23,102.84,102.09,102.82,44311.0,88.2169,88.7433,88.0961,88.726,44311.0
2021-06-04 11:00:00,102.82,102.86,102.45,102.5,38754.0,88.726,88.7606,88.4068,88.4499,38754.0
2021-06-04 11:30:00,102.51,102.7,102.41,102.62,17279.0,88.4585,88.6225,88.3722,88.5535,17279.0
2021-06-04 12:00:00,102.61,102.73,102.5,102.71,14158.0,88.5448,88.6484,88.4499,88.6311,14158.0
2021-06-04 12:30:00,102.72,103.2,102.69,103.2,40217.0,88.6398,89.054,88.6139,89.054,40217.0
2021-06-04 13:00:00,103.21,103.45,103.14,103.31,57910.0,89.0626,89.2697,89.0022,89.1489,57910.0
2021-06-04 13:30:00,103.32,103.52,103.28,103.4,41035.0,89.1575,89.3301,89.123,89.2265,41035.0
2021-06-04 14:00:00,103.39,103.46,103.11,103.34,29907.0,89.2179,89.2783,88.9763,89.1748,29907.0
2021-06-04 14:30:00,103.35,103.44,103.27,103.4,34236.0,89.1834,89.2611,89.1144,89.2265,34236.0
2021-06-04 15:00:00,103.39,103.58,103.22,103.38,59595.0,89.2179,89.3819,89.0712,89.2093,59595.0
2021-06-04 15:30:00,103.38,103.81,103.35,103.73,148496.0,89.2093,89.5803,89.1834,89.5113,148496.0
2021-06-07 09:30:00,103.97,104.28,102.92,103.4,186695.0,89.7184,89.9859,88.8123,89.2265,186695.0
2021-06-07 10:00:00,103.4,103.41,102.58,102.58,52008.0,89.2265,89.2352,88.5189,88.5189,52008.0
2021-06-07 10:30:00,102.56,102.82,102.21,102.24,41859.0,88.5017,88.726,88.1997,88.2255,41859.0
2021-06-07 11:00:00,102.22,102.23,101.46,101.65,67122.0,88.2083,88.2169,87.5525,87.7164,67122.0
2021-06-07 11:30:00,101.72,101.72,101.21,101.54,32743.0,87.7768,87.7768,87.3367,87.6215,32743.0
2021-06-07 12:00:00,101.54,101.82,101.37,101.8,21212.0,87.6215,87.8631,87.4748,87.8459,21212.0
2021-06-07 12:30:00,101.82,102.13,101.8,101.95,43922.0,87.8631,88.1306,87.8459,87.9753,43922.0
2021-06-07 13:00:00,101.96,102.05,101.55,101.67,137943.0,87.9839,88.0616,87.6301,87.7337,137943.0
2021-06-07 13:30:00,101.69,101.7,99.98,100.04,363394.0,87.7509,87.7596,86.2753,86.3271,363394.0
2021-06-07 14:00:00,100.03,100.37,99.42,99.71,251723.0,86.3185,86.6119,85.7921,86.0423,251723.0
2021-06-07 14:30:00,99.75,100.06,99.42,99.99,154729.0,86.0769,86.3444,85.7921,86.284,154729.0
2021-06-07 15:00:00,100.0,100.35,99.72,100.33,114789.0,86.2926,86.5946,86.051,86.5774,114789.0
2021-06-07 15:30:00,100.33,100.33,99.77,99.91,200439.0,86.5774,86.5774,86.0941,86.2149,200439.0
2021-06-08 09:30:00,99.45,99.9,98.25,99.44,259914.0,85.818,86.2063,84.7825,85.8094,259914.0
2021-06-08 10:00:00,99.47,99.79,99.17,99.56,87296.0,85.8352,86.1114,85.5764,85.9129,87296.0
2021-06-08 10:30:00,99.55,99.76,99.35,99.58,66224.0,85.9043,86.0855,85.7317,85.9302,66224.0
2021-06-08 11:00:00,99.61,99.62,98.87,99.26,53829.0,85.9561,85.9647,85.3175,85.654,53829.0
2021-06-08 11:30:00,99.23,99.62,99.1,99.4,53755.0,85.6281,85.9647,85.516,85.7748,53755.0
2021-06-08 12:00:00,99.43,99.54,99.14,99.14,60746.0,85.8007,85.8956,85.5505,85.5505,60746.0
2021-06-08 12:30:00,99.12,99.17,98.91,99.06,72983.0,85.5332,85.5764,85.352,85.4814,72983.0
2021-06-08 13:00:00,99.02,99.11,99.0,99.04,101814.0,85.4469,85.5246,85.4297,85.4642,101814.0
2021-06-08 13:30:00,99.06,99.15,98.94,99.12,156266.0,85.4814,85.5591,85.3779,85.5332,156266.0
2021-06-08 14:00:00,99.11,99.12,98.96,99.07,80017.0,85.5246,85.5332,85.3951,85.4901,80017.0
2021-06-08 14:30:00,99.08,99.08,98.92,98.98,98204.0,85.4987,85.4987,85.3606,85.4124,98204.0
2021-06-08 15:00:00,98.97,99.03,98.84,98.86,127679.0,85.4038,85.4556,85.2916,85.3089,127679.0
2021-06-08 15:30:00,98.83,98.91,98.57,98.63,218740.0,85.283,85.352,85.0586,85.1104,218740.0
2021-06-09 09:30:00,98.69,98.76,97.8,98.1,161145.0,85.1622,85.2226,84.3942,84.653,161145.0
2021-06-09 10:00:00,98.06,98.58,98.02,98.38,94348.0,84.6185,85.0672,84.584,84.8947,94348.0
2021-06-09 10:30:00,98.41,98.43,97.93,98.09,83807.0,84.9205,84.9378,84.5063,84.6444,83807.0
2021-06-09 11:00:00,98.09,98.52,98.05,98.47,79058.0,84.6444,85.0155,84.6099,84.9723,79058.0
2021-06-09 11:30:00,98.43,98.55,98.15,98.21,48902.0,84.9378,85.0413,84.6962,84.748,48902.0
2021-06-09 12:00:00,98.2,98.68,98.2,98.62,49769.0,84.7393,85.1535,84.7393,85.1018,49769.0
2021-06-09 12:30:00,98.61,98.65,98.47,98.62,39521.0,85.0931,85.1276,84.9723,85.1018,39521.0
2021-06-09 13:00:00,98.61,98.61,98.41,98.53,35674.0,85.0931,85.0931,84.9205,85.0241,35674.0
2021-06-09 13:30:00,98.49,98.53,98.21,98.38,56821.0,84.9896,85.0241,84.748,84.8947,56821.0
2021-06-09 14:00:00,98.38,98.43,98.3,98.34,60291.0,84.8947,84.9378,84.8256,84.8601,60291.0
2021-06-09 14:30:00,98.37,98.71,98.36,98.67,70122.0,84.886,85.1794,84.8774,85.1449,70122.0
2021-06-09 15:00:00,98.67,99.02,98.63,98.72,74919.0,85.1449,85.4469,85.1104,85.188,74919.0
2021-06-09 15:30:00,98.71,98.78,98.51,98.63,125292.0,85.1794,85.2398,85.0068,85.1104,125292.0
2021-06-10 09:30:00,99.46,99.65,98.15,98.38,77362.0,85.8266,85.9906,84.6962,84.8947,77362.0
2021-06-10 10:00:00,98.41,98.74,98.23,98.47,50472.0,84.9205,85.2053,84.7652,84.9723,50472.0
2021-06-10 10:30:00,98.47,98.53,98.16,98.42,50543.0,84.9723,85.0241,84.7048,84.9292,50543.0
2021-06-10 11:00:00,98.42,98.69,98.3,98.63,39462.0,84.9292,85.1622,84.8256,85.1104,39462.0
2021-06-10 11:30:00,98.67,98.94,98.51,98.92,36155.0,85.1449,85.3779,85.0068,85.3606,36155.0
2021-06-10 12:00:00,98.93,99.03,98.74,99.0,27110.0,85.3693,85.4556,85.2053,85.4297,27110.0
2021-06-10 12:30:00,99.03,99.37,98.99,99.27,30911.0,85.4556,85.7489,85.421,85.6627,30911.0
2021-06-10 13:00:00,99.28,99.42,99.1,99.11,31726.0,85.6713,85.7921,85.516,85.5246,31726.0
2021-06-10 13:30:00,99.12,99.12,98.92,99.1,41139.0,85.5332,85.5332,85.3606,85.516,41139.0
2021-06-10 14:00:00,99.07,99.2,98.92,98.99,28848.0,85.4901,85.6023,85.3606,85.421,28848.0
2021-06-10 14:30:00,99.04,99.25,99.0,99.19,46968.0,85.4642,85.6454,85.4297,85.5936,46968.0
2021-06-10 15:00:00,99.17,99.18,98.55,98.61,43780.0,85.5764,85.585,85.0413,85.0931,43780.0
2021-06-10 15:30:00,98.6,98.64,98.25,98.36,70155.0,85.0845,85.119,84.7825,84.8774,70155.0
2021-06-11 09:30:00,99.0,99.01,98.4,98.48,115099.0,85.4297,85.4383,84.9119,84.9809,115099.0
2021-06-11 10:00:00,98.53,98.74,98.52,98.59,46912.0,85.0241,85.2053,85.0155,85.0759,46912.0
2021-06-11 10:30:00,98.58,98.67,98.24,98.24,50773.0,85.0672,85.1449,84.7738,84.7738,50773.0
2021-06-11 11:00:00,98.22,98.33,98.03,98.23,36760.0,84.7566,84.8515,84.5926,84.7652,36760.0
2021-06-11 11:30:00,98.24,98.44,98.24,98.31,31579.0,84.7738,84.9464,84.7738,84.8342,31579.0
2021-06-11 12:00:00,98.31,98.33,98.12,98.13,28599.0,84.8342,84.8515,84.6703,84.6789,28599.0
2021-06-11 12:30:00,98.15,98.32,98.09,98.25,54240.0,84.6962,84.8429,84.6444,84.7825,54240.0
2021-06-11 13:00:00,98.28,98.28,98.11,98.11,28104.0,84.8084,84.8084,84.6617,84.6617,28104.0
2021-06-11 13:30:00,98.12,98.2,98.04,98.11,42783.0,84.6703,84.7393,84.6013,84.6617,42783.0
2021-06-11 14:00:00,98.12,98.18,98.08,98.08,28574.0,84.6703,84.7221,84.6358,84.6358,28574.0
2021-06-11 14:30:00,98.08,98.24,98.07,98.15,30254.0,84.6358,84.7738,84.6271,84.6962,30254.0
2021-06-11 15:00:00,98.14,98.25,98.14,98.22,38061.0,84.6876,84.7825,84.6876,84.7566,38061.0
2021-06-11 15:30:00,98.21,98.34,98.12,98.31,86396.0,84.748,84.8601,84.6703,84.8342,86396.0
2021-06-14 09:30:00,98.05,98.13,96.18,96.3,138723.0,84.6099,84.6789,82.9962,83.0998,138723.0
2021-06-14 10:00:00,96.34,96.54,96.03,96.09,61513.0,83.1343,83.3069,82.8668,82.9186,61513.0
2021-06-14 10:30:00,96.09,96.32,95.93,96.17,62406.0,82.9186,83.117,82.7805,82.9876,62406.0
2021-06-14 11:00:00,96.17,96.18,95.74,95.81,54860.0,82.9876,82.9962,82.6165,82.6769,54860.0
2021-06-14 11:30:00,95.81,95.88,95.64,95.86,26667.0,82.6769,82.7373,82.5302,82.7201,26667.0
2021-06-14 12:00:00,95.88,96.18,95.88,96.02,29836.0,82.7373,82.9962,82.7373,82.8581,29836.0
2021-06-14 12:30:00,96.0,96.13,95.89,96.11,28217.0,82.8409,82.9531,82.746,82.9358,28217.0
2021-06-14 13:00:00,96.07,96.36,96.06,96.36,23269.0,82.9013,83.1515,82.8927,83.1515,23269.0
2021-06-14 13:30:00,96.36,96.5,96.34,96.37,34050.0,83.1515,83.2724,83.1343,83.1602,34050.0
2021-06-14 14:00:00,96.4,96.4,96.08,96.16,28211.0,83.1861,83.1861,82.9099,82.979,28211.0
2021-06-14 14:30:00,96.16,96.26,96.04,96.25,21231.0,82.979,83.0652,82.8754,83.0566,21231.0
2021-06-14 15:00:00,96.23,96.47,96.12,96.25,35931.0,83.0394,83.2465,82.9444,83.0566,35931.0
2021-06-14 15:30:00,96.28,96.57,96.28,96.53,83457.0,83.0825,83.3328,83.0825,83.2982,83457.0
2021-06-15 09:30:00,96.46,96.87,96.07,96.28,52891.0,83.2378,83.5916,82.9013,83.0825,52891.0
2021-06-15 10:00:00,96.33,96.51,95.91,95.94,37982.0,83.1257,83.281,82.7632,82.7891,37982.0
2021-06-15 10:30:00,95.98,96.16,95.76,96.13,36275.0,82.8236,82.979,82.6338,82.9531,36275.0
2021-06-15 11:00:00,96.1,96.12,95.85,96.09,18383.0,82.9272,82.9444,82.7114,82.9186,18383.0
2021-06-15 11:30:00,96.08,96.08,95.73,95.84,25759.0,82.9099,82.9099,82.6079,82.7028,25759.0
2021-06-15 12:00:00,95.84,96.35,95.84,96.31,24381.0,82.7028,83.1429,82.7028,83.1084,24381.0
2021-06-15 12:30:00,96.33,96.43,96.26,96.43,9434.0,83.1257,83.2119,83.0652,83.2119,9434.0
2021-06-15 13:00:00,96.43,96.67,96.39,96.46,19180.0,83.2119,83.419,83.1774,83.2378,19180.0
2021-06-15 13:30:00,96.45,96.54,96.23,96.38,47881.0,83.2292,83.3069,83.0394,83.1688,47881.0
2021-06-15 14:00:00,96.42,96.52,96.3,96.33,19180.0,83.2033,83.2896,83.0998,83.1257,19180.0
2021-06-15 14:30:00,96.29,96.42,96.27,96.32,29039.0,83.0911,83.2033,83.0739,83.117,29039.0
2021-06-15 15:00:00,96.3,96.35,96.11,96.14,56762.0,83.0998,83.1429,82.9358,82.9617,56762.0
2021-06-15 15:30:00,96.14,96.45,96.13,96.42,94531.0,82.9617,83.2292,82.9531,83.2033,94531.0
2021-06-16 09:30:00,96.0,96.47,94.03,94.33,154166.0,82.8409,83.2465,81.1409,81.3998,154166.0
2021-06-16 10:00:00,94.36,94.48,94.14,94.26,67672.0,81.4257,81.5292,81.2358,81.3394,67672.0
2021-06-16 10:30:00,94.26,94.43,94.09,94.21,62220.0,81.3394,81.4861,81.1927,81.2963,62220.0
2021-06-16 11:00:00,94.2,94.94,94.19,94.94,32172.0,81.2876,81.9262,81.279,81.9262,32172.0
2021-06-16 11:30:00,94.93,95.2,94.9,94.97,19639.0,81.9176,82.1505,81.8917,81.9521,19639.0
2021-06-16 12:00:00,94.95,95.0,94.3,94.42,41039.0,81.9348,81.978,81.3739,81.4775,41039.0
2021-06-16 12:30:00,94.44,94.48,94.26,94.39,30699.0,81.4947,81.5292,81.3394,81.4516,30699.0
2021-06-16 13:00:00,94.34,94.34,94.05,94.07,33604.0,81.4084,81.4084,81.1582,81.1754,33604.0
2021-06-16 13:30:00,94.04,94.2,93.81,94.2,41581.0,81.1496,81.2876,80.9511,81.2876,41581.0
2021-06-16 14:00:00,94.08,94.29,93.4,93.9,66757.0,81.1841,81.3653,80.5973,81.0287,66757.0
2021-06-16 14:30:00,93.88,93.98,93.32,93.47,103203.0,81.0115,81.0978,80.5282,80.6577,103203.0
2021-06-16 15:00:00,93.44,93.93,93.35,93.73,44314.0,80.6318,81.0546,80.5541,80.882,44314.0
2021-06-16 15:30:00,93.74,93.78,93.14,93.21,208994.0,80.8907,80.9252,80.3729,80.4333,208994.0
2021-06-17 09:30:00,93.17,93.63,92.31,92.38,156289.0,80.3988,80.7958,79.6567,79.7171,156289.0
2021-06-17 10:00:00,92.35,92.59,91.5,91.61,128861.0,79.6912,79.8983,78.9577,79.0526,128861.0
2021-06-17 10:30:00,91.65,91.72,91.07,91.22,92069.0,79.0872,79.1476,78.5867,78.7161,92069.0
2021-06-17 11:00:00,91.2,91.27,90.82,90.98,70452.0,78.6988,78.7592,78.3709,78.509,70452.0
2021-06-17 11:30:00,91.0,91.11,90.4,90.58,114969.0,78.5263,78.6212,78.0085,78.1638,114969.0
2021-06-17 12:00:00,90.58,90.79,90.12,90.17,107501.0,78.1638,78.345,77.7669,77.81,107501.0
2021-06-17 12:30:00,90.09,90.84,90.09,90.83,30539.0,77.741,78.3882,77.741,78.3796,30539.0
2021-06-17 13:00:00,90.83,91.43,90.79,91.43,31951.0,78.3796,78.8973,78.345,78.8973,31951.0
2021-06-17 13:30:00,91.39,91.72,91.36,91.57,59613.0,78.8628,79.1476,78.8369,79.0181,59613.0
2021-06-17 14:00:00,91.61,91.77,91.22,91.23,121686.0,79.0526,79.1907,78.7161,78.7247,121686.0
2021-06-17 14:30:00,91.23,91.43,91.09,91.27,45614.0,78.7247,78.8973,78.6039,78.7592,45614.0
2021-06-17 15:00:00,91.25,91.51,91.13,91.45,61424.0,78.742,78.9664,78.6384,78.9146,61424.0
2021-06-17 15:30:00,91.48,91.78,91.33,91.36,169587.0,78.9405,79.1993,78.811,78.8369,169587.0
2021-06-18 09:30:00,90.06,90.41,89.15,89.5,340372.0,77.7151,78.0171,76.9298,77.2319,340372.0
2021-06-18 10:00:00,89.49,89.6,88.74,88.95,112092.0,77.2232,77.3182,76.576,76.7573,112092.0
2021-06-18 10:30:00,88.93,89.26,88.77,89.13,104357.0,76.74,77.0248,76.6019,76.9126,104357.0
2021-06-18 11:00:00,89.1,89.41,88.99,89.22,103357.0,76.8867,77.1542,76.7918,76.9903,103357.0
2021-06-18 11:30:00,89.21,89.84,89.2,89.84,61706.0,76.9816,77.5253,76.973,77.5253,61706.0
2021-06-18 12:00:00,89.75,89.89,89.52,89.79,44380.0,77.4476,77.5684,77.2491,77.4821,44380.0
2021-06-18 12:30:00,89.78,90.02,89.73,89.92,95450.0,77.4735,77.6806,77.4303,77.5943,95450.0
2021-06-18 13:00:00,89.92,90.07,89.85,89.9,47195.0,77.5943,77.7237,77.5339,77.577,47195.0
2021-06-18 13:30:00,89.9,90.08,89.72,89.73,35603.0,77.577,77.7324,77.4217,77.4303,35603.0
2021-06-18 14:00:00,89.73,89.88,89.67,89.8,41852.0,77.4303,77.5598,77.3786,77.4907,41852.0
2021-06-18 14:30:00,89.78,89.79,89.32,89.42,71656.0,77.4735,77.4821,77.0765,77.1628,71656.0
2021-06-18 15:00:00,89.39,89.7,89.34,89.55,63660.0,77.1369,77.4045,77.0938,77.275,63660.0
2021-06-18 15:30:00,89.56,89.69,88.99,89.0,297520.0,77.2836,77.3958,76.7918,76.8004,297520.0
2021-06-21 09:30:00,89.98,90.78,89.68,90.23,174659.0,77.6461,78.3364,77.3872,77.8618,174659.0
2021-06-21 10:00:00,90.26,91.45,90.12,91.42,102568.0,77.8877,78.9146,77.7669,78.8887,102568.0
2021-06-21 10:30:00,91.44,91.66,91.22,91.51,56475.0,78.9059,79.0958,78.7161,78.9664,56475.0
2021-06-21 11:00:00,91.53,92.21,91.13,91.59,362779.0,78.9836,79.5704,78.6384,79.0354,362779.0
2021-06-21 11:30:00,91.6,92.01,91.59,91.91,78094.0,79.044,79.3978,79.0354,79.3115,78094.0
2021-06-21 12:00:00,91.93,92.05,91.7,91.8,67722.0,79.3288,79.4323,79.1303,79.2166,67722.0
2021-06-21 12:30:00,91.82,92.23,91.77,92.14,55844.0,79.2339,79.5877,79.1907,79.51,55844.0
2021-06-21 13:00:00,92.15,92.43,92.03,92.28,71799.0,79.5186,79.7602,79.4151,79.6308,71799.0
2021-06-21 13:30:00,92.29,92.36,92.05,92.34,49810.0,79.6394,79.6998,79.4323,79.6826,49810.0
2021-06-21 14:00:00,92.33,92.46,92.18,92.22,47931.0,79.674,79.7861,79.5445,79.579,47931.0
2021-06-21 14:30:00,92.23,92.31,92.12,92.3,64256.0,79.5877,79.6567,79.4927,79.6481,64256.0
2021-06-21 15:00:00,92.3,92.31,91.96,91.99,72860.0,79.6481,79.6567,79.3547,79.3806,72860.0
2021-06-21 15:30:00,91.99,92.02,91.63,91.7,229823.0,79.3806,79.4064,79.0699,79.1303,229823.0
2021-06-22 09:30:00,92.0,92.98,91.56,92.36,207852.0,79.3892,80.2349,79.0095,79.6998,207852.0
2021-06-22 10:00:00,92.41,92.41,91.93,92.1,59146.0,79.743,79.743,79.3288,79.4755,59146.0
2021-06-22 10:30:00,92.11,92.38,91.67,92.38,39224.0,79.4841,79.7171,79.1044,79.7171,39224.0
2021-06-22 11:00:00,92.38,92.53,92.36,92.51,32741.0,79.7171,79.8465,79.6998,79.8293,32741.0
2021-06-22 11:30:00,92.55,92.58,92.16,92.3,23327.0,79.8638,79.8897,79.5273,79.6481,23327.0
2021-06-22 12:00:00,92.28,92.43,92.01,92.12,20219.0,79.6308,79.7602,79.3978,79.4927,20219.0
2021-06-22 12:30:00,92.12,92.22,91.97,92.15,21527.0,79.4927,79.579,79.3633,79.5186,21527.0
2021-06-22 13:00:00,92.15,92.17,91.85,91.93,24646.0,79.5186,79.5359,79.2597,79.3288,24646.0
2021-06-22 13:30:00,91.95,92.26,91.87,92.25,28708.0,79.346,79.6135,79.277,79.6049,28708.0
2021-06-22 14:00:00,92.21,92.57,92.1,92.51,29404.0,79.5704,79.8811,79.4755,79.8293,29404.0
2021-06-22 14:30:00,92.49,92.52,92.3,92.37,33261.0,79.812,79.8379,79.6481,79.7085,33261.0
2021-06-22 15:00:00,92.34,92.52,92.29,92.47,51261.0,79.6826,79.8379,79.6394,79.7948,51261.0
2021-06-22 15:30:00,92.48,92.68,92.45,92.6,94702.0,79.8034,79.976,79.7775,79.9069,94702.0
2021-06-23 09:30:00,93.0,93.13,91.85,92.36,165767.0,80.2521,80.3643,79.2597,79.6998,165767.0
2021-06-23 10:00:00,92.35,92.9,92.07,92.59,66227.0,79.6912,80.1658,79.4496,79.8983,66227.0
2021-06-23 10:30:00,92.57,92.65,91.93,92.32,49033.0,79.8811,79.9501,79.3288,79.6653,49033.0
2021-06-23 11:00:00,92.34,92.58,92.08,92.53,44267.0,79.6826,79.8897,79.4582,79.8465,44267.0
2021-06-23 11:30:00,92.53,92.67,92.27,92.66,42319.0,79.8465,79.9673,79.6222,79.9587,42319.0
2021-06-23 12:00:00,92.62,92.96,92.51,92.84,60448.0,79.9242,80.2176,79.8293,80.114,60448.0
2021-06-23 12:30:00,92.81,92.83,92.5,92.8,42954.0,80.0882,80.1054,79.8206,80.0795,42954.0
2021-06-23 13:00:00,92.82,93.01,92.68,92.97,26908.0,80.0968,80.2607,79.976,80.2262,26908.0
2021-06-23 13:30:00,92.98,93.08,92.82,92.86,35019.0,80.2349,80.3211,80.0968,80.1313,35019.0
2021-06-23 14:00:00,92.84,92.95,92.73,92.78,34585.0,80.114,80.209,80.0191,80.0623,34585.0
2021-06-23 14:30:00,92.81,93.03,92.77,93.0,40887.0,80.0882,80.278,80.0536,80.2521,40887.0
2021-06-23 15:00:00,92.99,93.17,92.96,93.15,39579.0,80.2435,80.3988,80.2176,80.3815,39579.0
2021-06-23 15:30:00,93.14,93.19,92.83,92.93,141806.0,80.3729,80.4161,80.1054,80.1917,141806.0
2021-06-24 09:30:00,96.87,97.36,95.95,96.31,282725.0,83.5916,84.0145,82.7977,83.1084,282725.0
2021-06-24 10:00:00,96.3,96.38,95.55,95.58,95462.0,83.0998,83.1688,82.4526,82.4785,95462.0
2021-06-24 10:30:00,95.52,95.52,94.61,94.76,120317.0,82.4267,82.4267,81.6414,81.7709,120317.0
2021-06-24 11:00:00,94.78,94.8,94.34,94.75,96547.0,81.7881,81.8054,81.4084,81.7622,96547.0
2021-06-24 11:30:00,94.76,95.18,94.57,95.12,80414.0,81.7709,82.1333,81.6069,82.0815,80414.0
2021-06-24 12:00:00,95.06,95.06,94.63,94.84,28838.0,82.0297,82.0297,81.6587,81.8399,28838.0
2021-06-24 12:30:00,94.85,94.87,94.56,94.73,32855.0,81.8485,81.8658,81.5983,81.745,32855.0
2021-06-24 13:00:00,94.7,94.7,94.29,94.39,47941.0,81.7191,81.7191,81.3653,81.4516,47941.0
2021-06-24 13:30:00,94.35,94.7,94.34,94.65,35846.0,81.4171,81.7191,81.4084,81.6759,35846.0
2021-06-24 14:00:00,94.63,94.92,94.46,94.9,63105.0,81.6587,81.9089,81.512,81.8917,63105.0
2021-06-24 14:30:00,94.91,95.04,94.72,94.84,84250.0,81.9003,82.0125,81.7363,81.8399,84250.0
2021-06-24 15:00:00,94.84,94.95,94.62,94.72,36474.0,81.8399,81.9348,81.6501,81.7363,36474.0
2021-06-24 15:30:00,94.72,94.73,94.52,94.64,115449.0,81.7363,81.745,81.5638,81.6673,115449.0
2021-06-25 09:30:00,95.46,95.67,93.79,94.12,248107.0,82.3749,82.5561,80.9338,81.2186,248107.0
2021-06-25 10:00:00,94.15,94.58,93.7,94.26,59491.0,81.2445,81.6155,80.8562,81.3394,59491.0
2021-06-25 10:30:00,94.29,94.29,93.97,94.17,34718.0,81.3653,81.3653,81.0891,81.2617,34718.0
2021-06-25 11:00:00,94.15,94.5,94.15,94.17,69448.0,81.2445,81.5465,81.2445,81.2617,69448.0
2021-06-25 11:30:00,94.19,94.39,94.13,94.28,20635.0,81.279,81.4516,81.2272,81.3567,20635.0
2021-06-25 12:00:00,94.29,94.47,94.06,94.14,28682.0,81.3653,81.5206,81.1668,81.2358,28682.0
2021-06-25 12:30:00,94.15,94.4,94.15,94.34,26025.0,81.2445,81.4602,81.2445,81.4084,26025.0
2021-06-25 13:00:00,94.31,94.38,94.07,94.12,16811.0,81.3825,81.4429,81.1754,81.2186,16811.0
2021-06-25 13:30:00,94.12,94.4,94.07,94.36,17087.0,81.2186,81.4602,81.1754,81.4257,17087.0
2021-06-25 14:00:00,94.37,94.5,94.29,94.47,18336.0,81.4343,81.5465,81.3653,81.5206,18336.0
2021-06-25 14:30:00,94.46,94.66,94.4,94.64,28748.0,81.512,81.6846,81.4602,81.6673,28748.0
2021-06-25 15:00:00,94.62,94.66,94.49,94.57,30203.0,81.6501,81.6846,81.5379,81.6069,30203.0
2021-06-25 15:30:00,94.54,94.59,94.3,94.38,104937.0,81.581,81.6242,81.3739,81.4429,104937.0
2021-06-28 09:30:00,94.58,94.96,92.36,92.99,155424.0,81.6155,81.9434,79.6998,80.2435,155424.0
2021-06-28 10:00:00,93.02,93.39,92.72,93.28,102278.0,80.2694,80.5887,80.0105,80.4937,102278.0
2021-06-28 10:30:00,93.3,93.36,92.16,92.3,64714.0,80.511,80.5628,79.5273,79.6481,64714.0
2021-06-28 11:00:00,92.29,92.72,92.21,92.6,77009.0,79.6394,80.0105,79.5704,79.9069,77009.0
2021-06-28 11:30:00,92.59,92.71,92.42,92.69,46302.0,79.8983,80.0019,79.7516,79.9846,46302.0
2021-06-28 12:00:00,92.69,92.82,92.39,92.43,42007.0,79.9846,80.0968,79.7257,79.7602,42007.0
2021-06-28 12:30:00,92.43,92.68,92.28,92.57,21098.0,79.7602,79.976,79.6308,79.8811,21098.0
2021-06-28 13:00:00,92.56,92.6,92.35,92.44,21184.0,79.8724,79.9069,79.6912,79.7689,21184.0
2021-06-28 13:30:00,92.44,92.6,92.37,92.56,60787.0,79.7689,79.9069,79.7085,79.8724,60787.0
2021-06-28 14:00:00,92.54,92.9,92.49,92.85,20445.0,79.8552,80.1658,79.812,80.1227,20445.0
2021-06-28 14:30:00,92.86,92.98,92.81,92.84,32684.0,80.1313,80.2349,80.0882,80.114,32684.0
2021-06-28 15:00:00,92.83,92.89,92.72,92.89,23879.0,80.1054,80.1572,80.0105,80.1572,23879.0
2021-06-28 15:30:00,92.92,93.04,92.74,92.8,124083.0,80.1831,80.2866,80.0278,80.0795,124083.0
2021-06-29 09:30:00,92.8,93.49,92.59,92.88,84950.0,80.0795,80.6749,79.8983,80.1486,84950.0
2021-06-29 10:00:00,92.89,93.11,92.64,93.03,39867.0,80.1572,80.347,79.9415,80.278,39867.0
2021-06-29 10:30:00,93.03,93.1,92.62,92.71,16491.0,80.278,80.3384,79.9242,80.0019,16491.0
2021-06-29 11:00:00,92.72,93.26,92.68,93.15,32142.0,80.0105,80.4765,79.976,80.3815,32142.0
2021-06-29 11:30:00,93.14,93.17,92.94,93.16,16239.0,80.3729,80.3988,80.2003,80.3902,16239.0
2021-06-29 12:00:00,93.11,93.15,92.9,92.97,20860.0,80.347,80.3815,80.1658,80.2262,20860.0
2021-06-29 12:30:00,92.94,92.94,92.72,92.78,10127.0,80.2003,80.2003,80.0105,80.0623,10127.0
2021-06-29 13:00:00,92.79,92.88,92.75,92.85,15854.0,80.0709,80.1486,80.0364,80.1227,15854.0
2021-06-29 13:30:00,92.88,92.91,92.77,92.86,10435.0,80.1486,80.1744,80.0536,80.1313,10435.0
2021-06-29 14:00:00,92.85,93.13,92.78,93.02,15598.0,80.1227,80.3643,80.0623,80.2694,15598.0
2021-06-29 14:30:00,93.03,93.13,92.79,92.97,28750.0,80.278,80.3643,80.0709,80.2262,28750.0
2021-06-29 15:00:00,92.95,93.17,92.81,93.17,59495.0,80.209,80.3988,80.0882,80.3988,59495.0
2021-06-29 15:30:00,93.16,93.25,93.08,93.12,68270.0,80.3902,80.4678,80.3211,80.3557,68270.0
2021-06-30 09:30:00,92.68,93.01,92.47,92.87,100927.0,79.976,80.2607,79.7948,80.1399,100927.0
2021-06-30 10:00:00,92.88,93.33,92.87,93.01,47748.0,80.1486,80.5369,80.1399,80.2607,47748.0
2021-06-30 10:30:00,93.0,93.2,92.83,92.89,40680.0,80.2521,80.4247,80.1054,80.1572,40680.0
2021-06-30 11:00:00,92.9,92.95,92.65,92.83,41775.0,80.1658,80.209,79.9501,80.1054,41775.0
2021-06-30 11:30:00,92.81,92.9,92.55,92.56,32318.0,80.0882,80.1658,79.8638,79.8724,32318.0
2021-06-30 12:00:00,92.6,92.76,92.52,92.74,80427.0,79.9069,80.045,79.8379,80.0278,80427.0
2021-06-30 12:30:00,92.7,92.82,92.61,92.63,44273.0,79.9932,80.0968,79.9156,79.9328,44273.0
2021-06-30 13:00:00,92.6,92.67,92.44,92.48,23013.0,79.9069,79.9673,79.7689,79.8034,23013.0
2021-06-30 13:30:00,92.48,92.5,92.34,92.36,22710.0,79.8034,79.8206,79.6826,79.6998,22710.0
2021-06-30 14:00:00,92.37,92.5,92.35,92.46,29465.0,79.7085,79.8206,79.6912,79.7861,29465.0
2021-06-30 14:30:00,92.48,92.67,92.43,92.59,50089.0,79.8034,79.9673,79.7602,79.8983,50089.0
2021-06-30 15:00:00,92.58,92.64,92.54,92.6,52600.0,79.8897,79.9415,79.8552,79.9069,52600.0
2021-06-30 15:30:00,92.59,92.66,92.46,92.62,196691.0,79.8983,79.9587,79.7861,79.9242,196691.0
2021-07-01 09:30:00,93.0,93.42,92.74,93.24,57283.0,80.2521,80.6145,80.0278,80.4592,57283.0
2021-07-01 10:00:00,93.24,93.91,93.05,93.66,43000.0,80.4592,81.0374,80.2953,80.8216,43000.0
2021-07-01 10:30:00,93.66,93.99,93.55,93.96,33404.0,80.8216,81.1064,80.7267,81.0805,33404.0
2021-07-01 11:00:00,93.95,94.27,93.86,94.11,33192.0,81.0719,81.348,80.9942,81.21,33192.0
2021-07-01 11:30:00,94.11,94.32,94.06,94.16,24619.0,81.21,81.3912,81.1668,81.2531,24619.0
2021-07-01 12:00:00,94.18,94.25,94.04,94.18,17453.0,81.2704,81.3308,81.1496,81.2704,17453.0
2021-07-01 12:30:00,94.22,94.34,94.06,94.33,19011.0,81.3049,81.4084,81.1668,81.3998,19011.0
2021-07-01 13:00:00,94.36,94.43,94.24,94.28,22266.0,81.4257,81.4861,81.3221,81.3567,22266.0
2021-07-01 13:30:00,94.29,94.42,94.03,94.1,31935.0,81.3653,81.4775,81.1409,81.2013,31935.0
2021-07-01 14:00:00,94.07,94.19,93.88,94.15,20776.0,81.1754,81.279,81.0115,81.2445,20776.0
2021-07-01 14:30:00,94.17,94.24,93.99,94.22,33508.0,81.2617,81.3221,81.1064,81.3049,33508.0
2021-07-01 15:00:00,94.21,94.37,94.15,94.23,50974.0,81.2963,81.4343,81.2445,81.3135,50974.0
2021-07-01 15:30:00,94.2,94.3,94.04,94.17,108162.0,81.2876,81.3739,81.1496,81.2617,108162.0
2021-07-02 09:30:00,95.0,95.0,93.19,93.6,88884.0,81.978,81.978,80.4161,80.7699,88884.0
2021-07-02 10:00:00,93.61,93.65,93.21,93.64,36919.0,80.7785,80.813,80.4333,80.8044,36919.0
2021-07-02 10:30:00,93.74,93.87,93.35,93.43,36243.0,80.8907,81.0029,80.5541,80.6232,36243.0
2021-07-02 11:00:00,93.42,93.45,93.26,93.34,25538.0,80.6145,80.6404,80.4765,80.5455,25538.0
2021-07-02 11:30:00,93.32,93.39,93.24,93.31,49561.0,80.5282,80.5887,80.4592,80.5196,49561.0
2021-07-02 12:00:00,93.32,93.32,92.95,93.02,52539.0,80.5282,80.5282,80.209,80.2694,52539.0
2021-07-02 12:30:00,93.02,93.26,92.97,93.23,23654.0,80.2694,80.4765,80.2262,80.4506,23654.0
2021-07-02 13:00:00,93.26,93.42,93.24,93.3,34760.0,80.4765,80.6145,80.4592,80.511,34760.0
2021-07-02 13:30:00,93.33,93.39,93.24,93.25,26951.0,80.5369,80.5887,80.4592,80.4678,26951.0
2021-07-02 14:00:00,93.26,93.34,93.24,93.3,30847.0,80.4765,80.5455,80.4592,80.511,30847.0
2021-07-02 14:30:00,93.29,93.43,93.22,93.36,50056.0,80.5024,80.6232,80.442,80.5628,50056.0
2021-07-02 15:00:00,93.39,93.51,93.32,93.46,24043.0,80.5887,80.6922,80.5282,80.6491,24043.0
2021-07-02 15:30:00,93.47,93.48,93.25,93.33,88642.0,80.6577,80.6663,80.4678,80.5369,88642.0
2021-07-06 09:30:00,92.57,92.61,91.12,91.62,136001.0,79.8811,79.9156,78.6298,79.0613,136001.0
2021-07-06 10:00:00,91.62,91.63,90.23,90.42,113529.0,79.0613,79.0699,77.8618,78.0258,113529.0
2021-07-06 10:30:00,90.39,90.5,89.92,90.18,164868.0,77.9999,78.0948,77.5943,77.8187,164868.0
2021-07-06 11:00:00,90.19,90.35,89.82,90.03,73695.0,77.8273,77.9654,77.508,77.6892,73695.0
2021-07-06 11:30:00,90.03,90.53,89.95,90.32,33643.0,77.6892,78.1207,77.6202,77.9395,33643.0
2021-07-06 12:00:00,90.31,90.32,89.85,90.06,48274.0,77.9308,77.9395,77.5339,77.7151,48274.0
2021-07-06 12:30:00,90.04,90.34,89.93,90.34,34532.0,77.6979,77.9567,77.6029,77.9567,34532.0
2021-07-06 13:00:00,90.35,90.46,90.25,90.43,44637.0,77.9654,78.0603,77.8791,78.0344,44637.0
2021-07-06 13:30:00,90.45,90.69,90.37,90.66,33193.0,78.0516,78.2588,77.9826,78.2329,33193.0
2021-07-06 14:00:00,90.68,90.93,90.53,90.86,44171.0,78.2501,78.4659,78.1207,78.4054,44171.0
2021-07-06 14:30:00,90.88,91.0,90.87,90.87,71987.0,78.4227,78.5263,78.4141,78.4141,71987.0
2021-07-06 15:00:00,90.89,91.0,90.67,90.92,59850.0,78.4313,78.5263,78.2415,78.4572,59850.0
2021-07-06 15:30:00,90.92,90.97,90.72,90.94,167941.0,78.4572,78.5004,78.2846,78.4745,167941.0
2021-07-07 09:30:00,90.76,91.52,90.32,90.37,125967.0,78.3192,78.975,77.9395,77.9826,125967.0
2021-07-07 10:00:00,90.36,90.37,89.25,89.26,102992.0,77.974,77.9826,77.0161,77.0248,102992.0
2021-07-07 10:30:00,89.34,89.68,89.14,89.45,51628.0,77.0938,77.3872,76.9212,77.1887,51628.0
2021-07-07 11:00:00,89.46,90.28,89.46,90.27,55835.0,77.1974,77.905,77.1974,77.8963,55835.0
2021-07-07 11:30:00,90.27,90.42,90.08,90.2,63309.0,77.8963,78.0258,77.7324,77.8359,63309.0
2021-07-07 12:00:00,90.22,90.53,90.12,90.4,63389.0,77.8532,78.1207,77.7669,78.0085,63389.0
2021-07-07 12:30:00,90.39,90.54,90.19,90.33,36576.0,77.9999,78.1293,77.8273,77.9481,36576.0
2021-07-07 13:00:00,90.34,90.44,90.0,90.09,48207.0,77.9567,78.043,77.6633,77.741,48207.0
2021-07-07 13:30:00,90.08,90.25,90.05,90.05,36552.0,77.7324,77.8791,77.7065,77.7065,36552.0
2021-07-07 14:00:00,90.07,90.41,90.07,90.1,29573.0,77.7237,78.0171,77.7237,77.7496,29573.0
2021-07-07 14:30:00,90.07,90.12,89.9,90.09,45248.0,77.7237,77.7669,77.577,77.741,45248.0
2021-07-07 15:00:00,90.11,90.24,90.08,90.21,43328.0,77.7583,77.8704,77.7324,77.8445,43328.0
2021-07-07 15:30:00,90.2,90.46,90.05,90.08,164004.0,77.8359,78.0603,77.7065,77.7324,164004.0
2021-07-08 09:30:00,88.19,88.44,87.31,87.66,105950.0,76.1014,76.3172,75.3421,75.6441,105950.0
2021-07-08 10:00:00,87.67,87.95,87.1,87.75,57651.0,75.6527,75.8943,75.1608,75.7217,57651.0
2021-07-08 10:30:00,87.76,88.35,87.68,87.99,54839.0,75.7304,76.2395,75.6613,75.9289,54839.0
2021-07-08 11:00:00,87.98,88.73,87.98,88.64,45922.0,75.9202,76.5674,75.9202,76.4898,45922.0
2021-07-08 11:30:00,88.62,89.18,88.57,89.17,32579.0,76.4725,76.9557,76.4293,76.9471,32579.0
2021-07-08 12:00:00,89.17,89.49,89.11,89.31,21730.0,76.9471,77.2232,76.8953,77.0679,21730.0
2021-07-08 12:30:00,89.27,89.57,89.25,89.5,20901.0,77.0334,77.2923,77.0161,77.2319,20901.0
2021-07-08 13:00:00,89.48,89.66,89.01,89.13,21040.0,77.2146,77.3699,76.809,76.9126,21040.0
2021-07-08 13:30:00,89.17,89.17,88.73,88.73,19151.0,76.9471,76.9471,76.5674,76.5674,19151.0
2021-07-08 14:00:00,88.7,88.73,88.22,88.29,33663.0,76.5415,76.5674,76.1273,76.1877,33663.0
2021-07-08 14:30:00,88.28,88.41,88.09,88.16,49072.0,76.1791,76.2913,76.0151,76.0755,49072.0
2021-07-08 15:00:00,88.15,88.3,88.14,88.21,28964.0,76.0669,76.1964,76.0583,76.1187,28964.0
2021-07-08 15:30:00,88.24,88.6,88.19,88.6,95630.0,76.1446,76.4552,76.1014,76.4552,95630.0
2021-07-09 09:30:00,89.86,90.98,89.67,90.63,150812.0,77.5425,78.509,77.3786,78.207,150812.0
2021-07-09 10:00:00,90.64,91.34,90.6,90.98,145671.0,78.2156,78.8197,78.1811,78.509,145671.0
2021-07-09 10:30:00,90.91,91.13,90.57,90.68,43688.0,78.4486,78.6384,78.1552,78.2501,43688.0
2021-07-09 11:00:00,90.69,90.87,90.42,90.43,31759.0,78.2588,78.4141,78.0258,78.0344,31759.0
2021-07-09 11:30:00,90.47,90.74,90.44,90.74,37252.0,78.0689,78.3019,78.043,78.3019,37252.0
2021-07-09 12:00:00,90.76,90.82,90.5,90.56,40966.0,78.3192,78.3709,78.0948,78.1466,40966.0
2021-07-09 12:30:00,90.55,90.66,90.43,90.59,28487.0,78.1379,78.2329,78.0344,78.1725,28487.0
2021-07-09 13:00:00,90.59,90.59,90.42,90.44,31287.0,78.1725,78.1725,78.0258,78.043,31287.0
2021-07-09 13:30:00,90.44,90.51,90.23,90.43,57657.0,78.043,78.1034,77.8618,78.0344,57657.0
2021-07-09 14:00:00,90.43,90.48,90.27,90.48,37590.0,78.0344,78.0775,77.8963,78.0775,37590.0
2021-07-09 14:30:00,90.47,90.66,90.39,90.48,51654.0,78.0689,78.2329,77.9999,78.0775,51654.0
2021-07-09 15:00:00,90.48,90.55,90.36,90.4,33017.0,78.0775,78.1379,77.974,78.0085,33017.0
2021-07-09 15:30:00,90.37,90.68,90.36,90.68,137315.0,77.9826,78.2501,77.974,78.2501,137315.0
2021-07-12 09:30:00,90.01,90.54,89.36,90.54,56248.0,77.672,78.1293,77.1111,78.1293,56248.0
2021-07-12 10:00:00,90.56,90.88,90.17,90.34,35393.0,78.1466,78.4227,77.81,77.9567,35393.0
2021-07-12 10:30:00,90.38,90.54,90.0,90.31,27915.0,77.9912,78.1293,77.6633,77.9308,27915.0
2021-07-12 11:00:00,90.32,90.37,90.11,90.37,17904.0,77.9395,77.9826,77.7583,77.9826,17904.0
2021-07-12 11:30:00,90.37,90.56,90.28,90.51,17231.0,77.9826,78.1466,77.905,78.1034,17231.0
2021-07-12 12:00:00,90.53,90.53,90.23,90.29,12367.0,78.1207,78.1207,77.8618,77.9136,12367.0
2021-07-12 12:30:00,90.26,90.38,90.08,90.17,32795.0,77.8877,77.9912,77.7324,77.81,32795.0
2021-07-12 13:00:00,90.18,90.31,90.05,90.31,17587.0,77.8187,77.9308,77.7065,77.9308,17587.0
2021-07-12 13:30:00,90.29,90.45,90.25,90.35,9525.0,77.9136,78.0516,77.8791,77.9654,9525.0
2021-07-12 14:00:00,90.35,90.62,90.32,90.62,13417.0,77.9654,78.1983,77.9395,78.1983,13417.0
2021-07-12 14:30:00,90.6,90.62,90.42,90.45,28448.0,78.1811,78.1983,78.0258,78.0516,28448.0
2021-07-12 15:00:00,90.47,90.49,90.31,90.42,15403.0,78.0689,78.0862,77.9308,78.0258,15403.0
2021-07-12 15:30:00,90.41,90.47,90.19,90.33,62751.0,78.0171,78.0689,77.8273,77.9481,62751.0
2021-07-13 09:30:00,90.4,90.66,89.4,89.43,80858.0,78.0085,78.2329,77.1456,77.1715,80858.0
2021-07-13 10:00:00,89.42,89.75,89.06,89.48,86031.0,77.1628,77.4476,76.8522,77.2146,86031.0
2021-07-13 10:30:00,89.48,89.55,89.11,89.12,33015.0,77.2146,77.275,76.8953,76.904,33015.0
2021-07-13 11:00:00,89.13,89.22,88.82,89.09,39332.0,76.9126,76.9903,76.6451,76.8781,39332.0
2021-07-13 11:30:00,89.1,89.34,88.88,89.26,27071.0,76.8867,77.0938,76.6969,77.0248,27071.0
2021-07-13 12:00:00,89.27,89.32,89.06,89.12,32485.0,77.0334,77.0765,76.8522,76.904,32485.0
2021-07-13 12:30:00,89.13,89.25,89.03,89.21,23700.0,76.9126,77.0161,76.8263,76.9816,23700.0
2021-07-13 13:00:00,89.23,89.3,89.02,89.14,13175.0,76.9989,77.0593,76.8177,76.9212,13175.0
2021-07-13 13:30:00,89.13,89.21,89.04,89.2,16797.0,76.9126,76.9816,76.8349,76.973,16797.0
2021-07-13 14:00:00,89.18,89.39,89.14,89.33,12785.0,76.9557,77.1369,76.9212,77.0852,12785.0
2021-07-13 14:30:00,89.33,89.37,89.05,89.16,18220.0,77.0852,77.1197,76.8436,76.9385,18220.0
2021-07-13 15:00:00,89.17,89.26,89.01,89.02,24585.0,76.9471,77.0248,76.809,76.8177,24585.0
2021-07-13 15:30:00,89.06,89.13,88.78,88.81,90849.0,76.8522,76.9126,76.6106,76.6365,90849.0
2021-07-14 09:30:00,88.98,89.64,88.85,88.86,83188.0,76.7831,77.3527,76.671,76.6796,83188.0
2021-07-14 10:00:00,88.92,88.99,88.45,88.45,46562.0,76.7314,76.7918,76.3258,76.3258,46562.0
2021-07-14 10:30:00,88.5,88.54,88.11,88.33,43625.0,76.3689,76.4035,76.0324,76.2222,43625.0
2021-07-14 11:00:00,88.28,88.28,87.7,88.04,67293.0,76.1791,76.1791,75.6786,75.972,67293.0
2021-07-14 11:30:00,88.1,88.34,87.86,87.89,59878.0,76.0238,76.2309,75.8167,75.8426,59878.0
2021-07-14 12:00:00,87.89,88.35,87.88,88.35,59762.0,75.8426,76.2395,75.8339,76.2395,59762.0
2021-07-14 12:30:00,88.4,88.46,88.29,88.44,25519.0,76.2827,76.3344,76.1877,76.3172,25519.0
2021-07-14 13:00:00,88.5,88.54,88.14,88.24,31612.0,76.3689,76.4035,76.0583,76.1446,31612.0
2021-07-14 13:30:00,88.25,88.35,88.23,88.24,25089.0,76.1532,76.2395,76.136,76.1446,25089.0
2021-07-14 14:00:00,88.24,88.29,87.92,88.16,112276.0,76.1446,76.1877,75.8684,76.0755,112276.0
2021-07-14 14:30:00,88.18,88.23,87.88,87.95,38473.0,76.0928,76.136,75.8339,75.8943,38473.0
2021-07-14 15:00:00,87.95,88.14,87.94,88.11,33225.0,75.8943,76.0583,75.8857,76.0324,33225.0
2021-07-14 15:30:00,88.11,88.12,87.91,88.06,93348.0,76.0324,76.041,75.8598,75.9893,93348.0
2021-07-15 09:30:00,87.08,88.04,86.62,88.03,86177.0,75.1436,75.972,74.7466,75.9634,86177.0
2021-07-15 10:00:00,88.05,88.27,87.7,87.78,42515.0,75.9806,76.1705,75.6786,75.7476,42515.0
2021-07-15 10:30:00,87.79,88.03,87.71,87.89,37305.0,75.7563,75.9634,75.6872,75.8426,37305.0
2021-07-15 11:00:00,87.9,87.9,87.43,87.84,26460.0,75.8512,75.8512,75.4456,75.7994,26460.0
2021-07-15 11:30:00,87.82,88.31,87.78,88.23,49835.0,75.7822,76.205,75.7476,76.136,49835.0
2021-07-15 12:00:00,88.23,88.31,87.75,87.81,49165.0,76.136,76.205,75.7217,75.7735,49165.0
2021-07-15 12:30:00,87.77,87.9,87.75,87.81,28733.0,75.739,75.8512,75.7217,75.7735,28733.0
2021-07-15 13:00:00,87.78,87.84,87.36,87.37,60898.0,75.7476,75.7994,75.3852,75.3938,60898.0
2021-07-15 13:30:00,87.35,87.35,86.75,86.79,40900.0,75.3766,75.3766,74.8588,74.8933,40900.0
2021-07-15 14:00:00,86.78,86.87,86.57,86.68,75285.0,74.8847,74.9624,74.7035,74.7984,75285.0
2021-07-15 14:30:00,86.66,86.83,86.61,86.78,84612.0,74.7812,74.9279,74.738,74.8847,84612.0
2021-07-15 15:00:00,86.77,87.0,86.71,86.96,98646.0,74.8761,75.0746,74.8243,75.04,98646.0
2021-07-15 15:30:00,86.97,87.43,86.97,87.41,218839.0,75.0487,75.4456,75.0487,75.4284,218839.0
2021-07-16 09:30:00,87.69,88.22,86.86,86.96,329416.0,75.67,76.1273,74.9537,75.04,329416.0
2021-07-16 10:00:00,86.99,87.02,85.79,85.84,139334.0,75.0659,75.0918,74.0304,74.0736,139334.0
2021-07-16 10:30:00,85.84,85.99,85.33,85.83,88725.0,74.0736,74.203,73.6335,74.0649,88725.0
2021-07-16 11:00:00,85.82,86.35,85.78,86.23,52767.0,74.0563,74.5137,74.0218,74.4101,52767.0
2021-07-16 11:30:00,86.27,86.49,86.25,86.46,87350.0,74.4446,74.6345,74.4274,74.6086,87350.0
2021-07-16 12:00:00,86.47,86.55,86.18,86.3,90404.0,74.6172,74.6862,74.367,74.4705,90404.0
2021-07-16 12:30:00,86.29,86.3,85.92,86.2,53142.0,74.4619,74.4705,74.1426,74.3842,53142.0
2021-07-16 13:00:00,86.15,86.25,86.04,86.05,34770.0,74.3411,74.4274,74.2461,74.2548,34770.0
2021-07-16 13:30:00,86.04,86.08,85.73,85.86,39316.0,74.2461,74.2807,73.9786,74.0908,39316.0
2021-07-16 14:00:00,85.84,86.03,85.75,85.86,33799.0,74.0736,74.2375,73.9959,74.0908,33799.0
2021-07-16 14:30:00,85.89,85.9,85.56,85.61,78924.0,74.1167,74.1253,73.8319,73.8751,78924.0
2021-07-16 15:00:00,85.59,85.59,85.17,85.36,192261.0,73.8578,73.8578,73.4954,73.6594,192261.0
2021-07-16 15:30:00,85.36,85.44,84.96,85.01,302398.0,73.6594,73.7284,73.3142,73.3573,302398.0
2021-07-19 09:30:00,82.91,83.22,81.33,81.7,242829.0,71.5452,71.8127,70.1818,70.501,242829.0
2021-07-19 10:00:00,81.67,82.56,81.38,82.52,119711.0,70.4752,71.2432,70.2249,71.2086,119711.0
2021-07-19 10:30:00,82.49,82.85,82.19,82.39,143253.0,71.1828,71.4934,70.9239,71.0965,143253.0
2021-07-19 11:00:00,82.38,82.69,82.1,82.37,108885.0,71.0878,71.3553,70.8462,71.0792,108885.0
2021-07-19 11:30:00,82.36,82.88,82.3,82.88,154789.0,71.0706,71.5193,71.0188,71.5193,154789.0
2021-07-19 12:00:00,82.88,82.88,81.93,82.01,108864.0,71.5193,71.5193,70.6995,70.7686,108864.0
2021-07-19 12:30:00,82.01,82.14,81.73,81.95,87126.0,70.7686,70.8807,70.5269,70.7168,87126.0
2021-07-19 13:00:00,81.92,82.25,81.56,81.69,114893.0,70.6909,70.9757,70.3802,70.4924,114893.0
2021-07-19 13:30:00,81.67,81.87,81.36,81.47,105979.0,70.4752,70.6477,70.2077,70.3026,105979.0
2021-07-19 14:00:00,81.5,82.11,81.5,82.06,72942.0,70.3285,70.8548,70.3285,70.8117,72942.0
2021-07-19 14:30:00,82.0,82.31,81.82,82.14,107459.0,70.7599,71.0274,70.6046,70.8807,107459.0
2021-07-19 15:00:00,82.16,82.38,82.0,82.34,73585.0,70.898,71.0878,70.7599,71.0533,73585.0
2021-07-19 15:30:00,82.33,82.58,82.26,82.54,231665.0,71.0447,71.2604,70.9843,71.2259,231665.0
2021-07-20 09:30:00,82.52,84.63,82.26,84.56,122440.0,71.2086,73.0294,70.9843,72.969,122440.0
2021-07-20 10:00:00,84.62,85.17,84.17,84.88,138017.0,73.0208,73.4954,72.6325,73.2452,138017.0
2021-07-20 10:30:00,84.93,85.29,84.67,85.26,61595.0,73.2883,73.599,73.0639,73.5731,61595.0
2021-07-20 11:00:00,85.24,85.45,84.87,85.11,65480.0,73.5558,73.737,73.2365,73.4436,65480.0
2021-07-20 11:30:00,85.06,85.58,85.03,85.5,59948.0,73.4005,73.8492,73.3746,73.7802,59948.0
2021-07-20 12:00:00,85.53,85.78,85.32,85.75,32236.0,73.8061,74.0218,73.6248,73.9959,32236.0
2021-07-20 12:30:00,85.73,86.17,85.73,85.99,68657.0,73.9786,74.3583,73.9786,74.203,68657.0
2021-07-20 13:00:00,85.98,86.06,85.31,85.39,54227.0,74.1944,74.2634,73.6162,73.6852,54227.0
2021-07-20 13:30:00,85.38,85.71,85.37,85.59,20985.0,73.6766,73.9614,73.668,73.8578,20985.0
2021-07-20 14:00:00,85.63,85.97,85.63,85.89,29764.0,73.8923,74.1857,73.8923,74.1167,29764.0
2021-07-20 14:30:00,85.93,86.07,85.81,85.93,53852.0,74.1512,74.272,74.0477,74.1512,53852.0
2021-07-20 15:00:00,85.92,86.2,85.91,86.13,91804.0,74.1426,74.3842,74.134,74.3238,91804.0
2021-07-20 15:30:00,86.11,86.11,85.88,85.98,223383.0,74.3066,74.3066,74.1081,74.1944,223383.0
2021-07-21 09:30:00,86.85,87.6,86.76,87.4,140112.0,74.9451,75.5923,74.8675,75.4197,140112.0
2021-07-21 10:00:00,87.5,87.94,87.21,87.24,70262.0,75.506,75.8857,75.2558,75.2817,70262.0
2021-07-21 10:30:00,87.22,87.53,86.89,86.9,55349.0,75.2644,75.5319,74.9796,74.9883,55349.0
2021-07-21 11:00:00,86.88,87.5,86.88,87.14,47863.0,74.971,75.506,74.971,75.1954,47863.0
2021-07-21 11:30:00,87.12,87.44,87.09,87.25,27561.0,75.1781,75.4542,75.1522,75.2903,27561.0
2021-07-21 12:00:00,87.29,87.53,87.25,87.34,18394.0,75.3248,75.5319,75.2903,75.368,18394.0
2021-07-21 12:30:00,87.36,87.36,87.17,87.21,19910.0,75.3852,75.3852,75.2213,75.2558,19910.0
2021-07-21 13:00:00,87.22,87.47,87.22,87.31,14046.0,75.2644,75.4801,75.2644,75.3421,14046.0
2021-07-21 13:30:00,87.31,87.53,87.21,87.37,72089.0,75.3421,75.5319,75.2558,75.3938,72089.0
2021-07-21 14:00:00,87.38,87.7,87.37,87.42,33242.0,75.4025,75.6786,75.3938,75.437,33242.0
2021-07-21 14:30:00,87.44,87.54,87.26,87.54,45078.0,75.4542,75.5405,75.2989,75.5405,45078.0
2021-07-21 15:00:00,87.51,87.53,87.34,87.37,57463.0,75.5146,75.5319,75.368,75.3938,57463.0
2021-07-21 15:30:00,87.32,87.39,87.12,87.23,124165.0,75.3507,75.4111,75.1781,75.273,124165.0
2021-07-22 09:30:00,86.91,87.0,85.59,85.77,136361.0,74.9969,75.0746,73.8578,74.0132,136361.0
2021-07-22 10:00:00,85.79,85.92,85.41,85.6,45079.0,74.0304,74.1426,73.7025,73.8665,45079.0
2021-07-22 10:30:00,85.63,85.82,85.26,85.33,82103.0,73.8923,74.0563,73.5731,73.6335,82103.0
2021-07-22 11:00:00,85.29,85.31,84.95,85.12,38028.0,73.599,73.6162,73.3056,73.4523,38028.0
2021-07-22 11:30:00,85.1,85.39,85.1,85.29,40971.0,73.435,73.6852,73.435,73.599,40971.0
2021-07-22 12:00:00,85.33,85.5,84.96,85.47,36837.0,73.6335,73.7802,73.3142,73.7543,36837.0
2021-07-22 12:30:00,85.46,85.61,85.44,85.56,43079.0,73.7456,73.8751,73.7284,73.8319,43079.0
2021-07-22 13:00:00,85.55,85.82,85.49,85.52,26028.0,73.8233,74.0563,73.7715,73.7974,26028.0
2021-07-22 13:30:00,85.55,85.8,85.49,85.63,29041.0,73.8233,74.039,73.7715,73.8923,29041.0
2021-07-22 14:00:00,85.61,85.82,85.38,85.4,36221.0,73.8751,74.0563,73.6766,73.6939,36221.0
2021-07-22 14:30:00,85.4,85.63,85.3,85.61,38118.0,73.6939,73.8923,73.6076,73.8751,38118.0
2021-07-22 15:00:00,85.6,85.65,85.26,85.26,35253.0,73.8665,73.9096,73.5731,73.5731,35253.0
2021-07-22 15:30:00,85.28,85.35,84.94,84.97,183449.0,73.5903,73.6507,73.2969,73.3228,183449.0
2021-07-23 09:30:00,81.48,82.48,78.93,81.62,1439901.0,70.3112,71.1741,68.1107,70.432,1439901.0
2021-07-23 10:00:00,81.7,82.07,80.31,81.42,438996.0,70.501,70.8203,69.3016,70.2594,438996.0
2021-07-23 10:30:00,81.41,81.99,81.26,81.78,336098.0,70.2508,70.7513,70.1214,70.5701,336098.0
2021-07-23 11:00:00,81.81,81.89,80.7,81.32,455028.0,70.596,70.665,69.6381,70.1731,455028.0
2021-07-23 11:30:00,81.32,81.79,81.23,81.25,334962.0,70.1731,70.5787,70.0955,70.1127,334962.0
2021-07-23 12:00:00,81.24,81.98,81.24,81.94,160955.0,70.1041,70.7427,70.1041,70.7082,160955.0
2021-07-23 12:30:00,81.93,82.39,81.76,81.84,152557.0,70.6995,71.0965,70.5528,70.6219,152557.0
2021-07-23 13:00:00,81.82,81.85,81.21,81.35,300731.0,70.6046,70.6305,70.0782,70.199,300731.0
2021-07-23 13:30:00,81.35,81.42,81.18,81.39,133362.0,70.199,70.2594,70.0523,70.2335,133362.0
2021-07-23 14:00:00,81.41,81.46,81.29,81.37,120463.0,70.2508,70.2939,70.1472,70.2163,120463.0
2021-07-23 14:30:00,81.36,81.73,81.31,81.44,177232.0,70.2077,70.5269,70.1645,70.2767,177232.0
2021-07-23 15:00:00,81.44,81.49,80.9,81.05,286925.0,70.2767,70.3198,69.8107,69.9401,286925.0
2021-07-23 15:30:00,81.04,81.09,80.8,80.98,483002.0,69.9315,69.9747,69.7244,69.8797,483002.0
2021-07-26 09:30:00,81.01,81.18,80.38,80.71,266949.0,69.9056,70.0523,69.362,69.6468,266949.0
2021-07-26 10:00:00,80.69,80.97,80.49,80.73,150335.0,69.6295,69.8711,69.4569,69.664,150335.0
2021-07-26 10:30:00,80.73,80.84,80.41,80.47,132607.0,69.664,69.7589,69.3879,69.4396,132607.0
2021-07-26 11:00:00,80.46,80.85,80.39,80.8,112358.0,69.431,69.7676,69.3706,69.7244,112358.0
2021-07-26 11:30:00,80.79,81.32,80.75,81.05,134113.0,69.7158,70.1731,69.6813,69.9401,134113.0
2021-07-26 12:00:00,81.04,81.23,80.86,81.1,110387.0,69.9315,70.0955,69.7762,69.9833,110387.0
2021-07-26 12:30:00,81.09,81.19,80.84,80.99,90194.0,69.9747,70.061,69.7589,69.8884,90194.0
2021-07-26 13:00:00,81.02,81.04,80.74,80.94,39323.0,69.9143,69.9315,69.6726,69.8452,39323.0
2021-07-26 13:30:00,80.95,81.03,80.89,80.94,56557.0,69.8539,69.9229,69.8021,69.8452,56557.0
2021-07-26 14:00:00,80.92,81.36,80.88,81.33,75861.0,69.828,70.2077,69.7934,70.1818,75861.0
2021-07-26 14:30:00,81.32,81.84,81.31,81.57,102321.0,70.1731,70.6219,70.1645,70.3889,102321.0
2021-07-26 15:00:00,81.58,81.65,81.45,81.47,79863.0,70.3975,70.4579,70.2853,70.3026,79863.0
2021-07-26 15:30:00,81.48,81.88,81.46,81.74,303953.0,70.3112,70.6564,70.2939,70.5356,303953.0
2021-07-27 09:30:00,81.5,81.67,80.58,80.61,162705.0,70.3285,70.4752,69.5346,69.5605,162705.0
2021-07-27 10:00:00,80.65,81.69,80.64,81.66,87066.0,69.595,70.4924,69.5863,70.4665,87066.0
2021-07-27 10:30:00,81.65,81.8,81.04,81.48,52451.0,70.4579,70.5873,69.9315,70.3112,52451.0
2021-07-27 11:00:00,81.49,81.64,80.98,81.06,38707.0,70.3198,70.4493,69.8797,69.9488,38707.0
2021-07-27 11:30:00,81.03,81.03,80.52,80.79,40645.0,69.9229,69.9229,69.4828,69.7158,40645.0
2021-07-27 12:00:00,80.75,80.86,80.57,80.77,53843.0,69.6813,69.7762,69.5259,69.6985,53843.0
2021-07-27 12:30:00,80.74,80.87,80.53,80.7,73877.0,69.6726,69.7848,69.4914,69.6381,73877.0
2021-07-27 13:00:00,80.69,80.94,80.56,80.63,58085.0,69.6295,69.8452,69.5173,69.5777,58085.0
2021-07-27 13:30:00,80.63,80.91,80.58,80.75,54817.0,69.5777,69.8193,69.5346,69.6813,54817.0
2021-07-27 14:00:00,80.75,81.04,80.68,81.01,58773.0,69.6813,69.9315,69.6209,69.9056,58773.0
2021-07-27 14:30:00,80.99,81.16,80.91,81.05,74200.0,69.8884,70.0351,69.8193,69.9401,74200.0
2021-07-27 15:00:00,81.07,81.22,80.91,80.97,56759.0,69.9574,70.0868,69.8193,69.8711,56759.0
2021-07-27 15:30:00,80.94,81.04,80.74,81.02,175195.0,69.8452,69.9315,69.6726,69.9143,175195.0
2021-07-28 09:30:00,81.59,82.28,81.4,82.05,128578.0,70.4061,71.0015,70.2422,70.8031,128578.0
2021-07-28 10:00:00,82.08,82.25,81.52,81.55,119609.0,70.829,70.9757,70.3457,70.3716,119609.0
2021-07-28 10:30:00,81.63,81.7,81.17,81.22,63898.0,70.4406,70.501,70.0437,70.0868,63898.0
2021-07-28 11:00:00,81.24,81.54,81.14,81.31,51369.0,70.1041,70.363,70.0178,70.1645,51369.0
2021-07-28 11:30:00,81.31,81.58,81.31,81.52,36231.0,70.1645,70.3975,70.1645,70.3457,36231.0
2021-07-28 12:00:00,81.49,81.56,81.36,81.36,43511.0,70.3198,70.3802,70.2077,70.2077,43511.0
2021-07-28 12:30:00,81.35,81.35,81.16,81.2,30968.0,70.199,70.199,70.0351,70.0696,30968.0
2021-07-28 13:00:00,81.22,81.28,81.12,81.23,23920.0,70.0868,70.1386,70.0006,70.0955,23920.0
2021-07-28 13:30:00,81.24,81.29,81.13,81.2,21934.0,70.1041,70.1472,70.0092,70.0696,21934.0
2021-07-28 14:00:00,81.18,81.59,81.0,81.59,62562.0,70.0523,70.4061,69.897,70.4061,62562.0
2021-07-28 14:30:00,81.6,81.98,81.58,81.92,61761.0,70.4148,70.7427,70.3975,70.6909,61761.0
2021-07-28 15:00:00,81.93,82.09,81.85,82.07,61511.0,70.6995,70.8376,70.6305,70.8203,61511.0
2021-07-28 15:30:00,82.1,82.22,81.81,81.96,240484.0,70.8462,70.9498,70.596,70.7254,240484.0
2021-07-29 09:30:00,83.2,83.8,83.18,83.2,94828.0,71.7954,72.3132,71.7782,71.7954,94828.0
2021-07-29 10:00:00,83.17,84.17,83.12,83.77,80163.0,71.7695,72.6325,71.7264,72.2873,80163.0
2021-07-29 10:30:00,83.74,83.91,83.59,83.88,57691.0,72.2614,72.4081,72.132,72.3822,57691.0
2021-07-29 11:00:00,83.91,83.91,83.48,83.54,64626.0,72.4081,72.4081,72.0371,72.0888,64626.0
2021-07-29 11:30:00,83.54,83.74,83.51,83.69,42568.0,72.0888,72.2614,72.0629,72.2183,42568.0
2021-07-29 12:00:00,83.69,83.69,83.51,83.66,29095.0,72.2183,72.2183,72.0629,72.1924,29095.0
2021-07-29 12:30:00,83.66,83.69,83.32,83.44,32445.0,72.1924,72.2183,71.899,72.0025,32445.0
2021-07-29 13:00:00,83.45,83.55,83.19,83.47,37548.0,72.0112,72.0975,71.7868,72.0284,37548.0
2021-07-29 13:30:00,83.46,83.75,83.35,83.7,43392.0,72.0198,72.27,71.9249,72.2269,43392.0
2021-07-29 14:00:00,83.7,83.81,83.63,83.65,111158.0,72.2269,72.3218,72.1665,72.1838,111158.0
2021-07-29 14:30:00,83.66,83.84,83.53,83.84,101485.0,72.1924,72.3477,72.0802,72.3477,101485.0
2021-07-29 15:00:00,83.83,83.88,83.6,83.7,41124.0,72.3391,72.3822,72.1406,72.2269,41124.0
2021-07-29 15:30:00,83.71,83.78,83.42,83.69,222367.0,72.2355,72.2959,71.9853,72.2183,222367.0
2021-07-30 09:30:00,82.87,84.65,82.76,84.44,98784.0,71.5107,73.0467,71.4157,72.8655,98784.0
2021-07-30 10:00:00,84.44,84.93,84.06,84.08,99165.0,72.8655,73.2883,72.5376,72.5548,99165.0
2021-07-30 10:30:00,84.08,84.16,83.71,83.84,76928.0,72.5548,72.6238,72.2355,72.3477,76928.0
2021-07-30 11:00:00,83.82,84.12,83.71,83.72,28493.0,72.3305,72.5893,72.2355,72.2442,28493.0
2021-07-30 11:30:00,83.8,83.83,83.57,83.66,40992.0,72.3132,72.3391,72.1147,72.1924,40992.0
2021-07-30 12:00:00,83.63,83.72,83.44,83.69,24937.0,72.1665,72.2442,72.0025,72.2183,24937.0
2021-07-30 12:30:00,83.71,83.87,83.66,83.68,18630.0,72.2355,72.3736,72.1924,72.2096,18630.0
2021-07-30 13:00:00,83.67,83.71,83.39,83.63,19387.0,72.201,72.2355,71.9594,72.1665,19387.0
2021-07-30 13:30:00,83.61,83.73,83.53,83.61,27935.0,72.1492,72.2528,72.0802,72.1492,27935.0
2021-07-30 14:00:00,83.63,83.67,83.41,83.48,38659.0,72.1665,72.201,71.9767,72.0371,38659.0
2021-07-30 14:30:00,83.47,83.69,83.31,83.62,41994.0,72.0284,72.2183,71.8904,72.1579,41994.0
2021-07-30 15:00:00,83.61,83.86,83.61,83.83,45167.0,72.1492,72.365,72.1492,72.3391,45167.0
2021-07-30 15:30:00,83.85,83.9,83.62,83.82,221725.0,72.3563,72.3995,72.1579,72.3305,221725.0
2021-08-02 09:30:00,84.58,86.61,84.39,85.71,87139.0,72.9863,74.738,72.8223,73.9614,87139.0
2021-08-02 10:00:00,85.66,86.1,84.86,84.86,69824.0,73.9182,74.2979,73.2279,73.2279,69824.0
2021-08-02 10:30:00,84.98,85.28,84.53,84.65,39283.0,73.3314,73.5903,72.9431,73.0467,39283.0
2021-08-02 11:00:00,84.65,84.74,84.26,84.47,40487.0,73.0467,73.1243,72.7101,72.8914,40487.0
2021-08-02 11:30:00,84.45,84.65,84.32,84.32,32757.0,72.8741,73.0467,72.7619,72.7619,32757.0
2021-08-02 12:00:00,84.27,84.34,84.03,84.28,32249.0,72.7188,72.7792,72.5117,72.7274,32249.0
2021-08-02 12:30:00,84.26,84.79,84.26,84.6,38828.0,72.7101,73.1675,72.7101,73.0035,38828.0
2021-08-02 13:00:00,84.63,84.75,84.34,84.5,25516.0,73.0294,73.133,72.7792,72.9172,25516.0
2021-08-02 13:30:00,84.49,84.6,84.31,84.43,38889.0,72.9086,73.0035,72.7533,72.8568,38889.0
2021-08-02 14:00:00,84.44,84.82,84.42,84.75,23408.0,72.8655,73.1934,72.8482,73.133,23408.0
2021-08-02 14:30:00,84.75,84.83,84.51,84.62,43821.0,73.133,73.202,72.9259,73.0208,43821.0
2021-08-02 15:00:00,84.59,84.7,84.35,84.4,49560.0,72.9949,73.0898,72.7878,72.8309,49560.0
2021-08-02 15:30:00,84.42,84.5,84.02,84.35,287411.0,72.8482,72.9172,72.503,72.7878,287411.0
2021-08-03 09:30:00,84.48,84.98,83.64,84.1,152352.0,72.9,73.3314,72.1751,72.5721,152352.0
2021-08-03 10:00:00,84.11,84.44,83.96,84.25,76258.0,72.5807,72.8655,72.4513,72.7015,76258.0
2021-08-03 10:30:00,84.22,84.78,84.03,84.22,57273.0,72.6756,73.1589,72.5117,72.6756,57273.0
2021-08-03 11:00:00,84.3,84.57,84.24,84.52,46343.0,72.7447,72.9776,72.6929,72.9345,46343.0
2021-08-03 11:30:00,84.55,84.78,84.47,84.52,35187.0,72.9604,73.1589,72.8914,72.9345,35187.0
2021-08-03 12:00:00,84.52,84.91,84.44,84.87,70745.0,72.9345,73.271,72.8655,73.2365,70745.0
2021-08-03 12:30:00,84.85,84.92,84.72,84.81,68831.0,73.2193,73.2797,73.1071,73.1847,68831.0
2021-08-03 13:00:00,84.82,84.96,84.75,84.86,77934.0,73.1934,73.3142,73.133,73.2279,77934.0
2021-08-03 13:30:00,84.85,84.88,84.66,84.87,36228.0,73.2193,73.2452,73.0553,73.2365,36228.0
2021-08-03 14:00:00,84.87,84.93,84.69,84.77,65613.0,73.2365,73.2883,73.0812,73.1502,65613.0
2021-08-03 14:30:00,84.75,84.82,84.45,84.61,67982.0,73.133,73.1934,72.8741,73.0122,67982.0
2021-08-03 15:00:00,84.63,84.8,84.56,84.75,71634.0,73.0294,73.1761,72.969,73.133,71634.0
2021-08-03 15:30:00,84.75,84.8,84.46,84.73,165393.0,73.133,73.1761,72.8827,73.1157,165393.0
2021-08-04 09:30:00,84.33,84.44,83.2,83.6,237533.0,72.7705,72.8655,71.7954,72.1406,237533.0
2021-08-04 10:00:00,83.59,84.05,83.55,83.85,112455.0,72.132,72.5289,72.0975,72.3563,112455.0
2021-08-04 10:30:00,83.83,84.02,83.62,83.94,74821.0,72.3391,72.503,72.1579,72.434,74821.0
2021-08-04 11:00:00,83.92,83.96,83.65,83.69,40257.0,72.4167,72.4513,72.1838,72.2183,40257.0
2021-08-04 11:30:00,83.65,83.82,83.29,83.34,40202.0,72.1838,72.3305,71.8731,71.9162,40202.0
2021-08-04 12:00:00,83.3,83.41,83.21,83.35,45457.0,71.8817,71.9767,71.8041,71.9249,45457.0
2021-08-04 12:30:00,83.33,83.54,83.26,83.43,18760.0,71.9076,72.0888,71.8472,71.9939,18760.0
2021-08-04 13:00:00,83.44,83.53,83.09,83.1,26769.0,72.0025,72.0802,71.7005,71.7091,26769.0
2021-08-04 13:30:00,83.11,83.18,82.9,83.12,41597.0,71.7178,71.7782,71.5366,71.7264,41597.0
2021-08-04 14:00:00,83.17,83.21,82.94,82.95,44309.0,71.7695,71.8041,71.5711,71.5797,44309.0
2021-08-04 14:30:00,82.93,82.97,82.56,82.91,47028.0,71.5624,71.597,71.2432,71.5452,47028.0
2021-08-04 15:00:00,82.9,82.92,82.67,82.85,58789.0,71.5366,71.5538,71.3381,71.4934,58789.0
2021-08-04 15:30:00,82.85,82.85,82.5,82.5,141761.0,71.4934,71.4934,71.1914,71.1914,141761.0
2021-08-05 09:30:00,82.84,83.85,82.27,83.3,201153.0,71.4848,72.3563,70.9929,71.8817,201153.0
2021-08-05 10:00:00,83.3,83.84,82.93,83.38,96525.0,71.8817,72.3477,71.5624,71.9508,96525.0
2021-08-05 10:30:00,83.37,83.9,83.18,83.88,60753.0,71.9421,72.3995,71.7782,72.3822,60753.0
2021-08-05 11:00:00,83.91,84.2,83.68,84.08,59320.0,72.4081,72.6584,72.2096,72.5548,59320.0
2021-08-05 11:30:00,84.07,84.18,83.92,84.13,42933.0,72.5462,72.6411,72.4167,72.598,42933.0
2021-08-05 12:00:00,84.14,84.42,84.1,84.18,39440.0,72.6066,72.8482,72.5721,72.6411,39440.0
2021-08-05 12:30:00,84.23,84.28,83.97,84.0,49232.0,72.6843,72.7274,72.4599,72.4858,49232.0
2021-08-05 13:00:00,84.0,84.18,84.0,84.16,20851.0,72.4858,72.6411,72.4858,72.6238,20851.0
2021-08-05 13:30:00,84.17,84.43,84.09,84.39,24020.0,72.6325,72.8568,72.5634,72.8223,24020.0
2021-08-05 14:00:00,84.38,84.43,84.02,84.29,32236.0,72.8137,72.8568,72.503,72.736,32236.0
2021-08-05 14:30:00,84.28,84.34,84.12,84.15,50492.0,72.7274,72.7792,72.5893,72.6152,50492.0
2021-08-05 15:00:00,84.14,84.28,84.12,84.21,38310.0,72.6066,72.7274,72.5893,72.667,38310.0
2021-08-05 15:30:00,84.21,84.47,84.18,84.46,202231.0,72.667,72.8914,72.6411,72.8827,202231.0
2021-08-06 09:30:00,82.0,83.04,81.6,82.66,443406.0,70.7599,71.6574,70.4148,71.3295,443406.0
2021-08-06 10:00:00,82.68,83.26,82.21,82.88,175559.0,71.3467,71.8472,70.9411,71.5193,175559.0
2021-08-06 10:30:00,82.9,82.91,82.19,82.5,110296.0,71.5366,71.5452,70.9239,71.1914,110296.0
2021-08-06 11:00:00,82.52,82.89,82.3,82.69,83967.0,71.2086,71.5279,71.0188,71.3553,83967.0
2021-08-06 11:30:00,82.64,83.18,82.37,83.18,141316.0,71.3122,71.7782,71.0792,71.7782,141316.0
2021-08-06 12:00:00,83.2,83.32,82.98,83.27,50848.0,71.7954,71.899,71.6056,71.8558,50848.0
2021-08-06 12:30:00,83.29,83.62,83.04,83.49,93881.0,71.8731,72.1579,71.6574,72.0457,93881.0
2021-08-06 13:00:00,83.48,84.17,83.45,84.05,80189.0,72.0371,72.6325,72.0112,72.5289,80189.0
2021-08-06 13:30:00,84.01,84.18,83.85,84.18,86502.0,72.4944,72.6411,72.3563,72.6411,86502.0
2021-08-06 14:00:00,84.19,84.54,84.1,84.42,78675.0,72.6497,72.9518,72.5721,72.8482,78675.0
2021-08-06 14:30:00,84.45,84.48,83.76,83.86,79148.0,72.8741,72.9,72.2787,72.365,79148.0
2021-08-06 15:00:00,83.86,83.95,83.62,83.76,79665.0,72.365,72.4426,72.1579,72.2787,79665.0
2021-08-06 15:30:00,83.77,83.83,83.6,83.63,186920.0,72.2873,72.3391,72.1406,72.1665,186920.0
2021-08-09 09:30:00,82.96,83.99,82.84,83.79,168490.0,71.5883,72.4771,71.4848,72.3046,168490.0
2021-08-09 10:00:00,83.76,84.09,83.44,83.65,74399.0,72.2787,72.5634,72.0025,72.1838,74399.0
2021-08-09 10:30:00,83.58,83.59,83.07,83.5,59721.0,72.1233,72.132,71.6833,72.0543,59721.0
2021-08-09 11:00:00,83.5,83.83,83.36,83.75,51838.0,72.0543,72.3391,71.9335,72.27,51838.0
2021-08-09 11:30:00,83.74,84.36,83.74,84.02,155558.0,72.2614,72.7964,72.2614,72.503,155558.0
2021-08-09 12:00:00,84.02,84.26,83.82,84.13,77432.0,72.503,72.7101,72.3305,72.598,77432.0
2021-08-09 12:30:00,84.08,84.18,84.03,84.17,40495.0,72.5548,72.6411,72.5117,72.6325,40495.0
2021-08-09 13:00:00,84.16,84.2,84.04,84.07,39259.0,72.6238,72.6584,72.5203,72.5462,39259.0
2021-08-09 13:30:00,84.06,84.08,83.78,83.89,36048.0,72.5376,72.5548,72.2959,72.3909,36048.0
2021-08-09 14:00:00,83.87,84.21,83.86,84.17,47777.0,72.3736,72.667,72.365,72.6325,47777.0
2021-08-09 14:30:00,84.16,84.34,84.07,84.18,54158.0,72.6238,72.7792,72.5462,72.6411,54158.0
2021-08-09 15:00:00,84.19,84.24,84.08,84.16,57058.0,72.6497,72.6929,72.5548,72.6238,57058.0
2021-08-09 15:30:00,84.15,84.34,83.97,84.06,205791.0,72.6152,72.7792,72.4599,72.5376,205791.0
2021-08-10 09:30:00,84.14,85.12,83.88,84.67,134939.0,72.6066,73.4523,72.3822,73.0639,134939.0
2021-08-10 10:00:00,84.65,85.29,84.38,84.97,82800.0,73.0467,73.599,72.8137,73.3228,82800.0
2021-08-10 10:30:00,84.99,85.18,84.74,84.99,56047.0,73.3401,73.504,73.1243,73.3401,56047.0
2021-08-10 11:00:00,85.01,85.33,84.85,85.28,57075.0,73.3573,73.6335,73.2193,73.5903,57075.0
2021-08-10 11:30:00,85.29,85.38,85.16,85.22,50795.0,73.599,73.6766,73.4868,73.5385,50795.0
2021-08-10 12:00:00,85.23,85.25,84.94,85.06,35510.0,73.5472,73.5644,73.2969,73.4005,35510.0
2021-08-10 12:30:00,85.06,85.51,84.96,85.44,38582.0,73.4005,73.7888,73.3142,73.7284,38582.0
2021-08-10 13:00:00,85.45,86.01,85.44,85.92,70408.0,73.737,74.2203,73.7284,74.1426,70408.0
2021-08-10 13:30:00,85.94,85.98,85.77,85.86,54461.0,74.1599,74.1944,74.0132,74.0908,54461.0
2021-08-10 14:00:00,85.88,85.98,85.83,85.94,72370.0,74.1081,74.1944,74.0649,74.1599,72370.0
2021-08-10 14:30:00,85.94,86.38,85.86,86.38,58821.0,74.1599,74.5395,74.0908,74.5395,58821.0
2021-08-10 15:00:00,86.37,86.37,86.17,86.31,72510.0,74.5309,74.5309,74.3583,74.4791,72510.0
2021-08-10 15:30:00,86.32,86.53,86.26,86.42,194237.0,74.4878,74.669,74.436,74.5741,194237.0
2021-08-11 09:30:00,86.5,86.74,85.44,86.02,173316.0,74.6431,74.8502,73.7284,74.2289,173316.0
2021-08-11 10:00:00,86.05,86.06,84.96,85.14,76570.0,74.2548,74.2634,73.3142,73.4695,76570.0
2021-08-11 10:30:00,85.13,85.75,84.93,85.59,51696.0,73.4609,73.9959,73.2883,73.8578,51696.0
2021-08-11 11:00:00,85.63,85.78,85.5,85.65,34717.0,73.8923,74.0218,73.7802,73.9096,34717.0
2021-08-11 11:30:00,85.61,85.79,85.58,85.72,37528.0,73.8751,74.0304,73.8492,73.97,37528.0
2021-08-11 12:00:00,85.73,85.93,85.62,85.93,75232.0,73.9786,74.1512,73.8837,74.1512,75232.0
2021-08-11 12:30:00,85.9,86.34,85.9,86.28,32509.0,74.1253,74.505,74.1253,74.4532,32509.0
2021-08-11 13:00:00,86.29,86.36,86.17,86.36,29810.0,74.4619,74.5223,74.3583,74.5223,29810.0
2021-08-11 13:30:00,86.38,86.63,86.3,86.3,35633.0,74.5395,74.7553,74.4705,74.4705,35633.0
2021-08-11 14:00:00,86.31,86.57,86.31,86.41,52934.0,74.4791,74.7035,74.4791,74.5654,52934.0
2021-08-11 14:30:00,86.41,86.52,86.23,86.52,45517.0,74.5654,74.6604,74.4101,74.6604,45517.0
2021-08-11 15:00:00,86.52,86.68,86.43,86.66,57907.0,74.6604,74.7984,74.5827,74.7812,57907.0
2021-08-11 15:30:00,86.68,86.74,86.53,86.74,178279.0,74.7984,74.8502,74.669,74.8502,178279.0
2021-08-12 09:30:00,86.62,86.73,85.8,86.27,98726.0,74.7466,74.8416,74.039,74.4446,98726.0
2021-08-12 10:00:00,86.27,86.27,85.69,86.08,50047.0,74.4446,74.4446,73.9441,74.2807,50047.0
2021-08-12 10:30:00,86.08,86.5,85.96,86.44,42589.0,74.2807,74.6431,74.1771,74.5913,42589.0
2021-08-12 11:00:00,86.41,86.42,86.03,86.15,25598.0,74.5654,74.5741,74.2375,74.3411,25598.0
2021-08-12 11:30:00,86.15,86.54,86.11,86.48,32063.0,74.3411,74.6776,74.3066,74.6258,32063.0
2021-08-12 12:00:00,86.47,86.64,86.41,86.51,27713.0,74.6172,74.7639,74.5654,74.6517,27713.0
2021-08-12 12:30:00,86.53,86.66,86.43,86.58,23233.0,74.669,74.7812,74.5827,74.7121,23233.0
2021-08-12 13:00:00,86.57,86.64,86.27,86.33,28661.0,74.7035,74.7639,74.4446,74.4964,28661.0
2021-08-12 13:30:00,86.3,86.56,86.25,86.53,18789.0,74.4705,74.6949,74.4274,74.669,18789.0
2021-08-12 14:00:00,86.5,86.58,86.43,86.49,14427.0,74.6431,74.7121,74.5827,74.6345,14427.0
2021-08-12 14:30:00,86.49,86.55,86.36,86.45,29825.0,74.6345,74.6862,74.5223,74.5999,29825.0
2021-08-12 15:00:00,86.45,86.61,86.33,86.34,22617.0,74.5999,74.738,74.4964,74.505,22617.0
2021-08-12 15:30:00,86.35,86.48,86.3,86.43,102641.0,74.5137,74.6258,74.4705,74.5827,102641.0
2021-08-13 09:30:00,86.89,87.18,85.66,85.7,88756.0,74.9796,75.2299,73.9182,73.9528,88756.0
2021-08-13 10:00:00,85.72,85.76,85.22,85.56,70973.0,73.97,74.0045,73.5385,73.8319,70973.0
2021-08-13 10:30:00,85.58,85.87,85.47,85.65,45319.0,73.8492,74.0994,73.7543,73.9096,45319.0
2021-08-13 11:00:00,85.64,85.89,85.6,85.83,38386.0,73.901,74.1167,73.8665,74.0649,38386.0
2021-08-13 11:30:00,85.87,86.03,85.85,86.0,25091.0,74.0994,74.2375,74.0822,74.2116,25091.0
2021-08-13 12:00:00,86.05,86.3,85.97,86.21,45349.0,74.2548,74.4705,74.1857,74.3928,45349.0
2021-08-13 12:30:00,86.3,86.52,86.21,86.4,46315.0,74.4705,74.6604,74.3928,74.5568,46315.0
2021-08-13 13:00:00,86.4,86.43,86.16,86.34,40528.0,74.5568,74.5827,74.3497,74.505,40528.0
2021-08-13 13:30:00,86.34,86.46,86.23,86.43,32432.0,74.505,74.6086,74.4101,74.5827,32432.0
2021-08-13 14:00:00,86.43,86.43,86.1,86.14,23396.0,74.5827,74.5827,74.2979,74.3324,23396.0
2021-08-13 14:30:00,86.13,86.13,85.74,85.87,48374.0,74.3238,74.3238,73.9873,74.0994,48374.0
2021-08-13 15:00:00,85.87,86.15,85.77,86.08,158559.0,74.0994,74.3411,74.0132,74.2807,158559.0
2021-08-13 15:30:00,86.09,86.12,85.94,85.94,109094.0,74.2893,74.3152,74.1599,74.1599,109094.0
2021-08-16 09:30:00,85.11,85.18,84.33,84.34,91959.0,73.4436,73.504,72.7705,72.7792,91959.0
2021-08-16 10:00:00,84.34,85.44,84.17,85.18,56186.0,72.7792,73.7284,72.6325,73.504,56186.0
2021-08-16 10:30:00,85.1,85.57,85.09,85.23,25504.0,73.435,73.8406,73.4264,73.5472,25504.0
2021-08-16 11:00:00,85.15,85.39,84.97,85.22,16816.0,73.4781,73.6852,73.3228,73.5385,16816.0
2021-08-16 11:30:00,85.23,85.4,85.18,85.23,14712.0,73.5472,73.6939,73.504,73.5472,14712.0
2021-08-16 12:00:00,85.23,85.23,84.98,84.98,14613.0,73.5472,73.5472,73.3314,73.3314,14613.0
2021-08-16 12:30:00,84.97,85.22,84.92,85.2,18495.0,73.3228,73.5385,73.2797,73.5213,18495.0
2021-08-16 13:00:00,85.17,85.22,85.08,85.09,15092.0,73.4954,73.5385,73.4177,73.4264,15092.0
2021-08-16 13:30:00,85.11,85.16,84.94,85.16,25291.0,73.4436,73.4868,73.2969,73.4868,25291.0
2021-08-16 14:00:00,85.2,85.44,85.19,85.34,19147.0,73.5213,73.7284,73.5127,73.6421,19147.0
2021-08-16 14:30:00,85.37,85.52,85.32,85.51,29766.0,73.668,73.7974,73.6248,73.7888,29766.0
2021-08-16 15:00:00,85.51,85.68,85.43,85.66,27314.0,73.7888,73.9355,73.7198,73.9182,27314.0
2021-08-16 15:30:00,85.68,85.69,85.44,85.45,179362.0,73.9355,73.9441,73.7284,73.737,179362.0
2021-08-17 09:30:00,84.05,84.1,82.42,82.45,114249.0,72.5289,72.5721,71.1224,71.1482,114249.0
2021-08-17 10:00:00,82.44,82.86,82.12,82.72,58435.0,71.1396,71.502,70.8635,71.3812,58435.0
2021-08-17 10:30:00,82.76,82.8,82.18,82.4,84717.0,71.4157,71.4503,70.9153,71.1051,84717.0
2021-08-17 11:00:00,82.39,82.48,82.14,82.23,68625.0,71.0965,71.1741,70.8807,70.9584,68625.0
2021-08-17 11:30:00,82.23,82.56,82.13,82.54,35736.0,70.9584,71.2432,70.8721,71.2259,35736.0
2021-08-17 12:00:00,82.53,82.63,82.17,82.39,90814.0,71.2173,71.3036,70.9066,71.0965,90814.0
2021-08-17 12:30:00,82.38,82.41,81.84,81.89,68918.0,71.0878,71.1137,70.6219,70.665,68918.0
2021-08-17 13:00:00,81.84,82.33,81.84,82.22,28263.0,70.6219,71.0447,70.6219,70.9498,28263.0
2021-08-17 13:30:00,82.2,82.42,81.93,82.42,30320.0,70.9325,71.1224,70.6995,71.1224,30320.0
2021-08-17 14:00:00,82.42,82.69,82.4,82.4,67417.0,71.1224,71.3553,71.1051,71.1051,67417.0
2021-08-17 14:30:00,82.4,82.7,82.34,82.64,39596.0,71.1051,71.364,71.0533,71.3122,39596.0
2021-08-17 15:00:00,82.63,82.68,82.46,82.55,46505.0,71.3036,71.3467,71.1569,71.2345,46505.0
2021-08-17 15:30:00,82.57,82.73,82.44,82.69,143958.0,71.2518,71.3899,71.1396,71.3553,143958.0
2021-08-18 09:30:00,82.49,83.26,82.1,83.26,48483.0,71.1828,71.8472,70.8462,71.8472,48483.0
2021-08-18 10:00:00,83.14,83.63,83.14,83.17,43909.0,71.7437,72.1665,71.7437,71.7695,43909.0
2021-08-18 10:30:00,83.2,83.62,83.13,83.47,29782.0,71.7954,72.1579,71.735,72.0284,29782.0
2021-08-18 11:00:00,83.45,83.77,83.41,83.72,26566.0,72.0112,72.2873,71.9767,72.2442,26566.0
2021-08-18 11:30:00,83.78,83.78,83.37,83.4,22693.0,72.2959,72.2959,71.9421,71.968,22693.0
2021-08-18 12:00:00,83.42,83.54,83.2,83.21,18920.0,71.9853,72.0888,71.7954,71.8041,18920.0
2021-08-18 12:30:00,83.25,83.32,83.19,83.26,14314.0,71.8386,71.899,71.7868,71.8472,14314.0
2021-08-18 13:00:00,83.22,83.33,83.14,83.19,11499.0,71.8127,71.9076,71.7437,71.7868,11499.0
2021-08-18 13:30:00,83.19,83.31,83.07,83.08,13083.0,71.7868,71.8904,71.6833,71.6919,13083.0
2021-08-18 14:00:00,83.08,83.25,82.74,82.95,55570.0,71.6919,71.8386,71.3985,71.5797,55570.0
2021-08-18 14:30:00,82.92,83.2,82.92,83.05,24646.0,71.5538,71.7954,71.5538,71.666,24646.0
2021-08-18 15:00:00,83.02,83.11,82.85,82.86,32230.0,71.6401,71.7178,71.4934,71.502,32230.0
2021-08-18 15:30:00,82.84,82.85,82.23,82.29,168493.0,71.4848,71.4934,70.9584,71.0102,168493.0
2021-08-19 09:30:00,80.56,80.56,79.39,79.48,218324.0,69.9029,69.9029,68.8877,68.9658,218324.0
2021-08-19 10:00:00,79.42,79.63,78.88,78.88,127556.0,68.9137,69.0959,68.4452,68.4452,127556.0
2021-08-19 10:30:00,78.9,78.91,77.87,78.12,207774.0,68.4625,68.4712,67.5688,67.7857,207774.0
2021-08-19 11:00:00,78.11,78.2,77.62,77.7,161567.0,67.777,67.8551,67.3518,67.4213,161567.0
2021-08-19 11:30:00,77.74,78.2,77.72,78.11,103897.0,67.456,67.8551,67.4386,67.777,103897.0
2021-08-19 12:00:00,78.13,78.18,77.7,77.95,122901.0,67.7944,67.8378,67.4213,67.6382,122901.0
2021-08-19 12:30:00,77.94,78.12,77.79,78.08,137693.0,67.6295,67.7857,67.4994,67.751,137693.0
2021-08-19 13:00:00,78.07,78.09,77.79,77.94,56169.0,67.7423,67.7597,67.4994,67.6295,56169.0
2021-08-19 13:30:00,77.94,77.94,77.62,77.67,205446.0,67.6295,67.6295,67.3518,67.3952,205446.0
2021-08-19 14:00:00,77.65,77.82,77.25,77.27,126195.0,67.3779,67.5254,67.0308,67.0481,126195.0
2021-08-19 14:30:00,77.28,77.5,77.17,77.5,108662.0,67.0568,67.2477,66.9614,67.2477,108662.0
2021-08-19 15:00:00,77.5,77.72,77.43,77.64,181181.0,67.2477,67.4386,67.187,67.3692,181181.0
2021-08-19 15:30:00,77.62,77.85,77.45,77.56,306796.0,67.3518,67.5514,67.2043,67.2998,306796.0
2021-08-20 09:30:00,76.84,77.33,76.1,76.69,158954.0,66.675,67.1002,66.0329,66.5449,158954.0
2021-08-20 10:00:00,76.67,76.79,76.2,76.35,142630.0,66.5275,66.6316,66.1197,66.2499,142630.0
2021-08-20 10:30:00,76.36,76.77,76.29,76.69,93428.0,66.2585,66.6143,66.1978,66.5449,93428.0
2021-08-20 11:00:00,76.72,77.35,76.72,76.93,100376.0,66.5709,67.1176,66.5709,66.7531,100376.0
2021-08-20 11:30:00,76.91,77.09,76.86,76.94,62632.0,66.7358,66.892,66.6924,66.7618,62632.0
2021-08-20 12:00:00,76.96,77.27,76.92,77.12,60496.0,66.7792,67.0481,66.7444,66.918,60496.0
2021-08-20 12:30:00,77.14,77.38,77.14,77.28,36934.0,66.9353,67.1436,66.9353,67.0568,36934.0
2021-08-20 13:00:00,77.28,77.48,77.28,77.29,25387.0,67.0568,67.2304,67.0568,67.0655,25387.0
2021-08-20 13:30:00,77.3,77.49,77.24,77.28,43403.0,67.0742,67.239,67.0221,67.0568,43403.0
2021-08-20 14:00:00,77.28,77.56,77.22,77.29,37049.0,67.0568,67.2998,67.0048,67.0655,37049.0
2021-08-20 14:30:00,77.3,77.3,77.0,77.19,56217.0,67.0742,67.0742,66.8139,66.9787,56217.0
2021-08-20 15:00:00,77.19,77.55,77.19,77.54,35809.0,66.9787,67.2911,66.9787,67.2824,35809.0
2021-08-20 15:30:00,77.53,77.71,77.45,77.66,107203.0,67.2738,67.4299,67.2043,67.3866,107203.0
2021-08-23 09:30:00,78.38,78.65,78.0,78.5,119256.0,68.0113,68.2456,67.6816,68.1154,119256.0
2021-08-23 10:00:00,78.56,78.58,77.83,78.17,49778.0,68.1675,68.1849,67.5341,67.8291,49778.0
2021-08-23 10:30:00,78.13,78.42,78.03,78.31,27553.0,67.7944,68.046,67.7076,67.9506,27553.0
2021-08-23 11:00:00,78.29,78.44,78.25,78.44,21729.0,67.9332,68.0634,67.8985,68.0634,21729.0
2021-08-23 11:30:00,78.45,78.69,78.45,78.66,30443.0,68.072,68.2803,68.072,68.2543,30443.0
2021-08-23 12:00:00,78.71,78.83,78.7,78.81,24306.0,68.2977,68.4018,68.289,68.3844,24306.0
2021-08-23 12:30:00,78.82,78.89,78.62,78.75,25052.0,68.3931,68.4538,68.2196,68.3324,25052.0
2021-08-23 13:00:00,78.77,78.96,78.74,78.96,19594.0,68.3497,68.5146,68.3237,68.5146,19594.0
2021-08-23 13:30:00,78.97,78.97,78.77,78.95,20953.0,68.5233,68.5233,68.3497,68.5059,20953.0
2021-08-23 14:00:00,78.95,79.06,78.93,78.97,28184.0,68.5059,68.6014,68.4886,68.5233,28184.0
2021-08-23 14:30:00,78.96,79.03,78.92,79.01,27750.0,68.5146,68.5753,68.4799,68.558,27750.0
2021-08-23 15:00:00,79.0,79.0,78.65,78.78,53527.0,68.5493,68.5493,68.2456,68.3584,53527.0
2021-08-23 15:30:00,78.77,78.96,78.7,78.76,90006.0,68.3497,68.5146,68.289,68.341,90006.0
2021-08-24 09:30:00,79.17,80.2,78.96,80.04,79521.0,68.6968,69.5905,68.5146,69.4517,79521.0
2021-08-24 10:00:00,80.03,80.03,79.67,79.78,32489.0,69.443,69.443,69.1307,69.2261,32489.0
2021-08-24 10:30:00,79.92,80.32,79.83,79.94,75997.0,69.3476,69.6947,69.2695,69.3649,75997.0
2021-08-24 11:00:00,79.93,80.03,79.67,79.72,40372.0,69.3563,69.443,69.1307,69.174,40372.0
2021-08-24 11:30:00,79.72,80.13,79.65,80.13,52487.0,69.174,69.5298,69.1133,69.5298,52487.0
2021-08-24 12:00:00,80.11,80.18,80.0,80.12,38601.0,69.5125,69.5732,69.417,69.5211,38601.0
2021-08-24 12:30:00,80.15,80.51,80.15,80.48,40690.0,69.5472,69.8595,69.5472,69.8335,40690.0
2021-08-24 13:00:00,80.5,80.69,80.45,80.65,33893.0,69.8509,70.0157,69.8075,69.981,33893.0
2021-08-24 13:30:00,80.66,80.99,80.66,80.99,43100.0,69.9897,70.276,69.9897,70.276,43100.0
2021-08-24 14:00:00,81.0,81.0,80.75,80.91,35990.0,70.2847,70.2847,70.0678,70.2066,35990.0
2021-08-24 14:30:00,80.93,81.13,80.79,81.1,61669.0,70.224,70.3975,70.1025,70.3715,61669.0
2021-08-24 15:00:00,81.1,81.18,81.04,81.05,71215.0,70.3715,70.4409,70.3194,70.3281,71215.0
2021-08-24 15:30:00,81.04,81.07,80.68,80.71,84703.0,70.3194,70.3455,70.007,70.0331,84703.0
2021-08-25 09:30:00,80.8,80.97,80.0,80.81,64647.0,70.1112,70.2587,69.417,70.1199,64647.0
2021-08-25 10:00:00,80.86,81.1,80.75,80.89,25454.0,70.1632,70.3715,70.0678,70.1893,25454.0
2021-08-25 10:30:00,80.88,81.04,80.5,80.5,41774.0,70.1806,70.3194,69.8509,69.8509,41774.0
2021-08-25 11:00:00,80.5,80.88,80.38,80.85,28558.0,69.8509,70.1806,69.7467,70.1546,28558.0
2021-08-25 11:30:00,80.81,80.88,80.75,80.77,19830.0,70.1199,70.1806,70.0678,70.0851,19830.0
2021-08-25 12:00:00,80.77,80.93,80.72,80.75,27028.0,70.0851,70.224,70.0418,70.0678,27028.0
2021-08-25 12:30:00,80.69,80.77,80.53,80.56,28913.0,70.0157,70.0851,69.8769,69.9029,28913.0
2021-08-25 13:00:00,80.58,80.61,80.47,80.47,20312.0,69.9203,69.9463,69.8248,69.8248,20312.0
2021-08-25 13:30:00,80.47,80.54,80.37,80.37,21378.0,69.8248,69.8856,69.7381,69.7381,21378.0
2021-08-25 14:00:00,80.37,80.65,80.35,80.63,53914.0,69.7381,69.981,69.7207,69.9637,53914.0
2021-08-25 14:30:00,80.65,80.73,80.5,80.67,40142.0,69.981,70.0504,69.8509,69.9984,40142.0
2021-08-25 15:00:00,80.65,80.65,80.46,80.56,44750.0,69.981,69.981,69.8162,69.9029,44750.0
2021-08-25 15:30:00,80.56,80.57,80.39,80.46,84253.0,69.9029,69.9116,69.7554,69.8162,84253.0
2021-08-26 09:30:00,80.16,80.19,79.31,80.17,104847.0,69.5558,69.5819,68.8183,69.5645,104847.0
2021-08-26 10:00:00,80.14,80.24,79.58,79.92,42573.0,69.5385,69.6253,69.0526,69.3476,42573.0
2021-08-26 10:30:00,79.91,79.99,79.13,79.2,30663.0,69.3389,69.4083,68.6621,68.7228,30663.0
2021-08-26 11:00:00,79.2,79.45,79.06,79.41,42990.0,68.7228,68.9398,68.6014,68.9051,42990.0
2021-08-26 11:30:00,79.41,79.51,79.19,79.2,35598.0,68.9051,68.9918,68.7142,68.7228,35598.0
2021-08-26 12:00:00,79.19,79.41,79.19,79.29,48917.0,68.7142,68.9051,68.7142,68.8009,48917.0
2021-08-26 12:30:00,79.26,79.28,78.96,79.03,44693.0,68.7749,68.7922,68.5146,68.5753,44693.0
2021-08-26 13:00:00,79.04,79.08,78.91,78.96,21612.0,68.584,68.6187,68.4712,68.5146,21612.0
2021-08-26 13:30:00,78.96,78.99,78.84,78.92,23985.0,68.5146,68.5406,68.4105,68.4799,23985.0
2021-08-26 14:00:00,78.92,78.92,78.67,78.82,27100.0,68.4799,68.4799,68.2629,68.3931,27100.0
2021-08-26 14:30:00,78.79,78.91,78.66,78.75,89084.0,68.3671,68.4712,68.2543,68.3324,89084.0
2021-08-26 15:00:00,78.76,78.86,78.59,78.83,47742.0,68.341,68.4278,68.1935,68.4018,47742.0
2021-08-26 15:30:00,78.85,78.87,78.45,78.54,158961.0,68.4191,68.4365,68.072,68.1501,158961.0
2021-08-27 09:30:00,78.89,79.95,78.68,79.68,105945.0,68.4538,69.3736,68.2716,69.1393,105945.0
2021-08-27 10:00:00,79.71,80.09,79.59,80.05,43541.0,69.1654,69.4951,69.0612,69.4604,43541.0
2021-08-27 10:30:00,80.07,80.56,79.95,80.55,40844.0,69.4777,69.9029,69.3736,69.8942,40844.0
2021-08-27 11:00:00,80.57,80.63,80.3,80.3,36849.0,69.9116,69.9637,69.6773,69.6773,36849.0
2021-08-27 11:30:00,80.3,80.67,80.28,80.63,28349.0,69.6773,69.9984,69.66,69.9637,28349.0
2021-08-27 12:00:00,80.64,80.72,80.56,80.59,23412.0,69.9723,70.0418,69.9029,69.929,23412.0
2021-08-27 12:30:00,80.65,80.77,80.58,80.65,16360.0,69.981,70.0851,69.9203,69.981,16360.0
2021-08-27 13:00:00,80.63,80.63,80.43,80.56,17585.0,69.9637,69.9637,69.7901,69.9029,17585.0
2021-08-27 13:30:00,80.53,80.69,80.51,80.69,23918.0,69.8769,70.0157,69.8595,70.0157,23918.0
2021-08-27 14:00:00,80.68,80.68,80.4,80.41,28303.0,70.007,70.007,69.7641,69.7728,28303.0
2021-08-27 14:30:00,80.4,80.48,80.25,80.35,48875.0,69.7641,69.8335,69.6339,69.7207,48875.0
2021-08-27 15:00:00,80.35,80.44,80.27,80.27,39631.0,69.7207,69.7988,69.6513,69.6513,39631.0
2021-08-27 15:30:00,80.28,80.29,79.94,79.95,170255.0,69.66,69.6686,69.3649,69.3736,170255.0
2021-08-30 09:30:00,80.27,80.38,79.31,79.53,59351.0,69.6513,69.7467,68.8183,69.0092,59351.0
2021-08-30 10:00:00,79.51,79.69,79.26,79.64,47178.0,68.9918,69.148,68.7749,69.1046,47178.0
2021-08-30 10:30:00,79.62,79.75,79.46,79.51,31689.0,69.0873,69.2001,68.9484,68.9918,31689.0
2021-08-30 11:00:00,79.49,79.71,79.39,79.46,23160.0,68.9745,69.1654,68.8877,68.9484,23160.0
2021-08-30 11:30:00,79.47,79.61,79.32,79.59,30159.0,68.9571,69.0786,68.827,69.0612,30159.0
2021-08-30 12:00:00,79.59,79.71,79.42,79.45,37829.0,69.0612,69.1654,68.9137,68.9398,37829.0
2021-08-30 12:30:00,79.45,79.48,79.2,79.27,37105.0,68.9398,68.9658,68.7228,68.7836,37105.0
2021-08-30 13:00:00,79.27,79.35,79.22,79.34,29372.0,68.7836,68.853,68.7402,68.8443,29372.0
2021-08-30 13:30:00,79.34,79.51,79.27,79.51,37637.0,68.8443,68.9918,68.7836,68.9918,37637.0
2021-08-30 14:00:00,79.5,79.61,79.4,79.41,32569.0,68.9831,69.0786,68.8964,68.9051,32569.0
2021-08-30 14:30:00,79.38,79.52,79.27,79.48,58688.0,68.879,69.0005,68.7836,68.9658,58688.0
2021-08-30 15:00:00,79.48,79.51,79.21,79.29,109938.0,68.9658,68.9918,68.7315,68.8009,109938.0
2021-08-30 15:30:00,79.28,79.37,79.17,79.21,158224.0,68.7922,68.8703,68.6968,68.7315,158224.0
2021-08-31 09:30:00,79.3,79.78,78.08,78.57,187828.0,68.8096,69.2261,67.751,68.1762,187828.0
2021-08-31 10:00:00,78.62,78.9,78.44,78.62,94018.0,68.2196,68.4625,68.0634,68.2196,94018.0
2021-08-31 10:30:00,78.64,78.99,78.29,78.84,51310.0,68.2369,68.5406,67.9332,68.4105,51310.0
2021-08-31 11:00:00,78.84,79.54,78.84,79.45,92064.0,68.4105,69.0179,68.4105,68.9398,92064.0
2021-08-31 11:30:00,79.5,79.8,79.43,79.78,35304.0,68.9831,69.2435,68.9224,69.2261,35304.0
2021-08-31 12:00:00,79.78,79.94,79.74,79.87,36126.0,69.2261,69.3649,69.1914,69.3042,36126.0
2021-08-31 12:30:00,79.87,79.87,79.58,79.7,25590.0,69.3042,69.3042,69.0526,69.1567,25590.0
2021-08-31 13:00:00,79.69,79.71,79.48,79.5,32391.0,69.148,69.1654,68.9658,68.9831,32391.0
2021-08-31 13:30:00,79.5,79.52,79.32,79.41,31312.0,68.9831,69.0005,68.827,68.9051,31312.0
2021-08-31 14:00:00,79.43,79.44,79.25,79.35,28587.0,68.9224,68.9311,68.7662,68.853,28587.0
2021-08-31 14:30:00,79.36,79.41,79.13,79.2,40128.0,68.8617,68.9051,68.6621,68.7228,40128.0
2021-08-31 15:00:00,79.2,79.21,78.92,78.98,40832.0,68.7228,68.7315,68.4799,68.5319,40832.0
2021-08-31 15:30:00,78.99,79.18,78.81,78.9,185687.0,68.5406,68.7055,68.3844,68.4625,185687.0
2021-09-01 09:30:00,78.69,79.04,77.84,77.91,170244.0,68.2803,68.584,67.5427,67.6035,170244.0
2021-09-01 10:00:00,77.97,78.66,77.96,78.54,61622.0,67.6555,68.2543,67.6469,68.1501,61622.0
2021-09-01 10:30:00,78.56,79.15,78.56,79.09,42721.0,68.1675,68.6794,68.1675,68.6274,42721.0
2021-09-01 11:00:00,79.09,79.18,78.81,78.81,43023.0,68.6274,68.7055,68.3844,68.3844,43023.0
2021-09-01 11:30:00,78.83,78.96,78.71,78.81,26860.0,68.4018,68.5146,68.2977,68.3844,26860.0
2021-09-01 12:00:00,78.85,79.06,78.81,79.04,12033.0,68.4191,68.6014,68.3844,68.584,12033.0
2021-09-01 12:30:00,79.05,79.25,79.05,79.23,47515.0,68.5927,68.7662,68.5927,68.7489,47515.0
2021-09-01 13:00:00,79.23,79.29,79.05,79.05,19825.0,68.7489,68.8009,68.5927,68.5927,19825.0
2021-09-01 13:30:00,79.08,79.19,79.06,79.11,23533.0,68.6187,68.7142,68.6014,68.6447,23533.0
2021-09-01 14:00:00,79.09,79.18,78.93,79.01,23534.0,68.6274,68.7055,68.4886,68.558,23534.0
2021-09-01 14:30:00,79.01,79.08,78.86,78.94,37789.0,68.558,68.6187,68.4278,68.4972,37789.0
2021-09-01 15:00:00,78.92,78.98,78.79,78.93,36831.0,68.4799,68.5319,68.3671,68.4886,36831.0
2021-09-01 15:30:00,78.92,79.03,78.74,78.81,64995.0,68.4799,68.5753,68.3237,68.3844,64995.0
2021-09-02 09:30:00,79.14,79.9,79.12,79.57,135385.0,68.6708,69.3302,68.6534,69.0439,135385.0
2021-09-02 10:00:00,79.6,80.23,79.56,80.18,94027.0,69.0699,69.6166,69.0352,69.5732,94027.0
2021-09-02 10:30:00,80.18,80.53,80.18,80.25,60689.0,69.5732,69.8769,69.5732,69.6339,60689.0
2021-09-02 11:00:00,80.27,80.34,80.16,80.27,36857.0,69.6513,69.712,69.5558,69.6513,36857.0
2021-09-02 11:30:00,80.28,80.33,80.04,80.21,15061.0,69.66,69.7033,69.4517,69.5992,15061.0
2021-09-02 12:00:00,80.25,80.28,80.08,80.17,19529.0,69.6339,69.66,69.4864,69.5645,19529.0
2021-09-02 12:30:00,80.18,80.19,80.04,80.15,19156.0,69.5732,69.5819,69.4517,69.5472,19156.0
2021-09-02 13:00:00,80.15,80.15,79.9,79.95,20435.0,69.5472,69.5472,69.3302,69.3736,20435.0
2021-09-02 13:30:00,79.98,80.13,79.77,79.94,63090.0,69.3996,69.5298,69.2174,69.3649,63090.0
2021-09-02 14:00:00,79.93,80.04,79.82,80.0,24935.0,69.3563,69.4517,69.2608,69.417,24935.0
2021-09-02 14:30:00,80.06,80.4,80.06,80.17,56797.0,69.4691,69.7641,69.4691,69.5645,56797.0
2021-09-02 15:00:00,80.18,80.33,79.98,80.31,89302.0,69.5732,69.7033,69.3996,69.686,89302.0
2021-09-02 15:30:00,80.31,80.5,80.19,80.5,269020.0,69.686,69.8509,69.5819,69.8509,269020.0
2021-09-03 09:30:00,80.56,80.84,79.82,80.52,160133.0,69.9029,70.1459,69.2608,69.8682,160133.0
2021-09-03 10:00:00,80.52,81.16,80.15,80.93,113652.0,69.8682,70.4235,69.5472,70.224,113652.0
2021-09-03 10:30:00,80.93,81.01,80.72,80.94,51105.0,70.224,70.2934,70.0418,70.2327,51105.0
2021-09-03 11:00:00,80.97,81.0,80.42,80.59,39731.0,70.2587,70.2847,69.7814,69.929,39731.0
2021-09-03 11:30:00,80.56,80.71,80.48,80.64,67094.0,69.9029,70.0331,69.8335,69.9723,67094.0
2021-09-03 12:00:00,80.62,80.68,80.54,80.66,58754.0,69.955,70.007,69.8856,69.9897,58754.0
2021-09-03 12:30:00,80.64,80.71,80.44,80.69,43800.0,69.9723,70.0331,69.7988,70.0157,43800.0
2021-09-03 13:00:00,80.69,81.05,80.67,81.05,33051.0,70.0157,70.3281,69.9984,70.3281,33051.0
2021-09-03 13:30:00,81.05,81.07,80.93,80.95,31365.0,70.3281,70.3455,70.224,70.2413,31365.0
2021-09-03 14:00:00,80.95,80.99,80.79,80.81,39609.0,70.2413,70.276,70.1025,70.1199,39609.0
2021-09-03 14:30:00,80.82,80.83,80.48,80.54,48437.0,70.1285,70.1372,69.8335,69.8856,48437.0
2021-09-03 15:00:00,80.54,80.63,80.45,80.48,56597.0,69.8856,69.9637,69.8075,69.8335,56597.0
2021-09-03 15:30:00,80.5,80.58,80.37,80.41,195947.0,69.8509,69.9203,69.7381,69.7728,195947.0
2021-09-07 09:30:00,80.0,81.23,79.75,81.02,128272.0,69.417,70.4843,69.2001,70.3021,128272.0
2021-09-07 10:00:00,80.93,81.47,80.89,81.36,100003.0,70.224,70.6925,70.1893,70.5971,100003.0
2021-09-07 10:30:00,81.33,81.45,81.0,81.36,85251.0,70.5711,70.6752,70.2847,70.5971,85251.0
2021-09-07 11:00:00,81.35,81.37,80.85,81.1,39945.0,70.5884,70.6058,70.1546,70.3715,39945.0
2021-09-07 11:30:00,81.12,81.15,80.56,80.56,18712.0,70.3888,70.4149,69.9029,69.9029,18712.0
2021-09-07 12:00:00,80.57,80.73,80.34,80.38,27455.0,69.9116,70.0504,69.712,69.7467,27455.0
2021-09-07 12:30:00,80.41,80.65,80.35,80.65,21711.0,69.7728,69.981,69.7207,69.981,21711.0
2021-09-07 13:00:00,80.69,80.75,80.6,80.62,26622.0,70.0157,70.0678,69.9376,69.955,26622.0
2021-09-07 13:30:00,80.59,80.82,80.59,80.78,30614.0,69.929,70.1285,69.929,70.0938,30614.0
2021-09-07 14:00:00,80.76,80.8,80.57,80.57,22387.0,70.0765,70.1112,69.9116,69.9116,22387.0
2021-09-07 14:30:00,80.57,80.75,80.49,80.73,42337.0,69.9116,70.0678,69.8422,70.0504,42337.0
2021-09-07 15:00:00,80.76,80.83,80.52,80.69,66557.0,70.0765,70.1372,69.8682,70.0157,66557.0
2021-09-07 15:30:00,80.68,80.81,80.37,80.43,231402.0,70.007,70.1199,69.7381,69.7901,231402.0
2021-09-08 09:30:00,80.02,80.22,79.5,79.78,95543.0,69.4344,69.6079,68.9831,69.2261,95543.0
2021-09-08 10:00:00,79.77,79.89,78.85,78.88,120790.0,69.2174,69.3216,68.4191,68.4452,120790.0
2021-09-08 10:30:00,78.88,78.92,77.94,78.08,76184.0,68.4452,68.4799,67.6295,67.751,76184.0
2021-09-08 11:00:00,78.06,78.07,77.67,77.85,65857.0,67.7336,67.7423,67.3952,67.5514,65857.0
2021-09-08 11:30:00,77.82,77.91,77.62,77.79,68267.0,67.5254,67.6035,67.3518,67.4994,68267.0
2021-09-08 12:00:00,77.78,78.53,77.74,78.48,52929.0,67.4907,68.1415,67.456,68.0981,52929.0
2021-09-08 12:30:00,78.45,78.65,78.39,78.43,42422.0,68.072,68.2456,68.02,68.0547,42422.0
2021-09-08 13:00:00,78.42,78.61,78.38,78.59,54049.0,68.046,68.2109,68.0113,68.1935,54049.0
2021-09-08 13:30:00,78.6,78.85,78.6,78.7,30362.0,68.2022,68.4191,68.2022,68.289,30362.0
2021-09-08 14:00:00,78.72,79.13,78.72,78.98,32067.0,68.3063,68.6621,68.3063,68.5319,32067.0
2021-09-08 14:30:00,79.0,79.34,78.93,79.12,126513.0,68.5493,68.8443,68.4886,68.6534,126513.0
2021-09-08 15:00:00,79.1,79.46,79.06,79.14,47027.0,68.6361,68.9484,68.6014,68.6708,47027.0
2021-09-08 15:30:00,79.13,79.34,79.1,79.16,144721.0,68.6621,68.8443,68.6361,68.6881,144721.0
2021-09-09 09:30:00,78.71,79.45,78.41,78.49,196303.0,68.2977,68.9398,68.0373,68.1068,196303.0
2021-09-09 10:00:00,78.5,79.0,78.18,78.84,143791.0,68.1154,68.5493,67.8378,68.4105,143791.0
2021-09-09 10:30:00,78.84,79.51,78.81,79.23,111790.0,68.4105,68.9918,68.3844,68.7489,111790.0
2021-09-09 11:00:00,79.21,79.53,79.19,79.28,76504.0,68.7315,69.0092,68.7142,68.7922,76504.0
2021-09-09 11:30:00,79.28,79.46,79.18,79.45,37522.0,68.7922,68.9484,68.7055,68.9398,37522.0
2021-09-09 12:00:00,79.48,79.69,79.31,79.68,35195.0,68.9658,69.148,68.8183,69.1393,35195.0
2021-09-09 12:30:00,79.67,79.91,79.65,79.84,37597.0,69.1307,69.3389,69.1133,69.2782,37597.0
2021-09-09 13:00:00,79.88,79.97,79.55,79.67,33499.0,69.3129,69.391,69.0265,69.1307,33499.0
2021-09-09 13:30:00,79.66,79.66,79.35,79.41,32709.0,69.122,69.122,68.853,68.9051,32709.0
2021-09-09 14:00:00,79.42,79.47,79.17,79.33,22602.0,68.9137,68.9571,68.6968,68.8356,22602.0
2021-09-09 14:30:00,79.31,79.51,79.17,79.42,56850.0,68.8183,68.9918,68.6968,68.9137,56850.0
2021-09-09 15:00:00,79.45,79.73,79.45,79.7,47068.0,68.9398,69.1827,68.9398,69.1567,47068.0
2021-09-09 15:30:00,79.68,80.02,79.64,79.75,150824.0,69.1393,69.4344,69.1046,69.2001,150824.0
2021-09-10 09:30:00,80.24,82.0,80.24,81.24,179420.0,69.6253,71.1524,69.6253,70.493,179420.0
2021-09-10 10:00:00,81.21,81.22,80.56,80.83,47369.0,70.4669,70.4756,69.9029,70.1372,47369.0
2021-09-10 10:30:00,80.85,80.85,80.23,80.47,24280.0,70.1546,70.1546,69.6166,69.8248,24280.0
2021-09-10 11:00:00,80.46,80.48,80.19,80.36,18991.0,69.8162,69.8335,69.5819,69.7294,18991.0
2021-09-10 11:30:00,80.33,80.79,80.33,80.69,14101.0,69.7033,70.1025,69.7033,70.0157,14101.0
2021-09-10 12:00:00,80.62,80.81,80.6,80.8,11095.0,69.955,70.1199,69.9376,70.1112,11095.0
2021-09-10 12:30:00,80.85,80.94,80.79,80.87,20644.0,70.1546,70.2327,70.1025,70.1719,20644.0
2021-09-10 13:00:00,80.9,81.1,80.83,80.85,27378.0,70.1979,70.3715,70.1372,70.1546,27378.0
2021-09-10 13:30:00,80.84,80.85,80.66,80.78,15691.0,70.1459,70.1546,69.9897,70.0938,15691.0
2021-09-10 14:00:00,80.79,80.79,80.42,80.44,20411.0,70.1025,70.1025,69.7814,69.7988,20411.0
2021-09-10 14:30:00,80.4,80.4,80.1,80.19,38977.0,69.7641,69.7641,69.5038,69.5819,38977.0
2021-09-10 15:00:00,80.22,80.22,79.62,79.64,63017.0,69.6079,69.6079,69.0873,69.1046,63017.0
2021-09-10 15:30:00,79.63,79.63,79.1,79.11,185368.0,69.0959,69.0959,68.6361,68.6447,185368.0
2021-09-13 09:30:00,79.76,80.51,79.14,79.15,125697.0,69.2088,69.8595,68.6708,68.6794,125697.0
2021-09-13 10:00:00,79.11,79.13,78.3,78.8,76891.0,68.6447,68.6621,67.9419,68.3757,76891.0
2021-09-13 10:30:00,78.82,79.58,78.61,79.31,63796.0,68.3931,69.0526,68.2109,68.8183,63796.0
2021-09-13 11:00:00,79.37,79.39,78.8,79.08,21780.0,68.8703,68.8877,68.3757,68.6187,21780.0
2021-09-13 11:30:00,79.11,79.2,78.76,78.91,17503.0,68.6447,68.7228,68.341,68.4712,17503.0
2021-09-13 12:00:00,78.9,79.07,78.77,78.83,12945.0,68.4625,68.61,68.3497,68.4018,12945.0
2021-09-13 12:30:00,78.84,78.88,78.65,78.87,14096.0,68.4105,68.4452,68.2456,68.4365,14096.0
2021-09-13 13:00:00,78.88,78.92,78.55,78.6,16239.0,68.4452,68.4799,68.1588,68.2022,16239.0
2021-09-13 13:30:00,78.56,78.63,78.46,78.51,20122.0,68.1675,68.2282,68.0807,68.1241,20122.0
2021-09-13 14:00:00,78.53,78.67,78.4,78.52,16209.0,68.1415,68.2629,68.0287,68.1328,16209.0
2021-09-13 14:30:00,78.54,78.76,78.34,78.76,19600.0,68.1501,68.341,67.9766,68.341,19600.0
2021-09-13 15:00:00,78.73,78.99,78.63,78.99,40559.0,68.315,68.5406,68.2282,68.5406,40559.0
2021-09-13 15:30:00,79.03,79.13,78.88,78.92,95862.0,68.5753,68.6621,68.4452,68.4799,95862.0
2021-09-14 09:30:00,79.35,79.91,78.92,79.78,71872.0,68.853,69.3389,68.4799,69.2261,71872.0
2021-09-14 10:00:00,79.76,79.76,79.14,79.21,46342.0,69.2088,69.2088,68.6708,68.7315,46342.0
2021-09-14 10:30:00,79.18,79.2,78.73,78.95,34885.0,68.7055,68.7228,68.315,68.5059,34885.0
2021-09-14 11:00:00,78.95,79.12,78.83,79.11,31040.0,68.5059,68.6534,68.4018,68.6447,31040.0
2021-09-14 11:30:00,79.12,79.56,79.09,79.55,41491.0,68.6534,69.0352,68.6274,69.0265,41491.0
2021-09-14 12:00:00,79.54,79.65,79.39,79.47,35426.0,69.0179,69.1133,68.8877,68.9571,35426.0
2021-09-14 12:30:00,79.46,79.72,79.34,79.37,19842.0,68.9484,69.174,68.8443,68.8703,19842.0
2021-09-14 13:00:00,79.35,79.42,79.08,79.29,14981.0,68.853,68.9137,68.6187,68.8009,14981.0
2021-09-14 13:30:00,79.31,79.49,79.2,79.35,30129.0,68.8183,68.9745,68.7228,68.853,30129.0
2021-09-14 14:00:00,79.34,79.4,79.09,79.12,33785.0,68.8443,68.8964,68.6274,68.6534,33785.0
2021-09-14 14:30:00,79.1,79.1,78.72,78.84,83114.0,68.6361,68.6361,68.3063,68.4105,83114.0
2021-09-14 15:00:00,78.82,79.06,78.8,78.93,40747.0,68.3931,68.6014,68.3757,68.4886,40747.0
2021-09-14 15:30:00,78.93,78.98,78.72,78.93,128575.0,68.4886,68.5319,68.3063,68.4886,128575.0
2021-09-15 09:30:00,78.99,80.43,78.88,80.43,137631.0,68.5406,69.7901,68.4452,69.7901,137631.0
2021-09-15 10:00:00,80.46,80.64,79.57,79.58,133004.0,69.8162,69.9723,69.0439,69.0526,133004.0
2021-09-15 10:30:00,79.54,80.01,79.5,79.83,55711.0,69.0179,69.4257,68.9831,69.2695,55711.0
2021-09-15 11:00:00,79.83,80.18,79.75,79.95,48638.0,69.2695,69.5732,69.2001,69.3736,48638.0
2021-09-15 11:30:00,79.92,79.94,79.73,79.88,20567.0,69.3476,69.3649,69.1827,69.3129,20567.0
2021-09-15 12:00:00,79.89,79.94,79.65,79.83,21540.0,69.3216,69.3649,69.1133,69.2695,21540.0
2021-09-15 12:30:00,79.81,79.96,79.77,79.96,17527.0,69.2521,69.3823,69.2174,69.3823,17527.0
2021-09-15 13:00:00,79.98,80.01,79.75,79.91,16470.0,69.3996,69.4257,69.2001,69.3389,16470.0
2021-09-15 13:30:00,79.92,80.0,79.84,79.87,21480.0,69.3476,69.417,69.2782,69.3042,21480.0
2021-09-15 14:00:00,79.81,79.89,79.7,79.83,28469.0,69.2521,69.3216,69.1567,69.2695,28469.0
2021-09-15 14:30:00,79.86,80.15,79.84,79.92,27884.0,69.2955,69.5472,69.2782,69.3476,27884.0
2021-09-15 15:00:00,79.95,80.18,79.86,80.16,37650.0,69.3736,69.5732,69.2955,69.5558,37650.0
2021-09-15 15:30:00,80.16,80.41,80.15,80.32,69003.0,69.5558,69.7728,69.5472,69.6947,69003.0
2021-09-16 09:30:00,79.41,79.6,78.14,78.15,125492.0,68.9051,69.0699,67.8031,67.8117,125492.0
2021-09-16 10:00:00,78.18,78.19,77.16,77.19,149820.0,67.8378,67.8464,66.9527,66.9787,149820.0
2021-09-16 10:30:00,77.19,77.33,76.64,76.86,85234.0,66.9787,67.1002,66.5015,66.6924,85234.0
2021-09-16 11:00:00,76.84,77.43,76.84,77.34,51026.0,66.675,67.187,66.675,67.1089,51026.0
2021-09-16 11:30:00,77.36,77.43,77.11,77.25,63451.0,67.1262,67.187,66.9093,67.0308,63451.0
2021-09-16 12:00:00,77.23,77.25,76.85,77.16,66406.0,67.0134,67.0308,66.6837,66.9527,66406.0
2021-09-16 12:30:00,77.19,77.19,76.85,77.01,47612.0,66.9787,66.9787,66.6837,66.8225,47612.0
2021-09-16 13:00:00,77.0,77.05,76.87,76.96,47674.0,66.8139,66.8573,66.7011,66.7792,47674.0
2021-09-16 13:30:00,76.96,77.27,76.94,77.17,70942.0,66.7792,67.0481,66.7618,66.9614,70942.0
2021-09-16 14:00:00,77.18,77.2,76.93,77.01,37125.0,66.9701,66.9874,66.7531,66.8225,37125.0
2021-09-16 14:30:00,77.05,77.07,76.94,76.95,38057.0,66.8573,66.8746,66.7618,66.7705,38057.0
2021-09-16 15:00:00,76.94,76.96,76.62,76.62,92735.0,66.7618,66.7792,66.4841,66.4841,92735.0
2021-09-16 15:30:00,76.62,76.66,76.24,76.33,272422.0,66.4841,66.5188,66.1544,66.2325,272422.0
2021-09-17 09:30:00,76.03,76.32,75.56,75.73,106898.0,65.9722,66.2238,65.5644,65.7119,106898.0
2021-09-17 10:00:00,75.79,75.96,75.53,75.54,47268.0,65.7639,65.9114,65.5383,65.547,47268.0
2021-09-17 10:30:00,75.53,75.67,75.02,75.21,85811.0,65.5383,65.6598,65.0958,65.2607,85811.0
2021-09-17 11:00:00,75.19,75.87,75.17,75.56,73729.0,65.2433,65.8334,65.226,65.5644,73729.0
2021-09-17 11:30:00,75.56,75.56,75.34,75.46,30835.0,65.5644,65.5644,65.3735,65.4776,30835.0
2021-09-17 12:00:00,75.48,75.51,75.22,75.32,37632.0,65.4949,65.521,65.2693,65.3561,37632.0
2021-09-17 12:30:00,75.33,75.59,75.31,75.31,31925.0,65.3648,65.5904,65.3474,65.3474,31925.0
2021-09-17 13:00:00,75.33,75.4,75.24,75.37,31954.0,65.3648,65.4255,65.2867,65.3995,31954.0
2021-09-17 13:30:00,75.37,75.5,75.14,75.22,35143.0,65.3995,65.5123,65.1999,65.2693,35143.0
2021-09-17 14:00:00,75.22,75.32,75.15,75.15,37426.0,65.2693,65.3561,65.2086,65.2086,37426.0
2021-09-17 14:30:00,75.14,75.89,75.13,75.61,95543.0,65.1999,65.8507,65.1912,65.6077,95543.0
2021-09-17 15:00:00,75.63,75.92,75.63,75.75,125943.0,65.6251,65.8767,65.6251,65.7292,125943.0
2021-09-17 15:30:00,75.77,76.06,75.75,76.04,238295.0,65.7466,65.9982,65.7292,65.9809,238295.0
2021-09-20 09:30:00,73.7,74.13,72.84,73.93,160105.0,63.9504,64.3235,63.2042,64.15,160105.0
2021-09-20 10:00:00,73.89,74.0,72.92,73.29,118300.0,64.1153,64.2107,63.2736,63.5947,118300.0
2021-09-20 10:30:00,73.29,73.63,73.16,73.3,62814.0,63.5947,63.8897,63.4818,63.6033,62814.0
2021-09-20 11:00:00,73.32,73.58,73.22,73.32,57028.0,63.6207,63.8463,63.5339,63.6207,57028.0
2021-09-20 11:30:00,73.37,73.37,73.03,73.08,38083.0,63.6641,63.6641,63.369,63.4124,38083.0
2021-09-20 12:00:00,73.07,73.12,72.65,72.99,59866.0,63.4038,63.4471,63.0393,63.3343,59866.0
2021-09-20 12:30:00,72.98,73.29,72.94,73.04,65018.0,63.3257,63.5947,63.291,63.3777,65018.0
2021-09-20 13:00:00,73.05,73.36,73.04,73.35,52770.0,63.3864,63.6554,63.3777,63.6467,52770.0
2021-09-20 13:30:00,73.34,73.37,73.19,73.32,40926.0,63.638,63.6641,63.5079,63.6207,40926.0
2021-09-20 14:00:00,73.34,73.43,73.09,73.22,59612.0,63.638,63.7161,63.4211,63.5339,59612.0
2021-09-20 14:30:00,73.23,73.51,73.18,73.31,92657.0,63.5426,63.7855,63.4992,63.612,92657.0
2021-09-20 15:00:00,73.32,73.81,73.24,73.78,60239.0,63.6207,64.0459,63.5513,64.0198,60239.0
2021-09-20 15:30:00,73.78,74.24,73.68,74.21,169167.0,64.0198,64.419,63.9331,64.3929,169167.0
2021-09-21 09:30:00,74.62,74.98,73.67,73.88,98308.0,64.7487,65.0611,63.9244,64.1066,98308.0
2021-09-21 10:00:00,73.91,74.16,73.51,73.55,54472.0,64.1326,64.3496,63.7855,63.8203,54472.0
2021-09-21 10:30:00,73.6,73.7,73.21,73.5,41020.0,63.8636,63.9504,63.5252,63.7769,41020.0
2021-09-21 11:00:00,73.48,73.8,73.33,73.64,64128.0,63.7595,64.0372,63.6294,63.8984,64128.0
2021-09-21 11:30:00,73.68,74.29,73.63,74.29,54096.0,63.9331,64.4624,63.8897,64.4624,54096.0
2021-09-21 12:00:00,74.28,74.48,74.28,74.37,33973.0,64.4537,64.6272,64.4537,64.5318,33973.0
2021-09-21 12:30:00,74.39,74.44,74.06,74.31,27159.0,64.5491,64.5925,64.2628,64.4797,27159.0
2021-09-21 13:00:00,74.24,74.35,74.08,74.16,21384.0,64.419,64.5144,64.2801,64.3496,21384.0
2021-09-21 13:30:00,74.17,74.48,74.16,74.35,34412.0,64.3582,64.6272,64.3496,64.5144,34412.0
2021-09-21 14:00:00,74.37,74.52,74.29,74.38,24312.0,64.5318,64.6619,64.4624,64.5405,24312.0
2021-09-21 14:30:00,74.39,74.69,74.3,74.53,60929.0,64.5491,64.8094,64.471,64.6706,60929.0
2021-09-21 15:00:00,74.54,74.79,74.5,74.76,51541.0,64.6793,64.8962,64.6446,64.8702,51541.0
2021-09-21 15:30:00,74.75,74.79,74.18,74.24,115754.0,64.8615,64.8962,64.3669,64.419,115754.0
2021-09-22 09:30:00,74.97,76.51,74.94,76.37,83962.0,65.0524,66.3887,65.0264,66.2672,83962.0
2021-09-22 10:00:00,76.39,76.49,75.94,75.94,46289.0,66.2846,66.3713,65.8941,65.8941,46289.0
2021-09-22 10:30:00,76.0,76.37,75.96,76.35,32904.0,65.9462,66.2672,65.9114,66.2499,32904.0
2021-09-22 11:00:00,76.37,76.43,76.22,76.29,27843.0,66.2672,66.3193,66.137,66.1978,27843.0
2021-09-22 11:30:00,76.29,76.53,76.22,76.32,30940.0,66.1978,66.406,66.137,66.2238,30940.0
2021-09-22 12:00:00,76.31,76.5,76.2,76.5,28777.0,66.2151,66.38,66.1197,66.38,28777.0
2021-09-22 12:30:00,76.51,76.56,76.43,76.49,34393.0,66.3887,66.4321,66.3193,66.3713,34393.0
2021-09-22 13:00:00,76.48,76.49,76.28,76.3,26838.0,66.3627,66.3713,66.1891,66.2065,26838.0
2021-09-22 13:30:00,76.29,76.45,76.17,76.24,24745.0,66.1978,66.3366,66.0937,66.1544,24745.0
2021-09-22 14:00:00,76.21,76.81,76.04,76.6,47981.0,66.1284,66.649,65.9809,66.4668,47981.0
2021-09-22 14:30:00,76.65,76.81,75.91,76.06,47621.0,66.5102,66.649,65.8681,65.9982,47621.0
2021-09-22 15:00:00,76.06,76.51,75.97,76.33,36129.0,65.9982,66.3887,65.9201,66.2325,36129.0
2021-09-22 15:30:00,76.33,76.34,75.86,75.89,82345.0,66.2325,66.2412,65.8247,65.8507,82345.0
2021-09-23 09:30:00,76.88,78.08,76.86,78.05,136270.0,66.7097,67.751,66.6924,67.725,136270.0
2021-09-23 10:00:00,78.05,78.09,77.54,77.79,75142.0,67.725,67.7597,67.2824,67.4994,75142.0
2021-09-23 10:30:00,77.8,78.24,77.79,78.17,65841.0,67.508,67.8898,67.4994,67.8291,65841.0
2021-09-23 11:00:00,78.12,78.12,77.75,78.0,23123.0,67.7857,67.7857,67.4646,67.6816,23123.0
2021-09-23 11:30:00,77.98,77.98,77.54,77.67,34622.0,67.6642,67.6642,67.2824,67.3952,34622.0
2021-09-23 12:00:00,77.67,77.96,77.62,77.92,31504.0,67.3952,67.6469,67.3518,67.6122,31504.0
2021-09-23 12:30:00,77.92,77.92,77.73,77.8,28379.0,67.6122,67.6122,67.4473,67.508,28379.0
2021-09-23 13:00:00,77.82,78.17,77.74,78.09,35679.0,67.5254,67.8291,67.456,67.7597,35679.0
2021-09-23 13:30:00,78.15,78.53,78.12,78.35,69400.0,67.8117,68.1415,67.7857,67.9853,69400.0
2021-09-23 14:00:00,78.34,78.51,78.31,78.31,49924.0,67.9766,68.1241,67.9506,67.9506,49924.0
2021-09-23 14:30:00,78.3,78.33,78.01,78.05,39483.0,67.9419,67.9679,67.6903,67.725,39483.0
2021-09-23 15:00:00,78.05,78.08,77.9,78.0,47668.0,67.725,67.751,67.5948,67.6816,47668.0
2021-09-23 15:30:00,78.01,78.03,77.79,77.79,106974.0,67.6903,67.7076,67.4994,67.4994,106974.0
2021-09-24 09:30:00,77.42,78.22,76.94,78.14,85181.0,67.1783,67.8725,66.7618,67.8031,85181.0
2021-09-24 10:00:00,78.12,78.18,77.66,77.69,23899.0,67.7857,67.8378,67.3866,67.4126,23899.0
2021-09-24 10:30:00,77.67,77.78,77.53,77.6,34473.0,67.3952,67.4907,67.2738,67.3345,34473.0
2021-09-24 11:00:00,77.61,78.18,77.57,77.82,61478.0,67.3432,67.8378,67.3085,67.5254,61478.0
2021-09-24 11:30:00,77.8,77.85,77.63,77.77,8127.0,67.508,67.5514,67.3605,67.482,8127.0
2021-09-24 12:00:00,77.78,77.91,77.71,77.73,10348.0,67.4907,67.6035,67.4299,67.4473,10348.0
2021-09-24 12:30:00,77.74,77.81,77.61,77.65,11593.0,67.456,67.5167,67.3432,67.3779,11593.0
2021-09-24 13:00:00,77.65,77.68,77.53,77.54,11193.0,67.3779,67.4039,67.2738,67.2824,11193.0
2021-09-24 13:30:00,77.6,77.66,77.5,77.51,17227.0,67.3345,67.3866,67.2477,67.2564,17227.0
2021-09-24 14:00:00,77.51,77.56,77.45,77.49,11769.0,67.2564,67.2998,67.2043,67.239,11769.0
2021-09-24 14:30:00,77.5,77.57,77.39,77.55,39508.0,67.2477,67.3085,67.1523,67.2911,39508.0
2021-09-24 15:00:00,77.54,77.54,77.35,77.37,20506.0,67.2824,67.2824,67.1176,67.1349,20506.0
2021-09-24 15:30:00,77.37,77.4,77.15,77.15,105480.0,67.1349,67.161,66.944,66.944,105480.0
2021-09-27 09:30:00,77.15,78.24,77.09,78.09,133978.0,66.944,67.8898,66.892,67.7597,133978.0
2021-09-27 10:00:00,78.07,78.4,77.95,78.38,77955.0,67.7423,68.0287,67.6382,68.0113,77955.0
2021-09-27 10:30:00,78.4,78.49,78.08,78.14,45127.0,68.0287,68.1068,67.751,67.8031,45127.0
2021-09-27 11:00:00,78.16,78.22,77.79,77.88,32587.0,67.8204,67.8725,67.4994,67.5775,32587.0
2021-09-27 11:30:00,77.89,77.98,77.8,77.94,49254.0,67.5861,67.6642,67.508,67.6295,49254.0
2021-09-27 12:00:00,77.91,78.45,77.85,78.45,45454.0,67.6035,68.072,67.5514,68.072,45454.0
2021-09-27 12:30:00,78.44,78.58,78.4,78.46,28649.0,68.0634,68.1849,68.0287,68.0807,28649.0
2021-09-27 13:00:00,78.38,78.52,78.37,78.37,18702.0,68.0113,68.1328,68.0026,68.0026,18702.0
2021-09-27 13:30:00,78.34,78.52,78.29,78.48,36949.0,67.9766,68.1328,67.9332,68.0981,36949.0
2021-09-27 14:00:00,78.49,78.77,78.47,78.69,28847.0,68.1068,68.3497,68.0894,68.2803,28847.0
2021-09-27 14:30:00,78.7,78.76,78.57,78.76,43188.0,68.289,68.341,68.1762,68.341,43188.0
2021-09-27 15:00:00,78.76,78.98,78.66,78.79,50980.0,68.341,68.5319,68.2543,68.3671,50980.0
2021-09-27 15:30:00,78.79,78.81,78.47,78.55,112694.0,68.3671,68.3844,68.0894,68.1588,112694.0
2021-09-28 09:30:00,78.55,78.92,77.47,77.71,103821.0,68.1588,68.4799,67.2217,67.4299,103821.0
2021-09-28 10:00:00,77.7,77.75,76.64,76.77,80495.0,67.4213,67.4646,66.5015,66.6143,80495.0
2021-09-28 10:30:00,76.77,77.32,76.76,77.25,47179.0,66.6143,67.0915,66.6056,67.0308,47179.0
2021-09-28 11:00:00,77.28,77.29,76.6,76.87,26754.0,67.0568,67.0655,66.4668,66.7011,26754.0
2021-09-28 11:30:00,76.83,76.93,76.54,76.79,25894.0,66.6664,66.7531,66.4147,66.6316,25894.0
2021-09-28 12:00:00,76.79,76.88,76.55,76.78,21852.0,66.6316,66.7097,66.4234,66.623,21852.0
2021-09-28 12:30:00,76.8,76.87,76.61,76.65,18031.0,66.6403,66.7011,66.4755,66.5102,18031.0
2021-09-28 13:00:00,76.66,77.07,76.53,76.95,22395.0,66.5188,66.8746,66.406,66.7705,22395.0
2021-09-28 13:30:00,76.91,76.91,76.55,76.59,29604.0,66.7358,66.7358,66.4234,66.4581,29604.0
2021-09-28 14:00:00,76.55,76.83,76.37,76.83,26464.0,66.4234,66.6664,66.2672,66.6664,26464.0
2021-09-28 14:30:00,76.82,77.05,76.64,76.98,30320.0,66.6577,66.8573,66.5015,66.7965,30320.0
2021-09-28 15:00:00,76.94,77.03,76.61,76.61,35984.0,66.7618,66.8399,66.4755,66.4755,35984.0
2021-09-28 15:30:00,76.6,76.79,76.38,76.56,113558.0,66.4668,66.6316,66.2759,66.4321,113558.0
2021-09-29 09:30:00,76.57,76.88,75.85,76.04,96652.0,66.4407,66.7097,65.816,65.9809,96652.0
2021-09-29 10:00:00,76.01,76.26,75.72,75.76,35514.0,65.9548,66.1718,65.7032,65.7379,35514.0
2021-09-29 10:30:00,75.76,75.92,75.55,75.57,51417.0,65.7379,65.8767,65.5557,65.573,51417.0
2021-09-29 11:00:00,75.56,75.58,75.27,75.35,46284.0,65.5644,65.5817,65.3127,65.3821,46284.0
2021-09-29 11:30:00,75.32,75.48,75.18,75.46,24364.0,65.3561,65.4949,65.2346,65.4776,24364.0
2021-09-29 12:00:00,75.45,75.56,75.22,75.26,16513.0,65.4689,65.5644,65.2693,65.304,16513.0
2021-09-29 12:30:00,75.24,75.49,75.19,75.42,22475.0,65.2867,65.5036,65.2433,65.4429,22475.0
2021-09-29 13:00:00,75.42,75.57,75.28,75.44,47594.0,65.4429,65.573,65.3214,65.4602,47594.0
2021-09-29 13:30:00,75.43,75.72,75.34,75.65,54691.0,65.4516,65.7032,65.3735,65.6425,54691.0
2021-09-29 14:00:00,75.69,76.05,75.55,75.96,35595.0,65.6772,65.9895,65.5557,65.9114,35595.0
2021-09-29 14:30:00,75.96,76.11,75.95,76.09,37031.0,65.9114,66.0416,65.9028,66.0242,37031.0
2021-09-29 15:00:00,76.09,76.15,75.94,76.07,50158.0,66.0242,66.0763,65.8941,66.0069,50158.0
2021-09-29 15:30:00,76.06,76.17,75.82,75.91,142936.0,65.9982,66.0937,65.79,65.8681,142936.0
2021-09-30 09:30:00,76.0,76.75,75.86,75.9,98112.0,65.9462,66.5969,65.8247,65.8594,98112.0
2021-09-30 10:00:00,75.86,75.95,75.56,75.79,58780.0,65.8247,65.9028,65.5644,65.7639,58780.0
2021-09-30 10:30:00,75.79,76.15,75.65,75.92,100471.0,65.7639,66.0763,65.6425,65.8767,100471.0
2021-09-30 11:00:00,75.91,76.52,75.85,76.37,33619.0,65.8681,66.3974,65.816,66.2672,33619.0
2021-09-30 11:30:00,76.38,76.38,75.53,75.57,45228.0,66.2759,66.2759,65.5383,65.573,45228.0
2021-09-30 12:00:00,75.55,75.57,75.04,75.07,81328.0,65.5557,65.573,65.1131,65.1392,81328.0
2021-09-30 12:30:00,75.05,75.46,75.01,75.27,47047.0,65.1218,65.4776,65.0871,65.3127,47047.0
2021-09-30 13:00:00,75.27,75.6,75.08,75.13,44832.0,65.3127,65.5991,65.1479,65.1912,44832.0
2021-09-30 13:30:00,75.15,75.31,74.93,75.19,54807.0,65.2086,65.3474,65.0177,65.2433,54807.0
2021-09-30 14:00:00,75.19,75.44,75.17,75.3,68401.0,65.2433,65.4602,65.226,65.3388,68401.0
2021-09-30 14:30:00,75.32,75.61,75.3,75.38,54438.0,65.3561,65.6077,65.3388,65.4082,54438.0
2021-09-30 15:00:00,75.4,75.68,75.3,75.57,69149.0,65.4255,65.6685,65.3388,65.573,69149.0
2021-09-30 15:30:00,75.56,75.74,75.2,75.24,188040.0,65.5644,65.7205,65.252,65.2867,188040.0
2021-10-01 09:30:00,75.67,76.01,75.22,75.44,62924.0,65.6598,65.9548,65.2693,65.4602,62924.0
2021-10-01 10:00:00,75.45,75.68,74.6,74.74,41085.0,65.4689,65.6685,64.7314,64.8528,41085.0
2021-10-01 10:30:00,74.71,75.12,74.53,75.1,71627.0,64.8268,65.1826,64.6706,65.1652,71627.0
2021-10-01 11:00:00,75.13,75.54,74.82,75.45,50405.0,65.1912,65.547,64.9223,65.4689,50405.0
2021-10-01 11:30:00,75.47,75.66,75.41,75.53,51589.0,65.4863,65.6511,65.4342,65.5383,51589.0
2021-10-01 12:00:00,75.6,75.64,75.34,75.55,37724.0,65.5991,65.6338,65.3735,65.5557,37724.0
2021-10-01 12:30:00,75.55,75.98,75.55,75.89,30459.0,65.5557,65.9288,65.5557,65.8507,30459.0
2021-10-01 13:00:00,75.9,76.28,75.82,76.15,35901.0,65.8594,66.1891,65.79,66.0763,35901.0
2021-10-01 13:30:00,76.19,76.47,76.17,76.4,18529.0,66.111,66.354,66.0937,66.2932,18529.0
2021-10-01 14:00:00,76.42,76.65,76.39,76.59,23134.0,66.3106,66.5102,66.2846,66.4581,23134.0
2021-10-01 14:30:00,76.58,76.68,76.53,76.64,20488.0,66.4494,66.5362,66.406,66.5015,20488.0
2021-10-01 15:00:00,76.66,76.83,76.62,76.72,24209.0,66.5188,66.6664,66.4841,66.5709,24209.0
2021-10-01 15:30:00,76.7,76.92,76.64,76.75,103510.0,66.5536,66.7444,66.5015,66.5969,103510.0
2021-10-04 09:30:00,77.03,77.99,77.0,77.59,129405.0,66.8399,67.6729,66.8139,67.3258,129405.0
2021-10-04 10:00:00,77.54,77.71,77.19,77.45,53091.0,67.2824,67.4299,66.9787,67.2043,53091.0
2021-10-04 10:30:00,77.34,77.45,76.92,77.23,52908.0,67.1089,67.2043,66.7444,67.0134,52908.0
2021-10-04 11:00:00,77.23,77.24,76.72,76.93,40791.0,67.0134,67.0221,66.5709,66.7531,40791.0
2021-10-04 11:30:00,76.93,77.42,76.75,77.39,46035.0,66.7531,67.1783,66.5969,67.1523,46035.0
2021-10-04 12:00:00,77.3,77.54,77.21,77.46,29226.0,67.0742,67.2824,66.9961,67.213,29226.0
2021-10-04 12:30:00,77.49,77.67,77.35,77.65,18408.0,67.239,67.3952,67.1176,67.3779,18408.0
2021-10-04 13:00:00,77.61,77.62,77.4,77.54,19842.0,67.3432,67.3518,67.161,67.2824,19842.0
2021-10-04 13:30:00,77.57,77.69,77.38,77.4,25415.0,67.3085,67.4126,67.1436,67.161,25415.0
2021-10-04 14:00:00,77.42,77.55,77.03,77.06,33184.0,67.1783,67.2911,66.8399,66.8659,33184.0
2021-10-04 14:30:00,77.07,77.31,76.97,77.29,70121.0,66.8746,67.0829,66.7878,67.0655,70121.0
2021-10-04 15:00:00,77.28,77.5,77.26,77.39,93909.0,67.0568,67.2477,67.0395,67.1523,93909.0
2021-10-04 15:30:00,77.4,77.66,77.32,77.48,168373.0,67.161,67.3866,67.0915,67.2304,168373.0
2021-10-05 09:30:00,77.11,77.39,76.69,76.91,96056.0,66.9093,67.1523,66.5449,66.7358,96056.0
2021-10-05 10:00:00,76.95,77.87,76.95,77.85,53048.0,66.7705,67.5688,66.7705,67.5514,53048.0
2021-10-05 10:30:00,77.81,78.11,77.79,77.82,23378.0,67.5167,67.777,67.4994,67.5254,23378.0
2021-10-05 11:00:00,77.86,78.2,77.8,78.05,29670.0,67.5601,67.8551,67.508,67.725,29670.0
2021-10-05 11:30:00,78.04,78.2,77.96,78.08,39799.0,67.7163,67.8551,67.6469,67.751,39799.0
2021-10-05 12:00:00,78.09,78.16,77.93,78.08,54480.0,67.7597,67.8204,67.6208,67.751,54480.0
2021-10-05 12:30:00,78.09,78.13,77.95,78.12,26684.0,67.7597,67.7944,67.6382,67.7857,26684.0
2021-10-05 13:00:00,78.11,78.63,78.09,78.63,23965.0,67.777,68.2282,67.7597,68.2282,23965.0
2021-10-05 13:30:00,78.63,78.92,78.61,78.89,37488.0,68.2282,68.4799,68.2109,68.4538,37488.0
2021-10-05 14:00:00,78.9,79.16,78.83,79.12,53462.0,68.4625,68.6881,68.4018,68.6534,53462.0
2021-10-05 14:30:00,79.12,79.28,79.04,79.19,46993.0,68.6534,68.7922,68.584,68.7142,46993.0
2021-10-05 15:00:00,79.19,79.47,79.01,79.4,124958.0,68.7142,68.9571,68.558,68.8964,124958.0
2021-10-05 15:30:00,79.38,79.47,79.15,79.16,218505.0,68.879,68.9571,68.6794,68.6881,218505.0
2021-10-06 09:30:00,77.71,78.53,77.46,77.69,119211.0,67.4299,68.1415,67.213,67.4126,119211.0
2021-10-06 10:00:00,77.57,77.57,76.62,76.95,72300.0,67.3085,67.3085,66.4841,66.7705,72300.0
2021-10-06 10:30:00,76.95,77.09,76.31,76.56,46425.0,66.7705,66.892,66.2151,66.4321,46425.0
2021-10-06 11:00:00,76.58,76.82,76.25,76.34,41548.0,66.4494,66.6577,66.1631,66.2412,41548.0
2021-10-06 11:30:00,76.28,76.9,76.24,76.88,28164.0,66.1891,66.7271,66.1544,66.7097,28164.0
2021-10-06 12:00:00,76.89,77.21,76.7,76.94,53593.0,66.7184,66.9961,66.5536,66.7618,53593.0
2021-10-06 12:30:00,76.94,77.2,76.9,77.11,26626.0,66.7618,66.9874,66.7271,66.9093,26626.0
2021-10-06 13:00:00,77.12,77.32,76.95,77.31,19267.0,66.918,67.0915,66.7705,67.0829,19267.0
2021-10-06 13:30:00,77.38,77.69,77.37,77.54,26511.0,67.1436,67.4126,67.1349,67.2824,26511.0
2021-10-06 14:00:00,77.62,77.94,77.43,77.82,37137.0,67.3518,67.6295,67.187,67.5254,37137.0
2021-10-06 14:30:00,77.76,77.94,77.71,77.76,32724.0,67.4733,67.6295,67.4299,67.4733,32724.0
2021-10-06 15:00:00,77.77,77.94,77.68,77.94,48483.0,67.482,67.6295,67.4039,67.6295,48483.0
2021-10-06 15:30:00,77.92,77.95,77.75,77.8,125002.0,67.6122,67.6382,67.4646,67.508,125002.0
2021-10-07 09:30:00,78.75,81.0,78.64,80.85,214338.0,68.3324,70.2847,68.2369,70.1546,214338.0
2021-10-07 10:00:00,80.84,81.37,80.82,81.32,86673.0,70.1459,70.6058,70.1285,70.5624,86673.0
2021-10-07 10:30:00,81.31,81.81,81.11,81.78,60263.0,70.5537,70.9876,70.3802,70.9615,60263.0
2021-10-07 11:00:00,81.83,82.35,81.68,82.06,174980.0,71.0049,71.4561,70.8748,71.2045,174980.0
2021-10-07 11:30:00,82.08,82.13,81.81,82.07,51075.0,71.2218,71.2652,70.9876,71.2132,51075.0
2021-10-07 12:00:00,82.09,82.27,81.99,82.21,51347.0,71.2305,71.3867,71.1438,71.3346,51347.0
2021-10-07 12:30:00,82.23,82.32,82.15,82.27,55139.0,71.352,71.4301,71.2826,71.3867,55139.0
2021-10-07 13:00:00,82.3,82.48,82.09,82.31,88576.0,71.4127,71.5689,71.2305,71.4214,88576.0
2021-10-07 13:30:00,82.31,82.48,82.27,82.31,41096.0,71.4214,71.5689,71.3867,71.4214,41096.0
2021-10-07 14:00:00,82.29,82.32,82.03,82.03,27198.0,71.4041,71.4301,71.1785,71.1785,27198.0
2021-10-07 14:30:00,82.02,82.2,81.91,82.09,79290.0,71.1698,71.326,71.0743,71.2305,79290.0
2021-10-07 15:00:00,82.09,82.25,81.95,82.16,52174.0,71.2305,71.3694,71.109,71.2913,52174.0
2021-10-07 15:30:00,82.15,82.22,81.88,81.96,142064.0,71.2826,71.3433,71.0483,71.1177,142064.0
2021-10-08 09:30:00,82.23,83.05,81.18,83.04,151581.0,71.352,72.0635,70.4409,72.0548,151581.0
2021-10-08 10:00:00,83.11,83.86,83.1,83.51,122860.0,72.1156,72.7664,72.1069,72.4627,122860.0
2021-10-08 10:30:00,83.53,84.2,83.53,83.87,52019.0,72.48,73.0614,72.48,72.7751,52019.0
2021-10-08 11:00:00,83.88,83.91,83.18,83.25,45295.0,72.7837,72.8098,72.1763,72.2371,45295.0
2021-10-08 11:30:00,83.31,83.34,82.96,83.05,27470.0,72.2891,72.3152,71.9854,72.0635,27470.0
2021-10-08 12:00:00,83.11,83.19,83.0,83.15,40745.0,72.1156,72.185,72.0201,72.1503,40745.0
2021-10-08 12:30:00,83.13,83.41,83.1,83.23,36396.0,72.1329,72.3759,72.1069,72.2197,36396.0
2021-10-08 13:00:00,83.23,83.33,83.01,83.12,36331.0,72.2197,72.3065,72.0288,72.1243,36331.0
2021-10-08 13:30:00,83.11,83.26,82.87,83.19,67201.0,72.1156,72.2457,71.9073,72.185,67201.0
2021-10-08 14:00:00,83.19,83.46,83.17,83.34,38953.0,72.185,72.4193,72.1677,72.3152,38953.0
2021-10-08 14:30:00,83.31,83.32,83.11,83.13,37025.0,72.2891,72.2978,72.1156,72.1329,37025.0
2021-10-08 15:00:00,83.12,83.22,83.04,83.21,38166.0,72.1243,72.211,72.0548,72.2024,38166.0
2021-10-08 15:30:00,83.22,83.23,82.94,83.0,138160.0,72.211,72.2197,71.9681,72.0201,138160.0
2021-10-11 09:30:00,81.17,83.47,81.0,83.23,126681.0,70.4322,72.428,70.2847,72.2197,126681.0
2021-10-11 10:00:00,83.23,83.64,82.83,83.42,61726.0,72.2197,72.5755,71.8726,72.3846,61726.0
2021-10-11 10:30:00,83.4,84.04,83.18,84.0,79834.0,72.3672,72.9226,72.1763,72.8879,79834.0
2021-10-11 11:00:00,83.97,83.99,83.5,83.92,51046.0,72.8618,72.8792,72.454,72.8184,51046.0
2021-10-11 11:30:00,83.92,84.34,83.91,84.28,41524.0,72.8184,73.1829,72.8098,73.1308,41524.0
2021-10-11 12:00:00,84.3,84.3,83.73,83.89,34798.0,73.1482,73.1482,72.6536,72.7924,34798.0
2021-10-11 12:30:00,83.86,83.86,83.43,83.51,24735.0,72.7664,72.7664,72.3933,72.4627,24735.0
2021-10-11 13:00:00,83.47,83.55,83.11,83.12,26030.0,72.428,72.4974,72.1156,72.1243,26030.0
2021-10-11 13:30:00,83.11,83.31,83.08,83.26,27623.0,72.1156,72.2891,72.0896,72.2457,27623.0
2021-10-11 14:00:00,83.26,83.44,83.26,83.36,18492.0,72.2457,72.4019,72.2457,72.3325,18492.0
2021-10-11 14:30:00,83.39,83.69,83.36,83.67,43790.0,72.3585,72.6189,72.3325,72.6015,43790.0
2021-10-11 15:00:00,83.67,83.71,83.39,83.42,36966.0,72.6015,72.6362,72.3585,72.3846,36966.0
2021-10-11 15:30:00,83.44,83.45,82.89,82.89,125453.0,72.4019,72.4106,71.9247,71.9247,125453.0
2021-10-12 09:30:00,83.4,84.36,83.03,84.02,169650.0,72.3672,73.2002,72.0462,72.9052,169650.0
2021-10-12 10:00:00,84.04,84.23,83.4,83.7,78846.0,72.9226,73.0874,72.3672,72.6275,78846.0
2021-10-12 10:30:00,83.72,84.06,83.67,83.88,60179.0,72.6449,72.9399,72.6015,72.7837,60179.0
2021-10-12 11:00:00,83.89,84.25,83.88,84.11,56097.0,72.7924,73.1048,72.7837,72.9833,56097.0
2021-10-12 11:30:00,84.13,84.28,84.03,84.28,24543.0,73.0007,73.1308,72.9139,73.1308,24543.0
2021-10-12 12:00:00,84.29,84.41,84.15,84.18,32619.0,73.1395,73.2436,73.018,73.044,32619.0
2021-10-12 12:30:00,84.17,84.23,83.72,83.9,36358.0,73.0354,73.0874,72.6449,72.8011,36358.0
2021-10-12 13:00:00,83.87,84.01,83.74,83.97,25832.0,72.7751,72.8965,72.6622,72.8618,25832.0
2021-10-12 13:30:00,84.0,84.17,83.94,84.08,37026.0,72.8879,73.0354,72.8358,72.9573,37026.0
2021-10-12 14:00:00,84.06,84.34,84.04,84.24,36812.0,72.9399,73.1829,72.9226,73.0961,36812.0
2021-10-12 14:30:00,84.26,84.27,84.05,84.21,43732.0,73.1135,73.1221,72.9312,73.0701,43732.0
2021-10-12 15:00:00,84.21,84.24,84.0,84.09,68934.0,73.0701,73.0961,72.8879,72.9659,68934.0
2021-10-12 15:30:00,84.06,84.28,83.85,84.14,143370.0,72.9399,73.1308,72.7577,73.0093,143370.0
2021-10-13 09:30:00,84.14,84.43,83.24,83.3,94016.0,73.0093,73.261,72.2284,72.2805,94016.0
2021-10-13 10:00:00,83.18,83.63,82.97,83.4,41589.0,72.1763,72.5668,71.9941,72.3672,41589.0
2021-10-13 10:30:00,83.39,83.98,83.39,83.84,36454.0,72.3585,72.8705,72.3585,72.749,36454.0
2021-10-13 11:00:00,83.9,84.14,83.81,83.82,32675.0,72.8011,73.0093,72.723,72.7317,32675.0
2021-10-13 11:30:00,83.82,84.14,83.74,84.06,25929.0,72.7317,73.0093,72.6622,72.9399,25929.0
2021-10-13 12:00:00,84.07,84.36,84.07,84.36,21598.0,72.9486,73.2002,72.9486,73.2002,21598.0
2021-10-13 12:30:00,84.33,84.43,84.2,84.38,20937.0,73.1742,73.261,73.0614,73.2176,20937.0
2021-10-13 13:00:00,84.39,84.56,84.35,84.51,44293.0,73.2263,73.3738,73.1916,73.3304,44293.0
2021-10-13 13:30:00,84.5,84.67,84.46,84.6,63123.0,73.3217,73.4692,73.287,73.4085,63123.0
2021-10-13 14:00:00,84.59,84.84,84.36,84.43,25847.0,73.3998,73.6167,73.2002,73.261,25847.0
2021-10-13 14:30:00,84.4,84.43,84.16,84.38,48917.0,73.2349,73.261,73.0267,73.2176,48917.0
2021-10-13 15:00:00,84.37,84.45,84.28,84.31,35480.0,73.2089,73.2783,73.1308,73.1568,35480.0
2021-10-13 15:30:00,84.32,84.46,84.16,84.31,82013.0,73.1655,73.287,73.0267,73.1568,82013.0
2021-10-14 09:30:00,84.63,85.47,84.03,84.03,85353.0,73.4345,74.1634,72.9139,72.9139,85353.0
2021-10-14 10:00:00,84.26,84.47,84.15,84.19,58163.0,73.1135,73.2957,73.018,73.0527,58163.0
2021-10-14 10:30:00,84.22,84.56,83.84,84.54,118589.0,73.0787,73.3738,72.749,73.3564,118589.0
2021-10-14 11:00:00,84.52,84.52,83.95,83.98,72601.0,73.3391,73.3391,72.8445,72.8705,72601.0
2021-10-14 11:30:00,83.99,84.51,83.99,84.38,36888.0,72.8792,73.3304,72.8792,73.2176,36888.0
2021-10-14 12:00:00,84.4,84.49,84.31,84.47,22095.0,73.2349,73.313,73.1568,73.2957,22095.0
2021-10-14 12:30:00,84.46,84.52,84.32,84.52,18885.0,73.287,73.3391,73.1655,73.3391,18885.0
2021-10-14 13:00:00,84.52,84.53,84.13,84.22,61495.0,73.3391,73.3477,73.0007,73.0787,61495.0
2021-10-14 13:30:00,84.29,84.79,84.26,84.7,29554.0,73.1395,73.5733,73.1135,73.4953,29554.0
2021-10-14 14:00:00,84.69,84.92,84.69,84.9,25102.0,73.4866,73.6861,73.4866,73.6688,25102.0
2021-10-14 14:30:00,84.9,84.95,84.81,84.89,34713.0,73.6688,73.7122,73.5907,73.6601,34713.0
2021-10-14 15:00:00,84.9,84.96,84.75,84.8,55299.0,73.6688,73.7209,73.5386,73.582,55299.0
2021-10-14 15:30:00,84.82,85.09,84.8,84.98,226824.0,73.5994,73.8337,73.582,73.7382,226824.0
2021-10-15 09:30:00,85.95,86.94,85.84,86.11,162353.0,74.5799,75.4389,74.4844,74.7187,162353.0
2021-10-15 10:00:00,86.12,86.51,85.91,85.93,56315.0,74.7274,75.0658,74.5452,74.5625,56315.0
2021-10-15 10:30:00,85.95,86.77,85.95,86.62,87080.0,74.5799,75.2914,74.5799,75.1613,87080.0
2021-10-15 11:00:00,86.63,86.7,86.29,86.65,56118.0,75.1699,75.2307,74.8749,75.1873,56118.0
2021-10-15 11:30:00,86.66,86.8,86.59,86.8,42826.0,75.196,75.3174,75.1352,75.3174,42826.0
2021-10-15 12:00:00,86.79,87.09,86.65,86.75,45786.0,75.3088,75.5691,75.1873,75.2741,45786.0
2021-10-15 12:30:00,86.78,86.8,86.52,86.52,47270.0,75.3001,75.3174,75.0745,75.0745,47270.0
2021-10-15 13:00:00,86.53,86.61,86.33,86.35,40645.0,75.0832,75.1526,74.9096,74.927,40645.0
2021-10-15 13:30:00,86.33,86.52,86.31,86.5,73946.0,74.9096,75.0745,74.8923,75.0571,73946.0
2021-10-15 14:00:00,86.58,86.73,86.52,86.73,28643.0,75.1266,75.2567,75.0745,75.2567,28643.0
2021-10-15 14:30:00,86.71,86.74,86.53,86.61,48067.0,75.2394,75.2654,75.0832,75.1526,48067.0
2021-10-15 15:00:00,86.61,86.68,86.38,86.44,53896.0,75.1526,75.2133,74.953,75.0051,53896.0
2021-10-15 15:30:00,86.44,86.45,86.08,86.11,181131.0,75.0051,75.0137,74.6927,74.7187,181131.0
2021-10-18 09:30:00,85.36,85.37,84.47,84.97,74331.0,74.0679,74.0766,73.2957,73.7295,74331.0
2021-10-18 10:00:00,84.93,85.08,84.56,85.06,40961.0,73.6948,73.825,73.3738,73.8076,40961.0
2021-10-18 10:30:00,85.04,85.04,84.08,84.31,84479.0,73.7903,73.7903,72.9573,73.1568,84479.0
2021-10-18 11:00:00,84.3,84.44,84.2,84.2,42993.0,73.1482,73.2696,73.0614,73.0614,42993.0
2021-10-18 11:30:00,84.2,84.55,83.94,84.48,112899.0,73.0614,73.3651,72.8358,73.3044,112899.0
2021-10-18 12:00:00,84.5,84.57,84.16,84.17,16431.0,73.3217,73.3824,73.0267,73.0354,16431.0
2021-10-18 12:30:00,84.18,84.37,84.07,84.23,32986.0,73.044,73.2089,72.9486,73.0874,32986.0
2021-10-18 13:00:00,84.25,84.32,84.0,84.11,27522.0,73.1048,73.1655,72.8879,72.9833,27522.0
2021-10-18 13:30:00,84.09,84.3,84.06,84.21,37696.0,72.9659,73.1482,72.9399,73.0701,37696.0
2021-10-18 14:00:00,84.21,84.23,83.49,83.8,117942.0,73.0701,73.0874,72.4453,72.7143,117942.0
2021-10-18 14:30:00,83.78,83.79,83.23,83.26,86573.0,72.697,72.7056,72.2197,72.2457,86573.0
2021-10-18 15:00:00,83.25,83.39,83.12,83.29,68285.0,72.2371,72.3585,72.1243,72.2718,68285.0
2021-10-18 15:30:00,83.3,83.54,83.28,83.41,158211.0,72.2805,72.4887,72.2631,72.3759,158211.0
2021-10-19 09:30:00,83.42,83.96,83.32,83.72,57211.0,72.3846,72.8531,72.2978,72.6449,57211.0
2021-10-19 10:00:00,83.73,84.13,83.6,83.67,43762.0,72.6536,73.0007,72.5408,72.6015,43762.0
2021-10-19 10:30:00,83.65,83.65,83.01,83.5,123589.0,72.5842,72.5842,72.0288,72.454,123589.0
2021-10-19 11:00:00,83.55,83.64,83.25,83.3,109170.0,72.4974,72.5755,72.2371,72.2805,109170.0
2021-10-19 11:30:00,83.27,83.56,83.15,83.16,81844.0,72.2544,72.5061,72.1503,72.159,81844.0
2021-10-19 12:00:00,83.17,83.28,83.06,83.06,43404.0,72.1677,72.2631,72.0722,72.0722,43404.0
2021-10-19 12:30:00,83.05,83.47,83.03,83.45,65004.0,72.0635,72.428,72.0462,72.4106,65004.0
2021-10-19 13:00:00,83.45,83.45,83.07,83.12,62799.0,72.4106,72.4106,72.0809,72.1243,62799.0
2021-10-19 13:30:00,83.11,83.11,82.83,82.95,88762.0,72.1156,72.1156,71.8726,71.9768,88762.0
2021-10-19 14:00:00,82.95,82.95,82.62,82.67,28061.0,71.9768,71.9768,71.6904,71.7338,28061.0
2021-10-19 14:30:00,82.65,82.77,82.43,82.75,48221.0,71.7164,71.8206,71.5255,71.8032,48221.0
2021-10-19 15:00:00,82.75,82.99,82.75,82.97,71671.0,71.8032,72.0115,71.8032,71.9941,71671.0
2021-10-19 15:30:00,82.98,83.07,82.88,82.96,107261.0,72.0028,72.0809,71.916,71.9854,107261.0
2021-10-20 09:30:00,78.93,83.45,78.85,83.39,577794.0,68.4886,72.4106,68.4191,72.3585,577794.0
2021-10-20 10:00:00,83.38,84.42,83.27,84.18,540960.0,72.3499,73.2523,72.2544,73.044,540960.0
2021-10-20 10:30:00,84.2,84.6,83.75,84.39,264875.0,73.0614,73.4085,72.6709,73.2263,264875.0
2021-10-20 11:00:00,84.39,84.62,83.91,84.07,170037.0,73.2263,73.4258,72.8098,72.9486,170037.0
2021-10-20 11:30:00,84.09,84.37,83.91,84.15,114508.0,72.9659,73.2089,72.8098,73.018,114508.0
2021-10-20 12:00:00,84.17,84.25,83.93,84.24,49053.0,73.0354,73.1048,72.8271,73.0961,49053.0
2021-10-20 12:30:00,84.24,84.32,83.83,84.19,79223.0,73.0961,73.1655,72.7403,73.0527,79223.0
2021-10-20 13:00:00,84.24,84.44,83.84,84.44,125318.0,73.0961,73.2696,72.749,73.2696,125318.0
2021-10-20 13:30:00,84.42,84.55,83.92,84.15,108989.0,73.2523,73.3651,72.8184,73.018,108989.0
2021-10-20 14:00:00,84.15,84.37,83.88,84.37,54098.0,73.018,73.2089,72.7837,73.2089,54098.0
2021-10-20 14:30:00,84.38,84.44,84.06,84.27,80274.0,73.2176,73.2696,72.9399,73.1221,80274.0
2021-10-20 15:00:00,84.26,84.44,84.18,84.43,427939.0,73.1135,73.2696,73.044,73.261,427939.0
2021-10-20 15:30:00,84.45,84.78,84.38,84.5,463189.0,73.2783,73.5647,73.2176,73.3217,463189.0
2021-10-21 09:30:00,83.85,84.08,82.97,83.25,173085.0,72.7577,72.9573,71.9941,72.2371,173085.0
2021-10-21 10:00:00,83.25,83.4,82.62,83.15,122419.0,72.2371,72.3672,71.6904,72.1503,122419.0
2021-10-21 10:30:00,83.13,83.75,83.09,83.28,86998.0,72.1329,72.6709,72.0982,72.2631,86998.0
2021-10-21 11:00:00,83.28,83.28,82.45,82.48,64958.0,72.2631,72.2631,71.5429,71.5689,64958.0
2021-10-21 11:30:00,82.51,82.81,82.39,82.65,46253.0,71.595,71.8553,71.4908,71.7164,46253.0
2021-10-21 12:00:00,82.67,82.93,82.64,82.69,32519.0,71.7338,71.9594,71.7078,71.7511,32519.0
2021-10-21 12:30:00,82.69,82.74,82.53,82.65,35303.0,71.7511,71.7945,71.6123,71.7164,35303.0
2021-10-21 13:00:00,82.67,83.01,82.66,82.89,50728.0,71.7338,72.0288,71.7251,71.9247,50728.0
2021-10-21 13:30:00,82.87,82.98,82.79,82.96,30303.0,71.9073,72.0028,71.8379,71.9854,30303.0
2021-10-21 14:00:00,82.96,83.21,82.91,83.1,34862.0,71.9854,72.2024,71.942,72.1069,34862.0
2021-10-21 14:30:00,83.11,83.2,82.93,82.94,44856.0,72.1156,72.1937,71.9594,71.9681,44856.0
2021-10-21 15:00:00,83.0,83.2,82.96,83.14,54302.0,72.0201,72.1937,71.9854,72.1416,54302.0
2021-10-21 15:30:00,83.13,83.32,83.03,83.07,154719.0,72.1329,72.2978,72.0462,72.0809,154719.0
2021-10-22 09:30:00,83.3,83.32,82.0,82.43,107127.0,72.2805,72.2978,71.1524,71.5255,107127.0
2021-10-22 10:00:00,82.4,82.74,82.26,82.71,42828.0,71.4995,71.7945,71.378,71.7685,42828.0
2021-10-22 10:30:00,82.72,82.72,81.27,81.29,62079.0,71.7772,71.7772,70.519,70.5364,62079.0
2021-10-22 11:00:00,81.3,81.33,80.22,80.24,146878.0,70.545,70.5711,69.6079,69.6253,146878.0
2021-10-22 11:30:00,80.27,80.34,79.81,80.11,69155.0,69.6513,69.712,69.2521,69.5125,69155.0
2021-10-22 12:00:00,80.13,80.14,79.62,79.81,56352.0,69.5298,69.5385,69.0873,69.2521,56352.0
2021-10-22 12:30:00,79.77,80.13,79.69,80.13,61373.0,69.2174,69.5298,69.148,69.5298,61373.0
2021-10-22 13:00:00,80.06,80.06,79.59,79.68,58648.0,69.4691,69.4691,69.0612,69.1393,58648.0
2021-10-22 13:30:00,79.66,80.09,79.64,79.96,102528.0,69.122,69.4951,69.1046,69.3823,102528.0
2021-10-22 14:00:00,79.95,80.32,79.83,80.31,98424.0,69.3736,69.6947,69.2695,69.686,98424.0
2021-10-22 14:30:00,80.32,80.42,80.06,80.42,104194.0,69.6947,69.7814,69.4691,69.7814,104194.0
2021-10-22 15:00:00,80.42,80.5,80.13,80.22,103185.0,69.7814,69.8509,69.5298,69.6079,103185.0
2021-10-22 15:30:00,80.26,80.38,80.19,80.25,278771.0,69.6426,69.7467,69.5819,69.6339,278771.0
2021-10-25 09:30:00,80.43,81.09,79.92,80.17,101612.0,69.7901,70.3628,69.3476,69.5645,101612.0
2021-10-25 10:00:00,80.17,80.84,80.11,80.69,47190.0,69.5645,70.1459,69.5125,70.0157,47190.0
2021-10-25 10:30:00,80.67,80.67,80.29,80.5,35187.0,69.9984,69.9984,69.6686,69.8509,35187.0
2021-10-25 11:00:00,80.49,80.66,80.4,80.52,47423.0,69.8422,69.9897,69.7641,69.8682,47423.0
2021-10-25 11:30:00,80.51,80.53,80.34,80.34,38257.0,69.8595,69.8769,69.712,69.712,38257.0
2021-10-25 12:00:00,80.36,80.44,80.19,80.21,52387.0,69.7294,69.7988,69.5819,69.5992,52387.0
2021-10-25 12:30:00,80.22,80.24,79.66,79.69,54790.0,69.6079,69.6253,69.122,69.148,54790.0
2021-10-25 13:00:00,79.73,80.03,79.71,79.9,54509.0,69.1827,69.443,69.1654,69.3302,54509.0
2021-10-25 13:30:00,79.92,80.0,79.83,79.96,69244.0,69.3476,69.417,69.2695,69.3823,69244.0
2021-10-25 14:00:00,79.97,80.24,79.91,80.19,44281.0,69.391,69.6253,69.3389,69.5819,44281.0
2021-10-25 14:30:00,80.2,80.22,79.94,80.22,67224.0,69.5905,69.6079,69.3649,69.6079,67224.0
2021-10-25 15:00:00,80.25,80.8,80.17,80.76,99718.0,69.6339,70.1112,69.5645,70.0765,99718.0
2021-10-25 15:30:00,80.77,80.88,80.49,80.53,272292.0,70.0851,70.1806,69.8422,69.8769,272292.0
2021-10-26 09:30:00,80.64,80.64,79.85,80.15,119808.0,69.9723,69.9723,69.2868,69.5472,119808.0
2021-10-26 10:00:00,80.2,81.17,80.18,81.05,109142.0,69.5905,70.4322,69.5732,70.3281,109142.0
2021-10-26 10:30:00,81.02,81.1,80.36,80.36,100720.0,70.3021,70.3715,69.7294,69.7294,100720.0
2021-10-26 11:00:00,80.34,80.41,80.04,80.07,96177.0,69.712,69.7728,69.4517,69.4777,96177.0
2021-10-26 11:30:00,80.09,80.15,79.83,79.92,67331.0,69.4951,69.5472,69.2695,69.3476,67331.0
2021-10-26 12:00:00,79.93,79.98,79.83,79.87,32305.0,69.3563,69.3996,69.2695,69.3042,32305.0
2021-10-26 12:30:00,79.85,79.96,79.24,79.35,83981.0,69.2868,69.3823,68.7575,68.853,83981.0
2021-10-26 13:00:00,79.33,80.0,79.28,79.97,68392.0,68.8356,69.417,68.7922,69.391,68392.0
2021-10-26 13:30:00,79.97,80.26,79.93,80.08,39986.0,69.391,69.6426,69.3563,69.4864,39986.0
2021-10-26 14:00:00,80.1,80.21,80.0,80.17,54582.0,69.5038,69.5992,69.417,69.5645,54582.0
2021-10-26 14:30:00,80.17,80.17,79.95,80.07,62680.0,69.5645,69.5645,69.3736,69.4777,62680.0
2021-10-26 15:00:00,80.07,80.14,79.89,79.92,52278.0,69.4777,69.5385,69.3216,69.3476,52278.0
2021-10-26 15:30:00,79.93,80.01,79.77,79.79,167840.0,69.3563,69.4257,69.2174,69.2348,167840.0
2021-10-27 09:30:00,79.12,79.32,78.31,78.99,150422.0,68.6534,68.827,67.9506,68.5406,150422.0
2021-10-27 10:00:00,79.04,80.39,79.04,79.75,86419.0,68.584,69.7554,68.584,69.2001,86419.0
2021-10-27 10:30:00,79.75,79.88,79.25,79.56,59793.0,69.2001,69.3129,68.7662,69.0352,59793.0
2021-10-27 11:00:00,79.59,80.11,79.55,80.03,69270.0,69.0612,69.5125,69.0265,69.443,69270.0
2021-10-27 11:30:00,80.01,80.16,79.77,79.99,40990.0,69.4257,69.5558,69.2174,69.4083,40990.0
2021-10-27 12:00:00,80.0,80.0,79.73,79.84,29350.0,69.417,69.417,69.1827,69.2782,29350.0
2021-10-27 12:30:00,79.84,79.98,79.84,79.97,37443.0,69.2782,69.3996,69.2782,69.391,37443.0
2021-10-27 13:00:00,79.93,80.28,79.85,80.22,123758.0,69.3563,69.66,69.2868,69.6079,123758.0
2021-10-27 13:30:00,80.24,80.34,79.85,79.96,39930.0,69.6253,69.712,69.2868,69.3823,39930.0
2021-10-27 14:00:00,79.93,80.16,79.87,79.98,44918.0,69.3563,69.5558,69.3042,69.3996,44918.0
2021-10-27 14:30:00,80.0,80.15,79.9,80.07,57625.0,69.417,69.5472,69.3302,69.4777,57625.0
2021-10-27 15:00:00,80.06,80.06,79.57,79.87,56048.0,69.4691,69.4691,69.0439,69.3042,56048.0
2021-10-27 15:30:00,79.87,80.02,79.49,79.5,272360.0,69.3042,69.4344,68.9745,68.9831,272360.0
2021-10-28 09:30:00,80.14,80.54,79.67,80.32,119009.0,69.5385,69.8856,69.1307,69.6947,119009.0
2021-10-28 10:00:00,80.25,80.57,79.72,80.42,41275.0,69.6339,69.9116,69.174,69.7814,41275.0
2021-10-28 10:30:00,80.41,80.88,80.28,80.85,47254.0,69.7728,70.1806,69.66,70.1546,47254.0
2021-10-28 11:00:00,80.9,81.15,80.64,80.83,36303.0,70.1979,70.4149,69.9723,70.1372,36303.0
2021-10-28 11:30:00,80.82,81.07,80.65,80.7,56247.0,70.1285,70.3455,69.981,70.0244,56247.0
2021-10-28 12:00:00,80.71,80.86,80.5,80.62,81435.0,70.0331,70.1632,69.8509,69.955,81435.0
2021-10-28 12:30:00,80.65,81.06,80.64,81.03,79162.0,69.981,70.3368,69.9723,70.3107,79162.0
2021-10-28 13:00:00,81.04,81.24,81.03,81.18,50451.0,70.3194,70.493,70.3107,70.4409,50451.0
2021-10-28 13:30:00,81.18,81.31,81.12,81.18,28756.0,70.4409,70.5537,70.3888,70.4409,28756.0
2021-10-28 14:00:00,81.17,81.29,80.9,80.97,57317.0,70.4322,70.5364,70.1979,70.2587,57317.0
2021-10-28 14:30:00,80.92,80.96,80.74,80.83,29822.0,70.2153,70.25,70.0591,70.1372,29822.0
2021-10-28 15:00:00,80.82,81.02,80.66,80.78,84490.0,70.1285,70.3021,69.9897,70.0938,84490.0
2021-10-28 15:30:00,80.78,80.85,80.29,80.81,267710.0,70.0938,70.1546,69.6686,70.1199,267710.0
2021-10-29 09:30:00,80.68,82.0,80.47,81.78,106391.0,70.007,71.1524,69.8248,70.9615,106391.0
2021-10-29 10:00:00,81.6,81.87,80.73,80.74,32103.0,70.8053,71.0396,70.0504,70.0591,32103.0
2021-10-29 10:30:00,80.75,81.12,80.45,80.92,148990.0,70.0678,70.3888,69.8075,70.2153,148990.0
2021-10-29 11:00:00,80.9,81.48,80.84,81.47,43856.0,70.1979,70.7012,70.1459,70.6925,43856.0
2021-10-29 11:30:00,81.45,81.85,81.45,81.69,44300.0,70.6752,71.0223,70.6752,70.8834,44300.0
2021-10-29 12:00:00,81.64,81.74,81.45,81.63,28554.0,70.8401,70.9268,70.6752,70.8314,28554.0
2021-10-29 12:30:00,81.63,81.77,81.36,81.36,29856.0,70.8314,70.9529,70.5971,70.5971,29856.0
2021-10-29 13:00:00,81.34,81.6,81.32,81.52,21377.0,70.5797,70.8053,70.5624,70.7359,21377.0
2021-10-29 13:30:00,81.54,81.8,81.54,81.66,45032.0,70.7533,70.9789,70.7533,70.8574,45032.0
2021-10-29 14:00:00,81.67,81.67,80.96,81.0,32160.0,70.8661,70.8661,70.25,70.2847,32160.0
2021-10-29 14:30:00,81.0,81.67,80.93,81.53,66466.0,70.2847,70.8661,70.224,70.7446,66466.0
2021-10-29 15:00:00,81.54,81.58,81.37,81.53,44662.0,70.7533,70.788,70.6058,70.7446,44662.0
2021-10-29 15:30:00,81.53,81.62,81.28,81.3,169488.0,70.7446,70.8227,70.5277,70.545,169488.0
2021-11-01 09:30:00,82.03,82.86,81.84,82.39,107057.0,71.1785,71.8987,71.0136,71.4908,107057.0
2021-11-01 10:00:00,82.38,83.2,82.12,83.17,80763.0,71.4822,72.1937,71.2566,72.1677,80763.0
2021-11-01 10:30:00,83.15,83.34,82.94,83.06,39602.0,72.1503,72.3152,71.9681,72.0722,39602.0
2021-11-01 11:00:00,83.19,83.52,83.16,83.34,42794.0,72.185,72.4714,72.159,72.3152,42794.0
2021-11-01 11:30:00,83.35,83.5,83.14,83.48,47274.0,72.3238,72.454,72.1416,72.4366,47274.0
2021-11-01 12:00:00,83.51,83.52,83.26,83.26,35868.0,72.4627,72.4714,72.2457,72.2457,35868.0
2021-11-01 12:30:00,83.28,83.45,83.23,83.32,16337.0,72.2631,72.4106,72.2197,72.2978,16337.0
2021-11-01 13:00:00,83.32,83.36,83.0,83.05,18677.0,72.2978,72.3325,72.0201,72.0635,18677.0
2021-11-01 13:30:00,83.05,83.19,82.81,82.85,30316.0,72.0635,72.185,71.8553,71.89,30316.0
2021-11-01 14:00:00,82.85,82.91,82.55,82.58,28305.0,71.89,71.942,71.6297,71.6557,28305.0
2021-11-01 14:30:00,82.56,82.77,82.56,82.61,26828.0,71.6383,71.8206,71.6383,71.6817,26828.0
2021-11-01 15:00:00,82.61,82.73,82.48,82.63,50485.0,71.6817,71.7859,71.5689,71.6991,50485.0
2021-11-01 15:30:00,82.63,82.74,82.55,82.61,92865.0,71.6991,71.7945,71.6297,71.6817,92865.0
2021-11-02 09:30:00,82.61,82.72,81.5,82.54,96554.0,71.6817,71.7772,70.7186,71.621,96554.0
2021-11-02 10:00:00,82.52,83.02,82.34,82.47,95024.0,71.6036,72.0375,71.4475,71.5603,95024.0
2021-11-02 10:30:00,82.42,82.5,82.09,82.28,194284.0,71.5169,71.5863,71.2305,71.3954,194284.0
2021-11-02 11:00:00,82.27,82.49,82.12,82.3,27938.0,71.3867,71.5776,71.2566,71.4127,27938.0
2021-11-02 11:30:00,82.26,82.32,81.73,81.94,31962.0,71.378,71.4301,70.9181,71.1004,31962.0
2021-11-02 12:00:00,82.01,82.25,81.94,81.98,26345.0,71.1611,71.3694,71.1004,71.1351,26345.0
2021-11-02 12:30:00,81.99,82.08,81.73,81.83,137162.0,71.1438,71.2218,70.9181,71.0049,137162.0
2021-11-02 13:00:00,81.83,82.14,81.79,81.97,46592.0,71.0049,71.2739,70.9702,71.1264,46592.0
2021-11-02 13:30:00,81.96,82.11,81.88,82.11,34334.0,71.1177,71.2479,71.0483,71.2479,34334.0
2021-11-02 14:00:00,82.12,82.12,81.87,81.94,28737.0,71.2566,71.2566,71.0396,71.1004,28737.0
2021-11-02 14:30:00,81.93,82.18,81.89,82.18,61684.0,71.0917,71.3086,71.057,71.3086,61684.0
2021-11-02 15:00:00,82.15,82.39,82.15,82.24,66878.0,71.2826,71.4908,71.2826,71.3607,66878.0
2021-11-02 15:30:00,82.25,82.4,82.2,82.33,136477.0,71.3694,71.4995,71.326,71.4388,136477.0
2021-11-03 09:30:00,81.98,82.46,81.39,82.37,81603.0,71.1351,71.5516,70.6231,71.4735,81603.0
2021-11-03 10:00:00,82.46,82.69,82.36,82.63,38346.0,71.5516,71.7511,71.4648,71.6991,38346.0
2021-11-03 10:30:00,82.62,83.34,82.6,83.23,28183.0,71.6904,72.3152,71.6731,72.2197,28183.0
2021-11-03 11:00:00,83.29,83.89,83.27,83.85,39029.0,72.2718,72.7924,72.2544,72.7577,39029.0
2021-11-03 11:30:00,83.87,84.0,83.44,83.44,31661.0,72.7751,72.8879,72.4019,72.4019,31661.0
2021-11-03 12:00:00,83.46,83.59,83.35,83.4,16410.0,72.4193,72.5321,72.3238,72.3672,16410.0
2021-11-03 12:30:00,83.43,83.75,83.43,83.49,21284.0,72.3933,72.6709,72.3933,72.4453,21284.0
2021-11-03 13:00:00,83.46,83.52,83.38,83.38,20385.0,72.4193,72.4714,72.3499,72.3499,20385.0
2021-11-03 13:30:00,83.37,83.54,83.25,83.37,39948.0,72.3412,72.4887,72.2371,72.3412,39948.0
2021-11-03 14:00:00,83.34,83.65,83.16,83.32,88059.0,72.3152,72.5842,72.159,72.2978,88059.0
2021-11-03 14:30:00,83.31,84.25,83.29,84.2,65738.0,72.2891,73.1048,72.2718,73.0614,65738.0
2021-11-03 15:00:00,84.21,84.31,83.96,84.02,45764.0,73.0701,73.1568,72.8531,72.9052,45764.0
2021-11-03 15:30:00,84.04,84.25,83.75,83.95,107712.0,72.9226,73.1048,72.6709,72.8445,107712.0
2021-11-04 09:30:00,84.28,84.59,83.77,84.42,89338.0,73.1308,73.3998,72.6883,73.2523,89338.0
2021-11-04 10:00:00,84.41,85.3,84.41,85.21,81574.0,73.2436,74.0159,73.2436,73.9378,81574.0
2021-11-04 10:30:00,85.23,85.33,84.68,84.78,40804.0,73.9551,74.0419,73.4779,73.5647,40804.0
2021-11-04 11:00:00,84.7,84.72,84.0,84.24,32953.0,73.4953,73.5126,72.8879,73.0961,32953.0
2021-11-04 11:30:00,84.24,84.45,83.83,84.18,41529.0,73.0961,73.2783,72.7403,73.044,41529.0
2021-11-04 12:00:00,84.22,84.3,84.07,84.27,30527.0,73.0787,73.1482,72.9486,73.1221,30527.0
2021-11-04 12:30:00,84.3,84.33,84.14,84.33,21367.0,73.1482,73.1742,73.0093,73.1742,21367.0
2021-11-04 13:00:00,84.32,84.34,84.18,84.23,14843.0,73.1655,73.1829,73.044,73.0874,14843.0
2021-11-04 13:30:00,84.27,84.33,84.1,84.15,21673.0,73.1221,73.1742,72.9746,73.018,21673.0
2021-11-04 14:00:00,84.14,84.32,84.06,84.2,35639.0,73.0093,73.1655,72.9399,73.0614,35639.0
2021-11-04 14:30:00,84.16,84.2,83.71,83.86,56592.0,73.0267,73.0614,72.6362,72.7664,56592.0
2021-11-04 15:00:00,83.85,84.01,83.71,83.77,26473.0,72.7577,72.8965,72.6362,72.6883,26473.0
2021-11-04 15:30:00,83.79,83.91,83.69,83.86,96056.0,72.7056,72.8098,72.6189,72.7664,96056.0
2021-11-05 09:30:00,81.38,83.8,81.24,83.27,280273.0,70.6144,72.7143,70.493,72.2544,280273.0
2021-11-05 10:00:00,83.31,83.57,82.53,82.89,111313.0,72.2891,72.5147,71.6123,71.9247,111313.0
2021-11-05 10:30:00,82.88,83.36,82.61,83.35,60840.0,71.916,72.3325,71.6817,72.3238,60840.0
2021-11-05 11:00:00,83.35,83.78,83.35,83.48,60822.0,72.3238,72.697,72.3238,72.4366,60822.0
2021-11-05 11:30:00,83.46,83.77,83.37,83.59,54931.0,72.4193,72.6883,72.3412,72.5321,54931.0
2021-11-05 12:00:00,83.6,83.63,83.25,83.42,32595.0,72.5408,72.5668,72.2371,72.3846,32595.0
2021-11-05 12:30:00,83.42,83.5,83.16,83.45,37878.0,72.3846,72.454,72.159,72.4106,37878.0
2021-11-05 13:00:00,83.42,83.44,83.2,83.25,29428.0,72.3846,72.4019,72.1937,72.2371,29428.0
2021-11-05 13:30:00,83.25,83.52,83.11,83.45,50994.0,72.2371,72.4714,72.1156,72.4106,50994.0
2021-11-05 14:00:00,83.47,83.59,83.22,83.27,48124.0,72.428,72.5321,72.211,72.2544,48124.0
2021-11-05 14:30:00,83.27,83.33,82.99,83.23,54814.0,72.2544,72.3065,72.0115,72.2197,54814.0
2021-11-05 15:00:00,83.22,83.38,83.11,83.3,41716.0,72.211,72.3499,72.1156,72.2805,41716.0
2021-11-05 15:30:00,83.31,83.49,83.19,83.19,162579.0,72.2891,72.4453,72.185,72.185,162579.0
2021-11-08 09:30:00,83.21,84.81,83.05,84.75,163734.0,72.2024,73.5907,72.0635,73.5386,163734.0
2021-11-08 10:00:00,84.77,84.87,84.09,84.1,94162.0,73.556,73.6428,72.9659,72.9746,94162.0
2021-11-08 10:30:00,84.08,84.78,83.73,84.69,76899.0,72.9573,73.5647,72.6536,73.4866,76899.0
2021-11-08 11:00:00,84.69,84.78,84.28,84.67,67309.0,73.4866,73.5647,73.1308,73.4692,67309.0
2021-11-08 11:30:00,84.7,84.93,84.18,84.41,126648.0,73.4953,73.6948,73.044,73.2436,126648.0
2021-11-08 12:00:00,84.39,85.01,84.37,84.94,70881.0,73.2263,73.7642,73.2089,73.7035,70881.0
2021-11-08 12:30:00,84.94,85.23,84.75,84.85,42609.0,73.7035,73.9551,73.5386,73.6254,42609.0
2021-11-08 13:00:00,84.83,85.0,84.72,84.81,47054.0,73.6081,73.7556,73.5126,73.5907,47054.0
2021-11-08 13:30:00,84.82,84.9,84.73,84.79,67398.0,73.5994,73.6688,73.5213,73.5733,67398.0
2021-11-08 14:00:00,84.8,84.92,84.72,84.76,86625.0,73.582,73.6861,73.5126,73.5473,86625.0
2021-11-08 14:30:00,84.78,84.88,84.74,84.76,61901.0,73.5647,73.6514,73.53,73.5473,61901.0
2021-11-08 15:00:00,84.76,84.88,84.66,84.84,90829.0,73.5473,73.6514,73.4605,73.6167,90829.0
2021-11-08 15:30:00,84.84,85.33,84.83,85.28,174093.0,73.6167,74.0419,73.6081,73.9985,174093.0
2021-11-09 09:30:00,85.09,85.41,84.09,84.24,147288.0,73.8337,74.1113,72.9659,73.0961,147288.0
2021-11-09 10:00:00,84.26,84.73,83.33,84.23,83201.0,73.1135,73.5213,72.3065,73.0874,83201.0
2021-11-09 10:30:00,84.25,84.37,83.8,83.9,37367.0,73.1048,73.2089,72.7143,72.8011,37367.0
2021-11-09 11:00:00,83.9,84.13,83.73,83.77,42341.0,72.8011,73.0007,72.6536,72.6883,42341.0
2021-11-09 11:30:00,83.78,84.4,83.78,84.18,68405.0,72.697,73.2349,72.697,73.044,68405.0
2021-11-09 12:00:00,84.17,84.58,84.17,84.48,36583.0,73.0354,73.3911,73.0354,73.3044,36583.0
2021-11-09 12:30:00,84.48,84.82,84.47,84.72,31368.0,73.3044,73.5994,73.2957,73.5126,31368.0
2021-11-09 13:00:00,84.73,84.98,84.64,84.64,26963.0,73.5213,73.7382,73.4432,73.4432,26963.0
2021-11-09 13:30:00,84.65,84.67,84.44,84.45,25133.0,73.4519,73.4692,73.2696,73.2783,25133.0
2021-11-09 14:00:00,84.42,84.51,84.37,84.5,35388.0,73.2523,73.3304,73.2089,73.3217,35388.0
2021-11-09 14:30:00,84.5,84.55,84.26,84.47,34862.0,73.3217,73.3651,73.1135,73.2957,34862.0
2021-11-09 15:00:00,84.47,84.5,84.07,84.07,37929.0,73.2957,73.3217,72.9486,72.9486,37929.0
2021-11-09 15:30:00,84.09,84.18,83.91,83.91,134723.0,72.9659,73.044,72.8098,72.8098,134723.0
2021-11-10 09:30:00,83.43,84.05,82.73,84.05,100437.0,72.3933,72.9312,71.7859,72.9312,100437.0
2021-11-10 10:00:00,84.13,84.16,83.8,83.86,39050.0,73.0007,73.0267,72.7143,72.7664,39050.0
2021-11-10 10:30:00,83.87,84.23,83.82,84.03,27902.0,72.7751,73.0874,72.7317,72.9139,27902.0
2021-11-10 11:00:00,84.04,84.32,83.94,84.0,43771.0,72.9226,73.1655,72.8358,72.8879,43771.0
2021-11-10 11:30:00,84.05,84.89,83.97,84.82,62482.0,72.9312,73.6601,72.8618,73.5994,62482.0
2021-11-10 12:00:00,84.81,84.84,84.24,84.38,75759.0,73.5907,73.6167,73.0961,73.2176,75759.0
2021-11-10 12:30:00,84.45,84.52,84.25,84.49,55025.0,73.2783,73.3391,73.1048,73.313,55025.0
2021-11-10 13:00:00,84.46,84.82,84.3,84.52,123413.0,73.287,73.5994,73.1482,73.3391,123413.0
2021-11-10 13:30:00,84.51,84.58,83.84,84.05,37351.0,73.3304,73.3911,72.749,72.9312,37351.0
2021-11-10 14:00:00,84.04,84.04,83.41,83.44,40067.0,72.9226,72.9226,72.3759,72.4019,40067.0
2021-11-10 14:30:00,83.43,83.47,82.99,83.19,53886.0,72.3933,72.428,72.0115,72.185,53886.0
2021-11-10 15:00:00,83.22,83.7,83.22,83.53,36023.0,72.211,72.6275,72.211,72.48,36023.0
2021-11-10 15:30:00,83.55,83.57,83.39,83.41,124992.0,72.4974,72.5147,72.3585,72.3759,124992.0
2021-11-11 09:30:00,83.62,84.85,83.43,84.8,83007.0,72.5581,73.6254,72.3933,73.582,83007.0
2021-11-11 10:00:00,84.8,84.88,84.05,84.05,46515.0,73.582,73.6514,72.9312,72.9312,46515.0
2021-11-11 10:30:00,84.05,84.8,84.02,84.46,65705.0,72.9312,73.582,72.9052,73.287,65705.0
2021-11-11 11:00:00,84.43,84.57,84.18,84.2,39001.0,73.261,73.3824,73.044,73.0614,39001.0
2021-11-11 11:30:00,84.2,84.26,83.77,83.95,44250.0,73.0614,73.1135,72.6883,72.8445,44250.0
2021-11-11 12:00:00,83.94,84.15,83.56,83.85,23739.0,72.8358,73.018,72.5061,72.7577,23739.0
2021-11-11 12:30:00,83.83,84.1,83.79,84.1,22357.0,72.7403,72.9746,72.7056,72.9746,22357.0
2021-11-11 13:00:00,84.17,84.31,83.96,84.0,31414.0,73.0354,73.1568,72.8531,72.8879,31414.0
2021-11-11 13:30:00,83.98,84.29,83.91,83.98,37754.0,72.8705,73.1395,72.8098,72.8705,37754.0
2021-11-11 14:00:00,83.98,84.17,83.95,84.09,22803.0,72.8705,73.0354,72.8445,72.9659,22803.0
2021-11-11 14:30:00,84.12,84.47,83.99,84.44,65728.0,72.992,73.2957,72.8792,73.2696,65728.0
2021-11-11 15:00:00,84.47,84.52,84.23,84.4,31568.0,73.2957,73.3391,73.0874,73.2349,31568.0
2021-11-11 15:30:00,84.4,84.5,84.31,84.42,100366.0,73.2349,73.3217,73.1568,73.2523,100366.0
2021-11-12 09:30:00,84.86,86.29,84.43,85.73,216098.0,73.6341,74.8749,73.261,74.389,216098.0
2021-11-12 10:00:00,85.69,86.13,85.15,86.08,72076.0,74.3543,74.7361,73.8857,74.6927,72076.0
2021-11-12 10:30:00,86.08,86.3,85.92,86.09,55731.0,74.6927,74.8836,74.5539,74.7014,55731.0
2021-11-12 11:00:00,86.1,86.65,86.02,86.2,62100.0,74.71,75.1873,74.6406,74.7968,62100.0
2021-11-12 11:30:00,86.18,86.95,86.18,86.92,56630.0,74.7795,75.4476,74.7795,75.4216,56630.0
2021-11-12 12:00:00,86.96,87.11,86.67,87.01,61403.0,75.4563,75.5864,75.2046,75.4997,61403.0
2021-11-12 12:30:00,87.05,87.3,87.05,87.15,62303.0,75.5344,75.7513,75.5344,75.6211,62303.0
2021-11-12 13:00:00,87.14,87.24,86.69,86.77,55460.0,75.6125,75.6992,75.222,75.2914,55460.0
2021-11-12 13:30:00,86.8,86.93,86.64,86.85,44678.0,75.3174,75.4303,75.1786,75.3608,44678.0
2021-11-12 14:00:00,86.85,86.9,86.73,86.75,39234.0,75.3608,75.4042,75.2567,75.2741,39234.0
2021-11-12 14:30:00,86.74,86.94,86.48,86.83,67798.0,75.2654,75.4389,75.0398,75.3435,67798.0
2021-11-12 15:00:00,86.83,86.99,86.67,86.84,56054.0,75.3435,75.4823,75.2046,75.3522,56054.0
2021-11-12 15:30:00,86.81,86.84,86.34,86.4,219424.0,75.3261,75.3522,74.9183,74.9704,219424.0
2021-11-15 09:30:00,87.17,87.66,86.65,87.59,198772.0,75.6385,76.0637,75.1873,76.0029,198772.0
2021-11-15 10:00:00,87.64,87.89,87.21,87.58,81764.0,76.0463,76.2633,75.6732,75.9943,81764.0
2021-11-15 10:30:00,87.57,87.76,87.45,87.7,51189.0,75.9856,76.1505,75.8815,76.0984,51189.0
2021-11-15 11:00:00,87.68,87.95,87.68,87.87,70106.0,76.081,76.3153,76.081,76.2459,70106.0
2021-11-15 11:30:00,87.82,88.22,87.81,88.03,93060.0,76.2025,76.5496,76.1938,76.3847,93060.0
2021-11-15 12:00:00,88.02,88.48,88.01,88.31,49409.0,76.3761,76.7752,76.3674,76.6277,49409.0
2021-11-15 12:30:00,88.3,88.43,88.17,88.38,52566.0,76.619,76.7318,76.5062,76.6884,52566.0
2021-11-15 13:00:00,88.36,88.4,88.16,88.33,60612.0,76.6711,76.7058,76.4975,76.645,60612.0
2021-11-15 13:30:00,88.33,88.34,88.04,88.07,39644.0,76.645,76.6537,76.3934,76.4194,39644.0
2021-11-15 14:00:00,88.06,88.17,87.97,88.03,35020.0,76.4108,76.5062,76.3327,76.3847,35020.0
2021-11-15 14:30:00,88.01,88.13,87.9,87.94,85129.0,76.3674,76.4715,76.2719,76.3066,85129.0
2021-11-15 15:00:00,87.94,88.33,87.93,88.19,55369.0,76.3066,76.645,76.298,76.5236,55369.0
2021-11-15 15:30:00,88.2,88.57,88.06,88.57,206394.0,76.5322,76.8533,76.4108,76.8533,206394.0
2021-11-16 09:30:00,88.96,89.65,88.24,88.42,326421.0,77.1917,77.7904,76.567,76.7231,326421.0
2021-11-16 10:00:00,88.38,88.78,88.35,88.59,81486.0,76.6884,77.0355,76.6624,76.8707,81486.0
2021-11-16 10:30:00,88.61,89.02,88.6,88.94,69808.0,76.888,77.2438,76.8793,77.1744,69808.0
2021-11-16 11:00:00,88.95,89.28,88.85,89.28,76600.0,77.183,77.4694,77.0963,77.4694,76600.0
2021-11-16 11:30:00,89.26,89.63,89.14,89.49,67262.0,77.452,77.7731,77.3479,77.6516,67262.0
2021-11-16 12:00:00,89.49,89.98,89.47,89.89,74054.0,77.6516,78.0768,77.6342,77.9987,74054.0
2021-11-16 12:30:00,89.88,89.93,89.62,89.86,65568.0,77.99,78.0334,77.7644,77.9726,65568.0
2021-11-16 13:00:00,89.87,89.98,89.74,89.76,52388.0,77.9813,78.0768,77.8685,77.8859,52388.0
2021-11-16 13:30:00,89.78,89.85,89.13,89.44,51919.0,77.9032,77.964,77.3392,77.6082,51919.0
2021-11-16 14:00:00,89.45,89.59,89.35,89.45,34502.0,77.6169,77.7384,77.5301,77.6169,34502.0
2021-11-16 14:30:00,89.45,89.46,89.17,89.2,103973.0,77.6169,77.6256,77.3739,77.4,103973.0
2021-11-16 15:00:00,89.18,89.53,88.52,88.7,136823.0,77.3826,77.6863,76.8099,76.9661,136823.0
2021-11-16 15:30:00,88.69,88.69,88.26,88.27,258613.0,76.9574,76.9574,76.5843,76.593,258613.0
2021-11-17 09:30:00,88.28,88.37,87.39,87.61,91550.0,76.6017,76.6798,75.8294,76.0203,91550.0
2021-11-17 10:00:00,87.54,87.6,86.99,87.19,65376.0,75.9596,76.0116,75.4823,75.6559,65376.0
2021-11-17 10:30:00,87.22,87.54,86.95,87.12,46110.0,75.6819,75.9596,75.4476,75.5951,46110.0
2021-11-17 11:00:00,87.12,87.16,86.16,86.37,58893.0,75.5951,75.6298,74.7621,74.9443,58893.0
2021-11-17 11:30:00,86.39,87.27,86.38,87.27,103173.0,74.9617,75.7253,74.953,75.7253,103173.0
2021-11-17 12:00:00,87.24,87.49,87.07,87.08,57648.0,75.6992,75.9162,75.5517,75.5604,57648.0
2021-11-17 12:30:00,87.09,87.25,86.94,87.1,69193.0,75.5691,75.7079,75.4389,75.5778,69193.0
2021-11-17 13:00:00,87.12,87.76,87.1,87.69,51027.0,75.5951,76.1505,75.5778,76.0897,51027.0
2021-11-17 13:30:00,87.69,87.7,87.36,87.52,35406.0,76.0897,76.0984,75.8034,75.9422,35406.0
2021-11-17 14:00:00,87.55,87.7,87.45,87.69,33901.0,75.9682,76.0984,75.8815,76.0897,33901.0
2021-11-17 14:30:00,87.66,87.97,87.57,87.6,76339.0,76.0637,76.3327,75.9856,76.0116,76339.0
2021-11-17 15:00:00,87.61,87.97,87.49,87.96,56936.0,76.0203,76.3327,75.9162,76.324,56936.0
2021-11-17 15:30:00,87.97,88.11,87.81,87.82,201855.0,76.3327,76.4542,76.1938,76.2025,201855.0
2021-11-18 09:30:00,87.85,87.85,87.07,87.18,75171.0,76.6017,76.6017,75.9216,76.0175,75171.0
2021-11-18 10:00:00,87.17,87.42,85.81,85.91,141669.0,76.0088,76.2268,74.8229,74.9101,141669.0
2021-11-18 10:30:00,85.87,86.6,85.84,86.29,111940.0,74.8752,75.5118,74.8491,75.2414,111940.0
2021-11-18 11:00:00,86.3,86.72,86.27,86.36,26133.0,75.2502,75.6164,75.224,75.3025,26133.0
2021-11-18 11:30:00,86.35,86.7,86.34,86.39,25375.0,75.2938,75.599,75.285,75.3286,25375.0
2021-11-18 12:00:00,86.41,86.97,86.4,86.86,93944.0,75.3461,75.8344,75.3374,75.7385,93944.0
2021-11-18 12:30:00,86.83,89.11,86.83,86.99,728686.0,75.7123,77.7004,75.7123,75.8518,728686.0
2021-11-18 13:00:00,87.02,87.4,86.96,87.24,125908.0,75.878,76.2093,75.8257,76.0698,125908.0
2021-11-18 13:30:00,87.25,87.69,87.16,87.39,84333.0,76.0785,76.4622,76.0001,76.2006,84333.0
2021-11-18 14:00:00,87.37,87.71,87.2,87.52,55086.0,76.1832,76.4796,76.0349,76.314,55086.0
2021-11-18 14:30:00,87.56,88.14,87.41,88.11,64523.0,76.3488,76.8546,76.218,76.8284,64523.0
2021-11-18 15:00:00,88.09,88.21,87.91,87.92,142374.0,76.811,76.9156,76.654,76.6627,142374.0
2021-11-18 15:30:00,87.9,88.08,87.72,87.84,198679.0,76.6453,76.8023,76.4884,76.593,198679.0
2021-11-19 09:30:00,87.09,87.44,86.17,86.78,112564.0,75.939,76.2442,75.1368,75.6687,112564.0
2021-11-19 10:00:00,86.72,86.85,86.2,86.64,66695.0,75.6164,75.7297,75.163,75.5466,66695.0
2021-11-19 10:30:00,86.64,87.18,86.64,86.88,69383.0,75.5466,76.0175,75.5466,75.7559,69383.0
2021-11-19 11:00:00,86.86,87.28,86.83,87.13,32917.0,75.7385,76.1047,75.7123,75.9739,32917.0
2021-11-19 11:30:00,87.13,87.34,86.89,87.03,63166.0,75.9739,76.157,75.7646,75.8867,63166.0
2021-11-19 12:00:00,87.01,87.14,86.87,86.94,33420.0,75.8693,75.9826,75.7472,75.8082,33420.0
2021-11-19 12:30:00,86.95,87.11,86.68,86.69,44243.0,75.8169,75.9565,75.5815,75.5902,44243.0
2021-11-19 13:00:00,86.67,86.68,86.33,86.34,40524.0,75.5728,75.5815,75.2763,75.285,40524.0
2021-11-19 13:30:00,86.34,86.36,85.95,86.24,61694.0,75.285,75.3025,74.945,75.1978,61694.0
2021-11-19 14:00:00,86.25,86.33,86.09,86.15,59964.0,75.2066,75.2763,75.0671,75.1194,59964.0
2021-11-19 14:30:00,86.15,86.28,86.05,86.25,47593.0,75.1194,75.2327,75.0322,75.2066,47593.0
2021-11-19 15:00:00,86.24,86.46,86.23,86.28,57615.0,75.1978,75.3897,75.1891,75.2327,57615.0
2021-11-19 15:30:00,86.29,86.31,85.66,85.75,228718.0,75.2414,75.2589,74.6921,74.7706,228718.0
2021-11-22 09:30:00,85.18,85.25,84.04,84.99,281088.0,74.2736,74.3346,73.2795,74.1079,281088.0
2021-11-22 10:00:00,85.01,85.16,83.71,83.81,141289.0,74.1253,74.2561,72.9918,73.079,141289.0
2021-11-22 10:30:00,83.84,84.5,83.83,83.98,135197.0,73.1051,73.6806,73.0964,73.2272,135197.0
2021-11-22 11:00:00,83.98,85.31,83.89,85.14,68517.0,73.2272,74.3869,73.1487,74.2387,68517.0
2021-11-22 11:30:00,85.11,85.11,84.02,84.3,75131.0,74.2125,74.2125,73.2621,73.5062,75131.0
2021-11-22 12:00:00,84.28,84.7,84.06,84.67,65870.0,73.4888,73.855,73.297,73.8289,65870.0
2021-11-22 12:30:00,84.67,85.04,84.55,84.86,80924.0,73.8289,74.1515,73.7242,73.9945,80924.0
2021-11-22 13:00:00,84.85,85.36,84.75,85.21,44296.0,73.9858,74.4305,73.8986,74.2997,44296.0
2021-11-22 13:30:00,85.17,85.33,84.95,85.03,56403.0,74.2649,74.4044,74.073,74.1428,56403.0
2021-11-22 14:00:00,85.04,85.19,84.73,84.9,57134.0,74.1515,74.2823,73.8812,74.0294,57134.0
2021-11-22 14:30:00,84.89,84.97,84.49,84.52,65618.0,74.0207,74.0905,73.6719,73.6981,65618.0
2021-11-22 15:00:00,84.53,84.77,84.5,84.67,65951.0,73.7068,73.9161,73.6806,73.8289,65951.0
2021-11-22 15:30:00,84.67,84.96,84.21,84.33,192698.0,73.8289,74.0817,73.4278,73.5324,192698.0
2021-11-23 09:30:00,84.8,85.28,84.17,84.85,80618.0,73.9422,74.3608,73.3929,73.9858,80618.0
2021-11-23 10:00:00,84.93,84.93,84.35,84.44,50211.0,74.0556,74.0556,73.5498,73.6283,50211.0
2021-11-23 10:30:00,84.41,84.58,84.03,84.04,35303.0,73.6022,73.7504,73.2708,73.2795,35303.0
2021-11-23 11:00:00,84.01,84.04,83.59,83.8,56947.0,73.2534,73.2795,72.8872,73.0703,56947.0
2021-11-23 11:30:00,83.82,84.21,83.73,83.83,33597.0,73.0877,73.4278,73.0092,73.0964,33597.0
2021-11-23 12:00:00,83.86,84.31,83.52,84.19,40823.0,73.1226,73.515,72.8261,73.4103,40823.0
2021-11-23 12:30:00,84.19,84.31,83.67,83.71,71227.0,73.4103,73.515,72.9569,72.9918,71227.0
2021-11-23 13:00:00,83.7,84.02,83.68,83.89,46781.0,72.9831,73.2621,72.9656,73.1487,46781.0
2021-11-23 13:30:00,83.86,84.39,83.8,84.2,40773.0,73.1226,73.5847,73.0703,73.4191,40773.0
2021-11-23 14:00:00,84.23,84.31,83.96,84.13,34384.0,73.4452,73.515,73.2098,73.358,34384.0
2021-11-23 14:30:00,84.13,84.19,83.79,83.8,71585.0,73.358,73.4103,73.0615,73.0703,71585.0
2021-11-23 15:00:00,83.78,83.87,83.61,83.7,52420.0,73.0528,73.1313,72.9046,72.9831,52420.0
2021-11-23 15:30:00,83.69,83.96,83.67,83.79,201222.0,72.9744,73.2098,72.9569,73.0615,201222.0
2021-11-24 09:30:00,82.8,82.93,81.87,82.5,117046.0,72.1983,72.3117,71.3874,71.9367,117046.0
2021-11-24 10:00:00,82.5,83.26,82.41,82.99,104208.0,71.9367,72.5994,71.8582,72.364,104208.0
2021-11-24 10:30:00,82.97,83.26,82.89,83.07,38701.0,72.3465,72.5994,72.2768,72.4337,38701.0
2021-11-24 11:00:00,83.1,83.25,82.81,82.96,39167.0,72.4599,72.5907,72.207,72.3378,39167.0
2021-11-24 11:30:00,82.97,83.42,82.95,83.22,49382.0,72.3465,72.7389,72.3291,72.5645,49382.0
2021-11-24 12:00:00,83.25,83.26,82.79,82.92,45322.0,72.5907,72.5994,72.1896,72.3029,45322.0
2021-11-24 12:30:00,82.92,83.07,82.83,82.98,98264.0,72.3029,72.4337,72.2245,72.3553,98264.0
2021-11-24 13:00:00,82.99,83.27,82.92,83.23,36024.0,72.364,72.6081,72.3029,72.5732,36024.0
2021-11-24 13:30:00,83.25,83.26,83.12,83.19,29118.0,72.5907,72.5994,72.4773,72.5384,29118.0
2021-11-24 14:00:00,83.19,83.21,82.79,82.81,31775.0,72.5384,72.5558,72.1896,72.207,31775.0
2021-11-24 14:30:00,82.82,82.93,82.71,82.75,65048.0,72.2157,72.3117,72.1198,72.1547,65048.0
2021-11-24 15:00:00,82.74,82.83,82.67,82.75,63940.0,72.146,72.2245,72.085,72.1547,63940.0
2021-11-24 15:30:00,82.76,82.83,82.48,82.53,210546.0,72.1634,72.2245,71.9193,71.9629,210546.0
2021-11-26 09:30:00,80.05,80.18,78.8,78.96,205629.0,69.8004,69.9138,68.7105,68.85,205629.0
2021-11-26 10:00:00,78.95,79.72,78.66,79.1,99229.0,68.8413,69.5127,68.5884,68.9721,99229.0
2021-11-26 10:30:00,79.11,79.59,78.89,79.33,82289.0,68.9808,69.3993,68.7889,69.1726,82289.0
2021-11-26 11:00:00,79.31,79.61,79.05,79.22,62806.0,69.1552,69.4168,68.9285,69.0767,62806.0
2021-11-26 11:30:00,79.23,79.8,79.13,79.76,48212.0,69.0854,69.5824,68.9982,69.5475,48212.0
2021-11-26 12:00:00,79.82,80.32,79.75,80.32,63813.0,69.5999,70.0358,69.5388,70.0358,63813.0
2021-11-26 12:30:00,80.29,80.73,80.19,80.36,95283.0,70.0097,70.3933,69.9225,70.0707,95283.0
2021-11-29 09:30:00,80.74,81.31,79.19,79.49,135074.0,70.4021,70.8991,69.0505,69.3121,135074.0
2021-11-29 10:00:00,79.33,79.55,78.88,78.88,68681.0,69.1726,69.3644,68.7802,68.7802,68681.0
2021-11-29 10:30:00,78.88,79.16,78.74,78.93,40728.0,68.7802,69.0244,68.6581,68.8238,40728.0
2021-11-29 11:00:00,78.96,79.25,78.75,78.75,43835.0,68.85,69.1028,68.6669,68.6669,43835.0
2021-11-29 11:30:00,78.77,79.21,78.63,78.98,56682.0,68.6843,69.068,68.5622,68.8674,56682.0
2021-11-29 12:00:00,79.02,79.57,79.0,79.57,42661.0,68.9023,69.3819,68.8849,69.3819,42661.0
2021-11-29 12:30:00,79.58,79.9,79.57,79.81,48393.0,69.3906,69.6696,69.3819,69.5911,48393.0
2021-11-29 13:00:00,79.77,79.83,79.36,79.42,45801.0,69.5563,69.6086,69.1988,69.2511,45801.0
2021-11-29 13:30:00,79.43,79.55,79.25,79.42,50670.0,69.2598,69.3644,69.1028,69.2511,50670.0
2021-11-29 14:00:00,79.42,79.46,79.16,79.27,42768.0,69.2511,69.286,69.0244,69.1203,42768.0
2021-11-29 14:30:00,79.27,79.27,79.09,79.11,49661.0,69.1203,69.1203,68.9633,68.9808,49661.0
2021-11-29 15:00:00,79.13,79.53,79.11,79.23,52808.0,68.9982,69.347,68.9808,69.0854,52808.0
2021-11-29 15:30:00,79.24,79.24,78.62,78.66,253552.0,69.0941,69.0941,68.5535,68.5884,253552.0
2021-11-30 09:30:00,78.07,78.07,76.96,77.25,188086.0,68.0739,68.0739,67.1061,67.3589,188086.0
2021-11-30 10:00:00,77.15,77.5,76.96,77.21,176118.0,67.2717,67.5769,67.1061,67.324,176118.0
2021-11-30 10:30:00,77.24,77.71,76.29,76.34,128337.0,67.3502,67.76,66.5218,66.5654,128337.0
2021-11-30 11:00:00,76.37,77.07,76.26,76.47,91441.0,66.5916,67.202,66.4957,66.6788,91441.0
2021-11-30 11:30:00,76.43,76.55,75.69,76.09,111930.0,66.6439,66.7486,65.9987,66.3475,111930.0
2021-11-30 12:00:00,76.05,76.06,75.74,75.95,109554.0,66.3126,66.3213,66.0423,66.2254,109554.0
2021-11-30 12:30:00,75.95,76.23,75.78,75.91,134916.0,66.2254,66.4695,66.0771,66.1905,134916.0
2021-11-30 13:00:00,75.92,75.97,75.63,75.78,70100.0,66.1992,66.2428,65.9464,66.0771,70100.0
2021-11-30 13:30:00,75.78,76.55,75.78,76.55,77136.0,66.0771,66.7486,66.0771,66.7486,77136.0
2021-11-30 14:00:00,76.53,76.53,75.9,75.92,248581.0,66.7311,66.7311,66.1818,66.1992,248581.0
2021-11-30 14:30:00,75.9,76.11,75.54,75.71,111302.0,66.1818,66.3649,65.8679,66.0161,111302.0
2021-11-30 15:00:00,75.71,75.93,75.66,75.86,96795.0,66.0161,66.2079,65.9725,66.1469,96795.0
2021-11-30 15:30:00,75.85,76.2,74.84,75.23,346193.0,66.1382,66.4434,65.2575,65.5976,346193.0
2021-12-01 09:30:00,77.0,77.29,75.99,77.21,184207.0,67.1409,67.3938,66.2603,67.324,184207.0
2021-12-01 10:00:00,77.26,78.18,77.26,77.78,97991.0,67.3676,68.1698,67.3676,67.8211,97991.0
2021-12-01 10:30:00,77.77,77.98,77.4,77.75,83388.0,67.8123,67.9955,67.4897,67.7949,83388.0
2021-12-01 11:00:00,77.75,77.75,77.47,77.48,42548.0,67.7949,67.7949,67.5508,67.5595,42548.0
2021-12-01 11:30:00,77.51,77.56,76.48,76.6,79542.0,67.5856,67.6292,66.6875,66.7922,79542.0
2021-12-01 12:00:00,76.63,77.1,76.52,76.97,70225.0,66.8183,67.2281,66.7224,67.1148,70225.0
2021-12-01 12:30:00,76.98,77.01,76.45,76.58,98653.0,67.1235,67.1497,66.6614,66.7747,98653.0
2021-12-01 13:00:00,76.56,76.65,76.16,76.57,114584.0,66.7573,66.8358,66.4085,66.766,114584.0
2021-12-01 13:30:00,76.61,76.72,76.0,76.35,79628.0,66.8009,66.8968,66.269,66.5742,79628.0
2021-12-01 14:00:00,76.34,76.42,75.8,76.12,93384.0,66.5654,66.6352,66.0946,66.3736,93384.0
2021-12-01 14:30:00,76.11,76.53,76.11,76.21,64051.0,66.3649,66.7311,66.3649,66.4521,64051.0
2021-12-01 15:00:00,76.27,76.27,75.68,75.82,146989.0,66.5044,66.5044,65.9899,66.112,146989.0
2021-12-01 15:30:00,75.72,76.11,75.16,75.2,227102.0,66.0248,66.3649,65.5365,65.5714,227102.0
2021-12-02 09:30:00,76.05,77.63,75.96,77.51,99314.0,66.3126,67.6903,66.2341,67.5856,99314.0
2021-12-02 10:00:00,77.51,77.98,77.15,77.92,112015.0,67.5856,67.9955,67.2717,67.9431,112015.0
2021-12-02 10:30:00,77.98,78.16,77.36,77.73,99150.0,67.9955,68.1524,67.4548,67.7775,99150.0
2021-12-02 11:00:00,77.75,78.06,77.49,77.98,78319.0,67.7949,68.0652,67.5682,67.9955,78319.0
2021-12-02 11:30:00,78.0,78.2,77.64,78.07,63894.0,68.0129,68.1873,67.699,68.0739,63894.0
2021-12-02 12:00:00,78.05,78.42,78.0,78.31,41769.0,68.0565,68.3791,68.0129,68.2832,41769.0
2021-12-02 12:30:00,78.4,78.6,78.14,78.42,62709.0,68.3617,68.5361,68.135,68.3791,62709.0
2021-12-02 13:00:00,78.37,78.43,77.92,77.96,44412.0,68.3355,68.3878,67.9431,67.978,44412.0
2021-12-02 13:30:00,77.94,78.55,77.92,78.43,49602.0,67.9606,68.4925,67.9431,68.3878,49602.0
2021-12-02 14:00:00,78.41,78.59,78.34,78.58,37952.0,68.3704,68.5274,68.3094,68.5186,37952.0
2021-12-02 14:30:00,78.55,78.84,78.45,78.76,71942.0,68.4925,68.7453,68.4053,68.6756,71942.0
2021-12-02 15:00:00,78.77,78.98,78.62,78.84,68947.0,68.6843,68.8674,68.5535,68.7453,68947.0
2021-12-02 15:30:00,78.84,78.96,78.38,78.57,149608.0,68.7453,68.85,68.3442,68.5099,149608.0
2021-12-03 09:30:00,79.05,79.27,78.13,78.86,142472.0,68.9285,69.1203,68.1263,68.7628,142472.0
2021-12-03 10:00:00,78.84,79.19,78.41,78.77,81876.0,68.7453,69.0505,68.3704,68.6843,81876.0
2021-12-03 10:30:00,78.7,78.7,77.82,78.01,58672.0,68.6233,68.6233,67.8559,68.0216,58672.0
2021-12-03 11:00:00,78.03,78.12,77.59,78.03,60499.0,68.0391,68.1175,67.6554,68.0391,60499.0
2021-12-03 11:30:00,78.03,78.4,77.15,77.18,40486.0,68.0391,68.3617,67.2717,67.2979,40486.0
2021-12-03 12:00:00,77.15,77.8,77.15,77.58,37382.0,67.2717,67.8385,67.2717,67.6467,37382.0
2021-12-03 12:30:00,77.61,78.04,77.32,77.58,43837.0,67.6728,68.0478,67.42,67.6467,43837.0
2021-12-03 13:00:00,77.45,77.89,77.38,77.61,34727.0,67.5333,67.917,67.4723,67.6728,34727.0
2021-12-03 13:30:00,77.6,77.62,77.18,77.25,38130.0,67.6641,67.6816,67.2979,67.3589,38130.0
2021-12-03 14:00:00,77.27,77.48,76.92,77.28,60413.0,67.3764,67.5595,67.0712,67.3851,60413.0
2021-12-03 14:30:00,77.29,77.32,76.9,77.04,56778.0,67.3938,67.42,67.0537,67.1758,56778.0
2021-12-03 15:00:00,77.04,77.39,76.85,77.29,62382.0,67.1758,67.481,67.0101,67.3938,62382.0
2021-12-03 15:30:00,77.28,77.39,76.81,77.07,194716.0,67.3851,67.481,66.9753,67.202,194716.0
2021-12-06 09:30:00,77.62,78.22,76.52,78.22,166933.0,67.6816,68.2047,66.7224,68.2047,166933.0
2021-12-06 10:00:00,78.26,79.28,78.08,79.05,125588.0,68.2396,69.129,68.0827,68.9285,125588.0
2021-12-06 10:30:00,79.05,79.65,78.98,79.64,106074.0,68.9285,69.4516,68.8674,69.4429,106074.0
2021-12-06 11:00:00,79.62,79.63,79.11,79.4,52321.0,69.4255,69.4342,68.9808,69.2336,52321.0
2021-12-06 11:30:00,79.38,79.54,79.24,79.47,61164.0,69.2162,69.3557,69.0941,69.2947,61164.0
2021-12-06 12:00:00,79.52,79.82,79.38,79.7,44758.0,69.3383,69.5999,69.2162,69.4952,44758.0
2021-12-06 12:30:00,79.7,79.8,79.54,79.64,48314.0,69.4952,69.5824,69.3557,69.4429,48314.0
2021-12-06 13:00:00,79.68,79.72,79.52,79.57,31103.0,69.4778,69.5127,69.3383,69.3819,31103.0
2021-12-06 13:30:00,79.58,79.94,79.51,79.82,40351.0,69.3906,69.7045,69.3296,69.5999,40351.0
2021-12-06 14:00:00,79.87,79.93,79.73,79.88,30316.0,69.6435,69.6958,69.5214,69.6522,30316.0
2021-12-06 14:30:00,79.89,79.89,79.6,79.64,84322.0,69.6609,69.6609,69.408,69.4429,84322.0
2021-12-06 15:00:00,79.7,79.86,79.58,79.81,80049.0,69.4952,69.6347,69.3906,69.5911,80049.0
2021-12-06 15:30:00,79.83,79.89,79.37,79.39,176954.0,69.6086,69.6609,69.2075,69.2249,176954.0
2021-12-07 09:30:00,80.75,81.5,80.12,81.3,108298.0,70.4108,71.0648,69.8615,70.8904,108298.0
2021-12-07 10:00:00,81.34,81.95,81.15,81.91,61378.0,70.9252,71.4571,70.7596,71.4223,61378.0
2021-12-07 10:30:00,81.89,82.19,81.73,81.78,79390.0,71.4048,71.6664,71.2653,71.3089,79390.0
2021-12-07 11:00:00,81.75,82.13,81.75,81.98,51106.0,71.2827,71.6141,71.2827,71.4833,51106.0
2021-12-07 11:30:00,82.01,82.46,81.86,82.13,76386.0,71.5095,71.9018,71.3787,71.6141,76386.0
2021-12-07 12:00:00,82.13,82.3,82.0,82.01,25780.0,71.6141,71.7623,71.5007,71.5095,25780.0
2021-12-07 12:30:00,82.0,82.32,81.99,82.21,38270.0,71.5007,71.7798,71.492,71.6838,38270.0
2021-12-07 13:00:00,82.16,82.16,81.54,81.73,25698.0,71.6403,71.6403,71.0996,71.2653,25698.0
2021-12-07 13:30:00,81.71,81.91,81.71,81.85,30911.0,71.2479,71.4223,71.2479,71.3699,30911.0
2021-12-07 14:00:00,81.85,81.86,81.66,81.69,25006.0,71.3699,71.3787,71.2043,71.2304,25006.0
2021-12-07 14:30:00,81.64,81.77,81.54,81.54,34217.0,71.1868,71.3002,71.0996,71.0996,34217.0
2021-12-07 15:00:00,81.59,81.64,81.15,81.15,35591.0,71.1432,71.1868,70.7596,70.7596,35591.0
2021-12-07 15:30:00,81.18,81.25,80.76,80.93,130830.0,70.7857,70.8468,70.4195,70.5677,130830.0
2021-12-08 09:30:00,81.22,81.62,80.65,81.14,99883.0,70.8206,71.1694,70.3236,70.7509,99883.0
2021-12-08 10:00:00,81.08,81.3,80.84,80.85,87694.0,70.6985,70.8904,70.4893,70.498,87694.0
2021-12-08 10:30:00,80.83,81.17,80.72,80.89,123444.0,70.4805,70.777,70.3846,70.5329,123444.0
2021-12-08 11:00:00,80.92,81.0,80.7,80.84,72138.0,70.559,70.6288,70.3672,70.4893,72138.0
2021-12-08 11:30:00,80.86,80.92,80.41,80.59,66114.0,70.5067,70.559,70.1143,70.2713,66114.0
2021-12-08 12:00:00,80.6,80.82,80.55,80.73,72417.0,70.28,70.4718,70.2364,70.3933,72417.0
2021-12-08 12:30:00,80.71,80.9,80.7,80.75,44547.0,70.3759,70.5416,70.3672,70.4108,44547.0
2021-12-08 13:00:00,80.75,81.03,80.73,80.81,63309.0,70.4108,70.6549,70.3933,70.4631,63309.0
2021-12-08 13:30:00,80.81,81.09,80.75,80.77,34026.0,70.4631,70.7073,70.4108,70.4282,34026.0
2021-12-08 14:00:00,80.78,81.13,80.72,80.78,98881.0,70.4369,70.7421,70.3846,70.4369,98881.0
2021-12-08 14:30:00,80.81,80.92,80.73,80.79,70063.0,70.4631,70.559,70.3933,70.4457,70063.0
2021-12-08 15:00:00,80.82,81.07,80.8,80.89,139159.0,70.4718,70.6898,70.4544,70.5329,139159.0
2021-12-08 15:30:00,80.89,81.06,80.61,80.62,193655.0,70.5329,70.6811,70.2887,70.2974,193655.0
2021-12-09 09:30:00,80.1,80.22,79.47,79.89,102739.0,69.844,69.9486,69.2947,69.6609,102739.0
2021-12-09 10:00:00,79.9,80.26,79.66,79.72,42130.0,69.6696,69.9835,69.4604,69.5127,42130.0
2021-12-09 10:30:00,79.75,79.77,79.16,79.28,62707.0,69.5388,69.5563,69.0244,69.129,62707.0
2021-12-09 11:00:00,79.27,79.54,79.24,79.54,67310.0,69.1203,69.3557,69.0941,69.3557,67310.0
2021-12-09 11:30:00,79.52,79.71,79.44,79.48,42798.0,69.3383,69.5039,69.2685,69.3034,42798.0
2021-12-09 12:00:00,79.52,79.55,79.28,79.33,60141.0,69.3383,69.3644,69.129,69.1726,60141.0
2021-12-09 12:30:00,79.31,79.8,79.31,79.8,45911.0,69.1552,69.5824,69.1552,69.5824,45911.0
2021-12-09 13:00:00,79.78,79.9,79.57,79.58,41860.0,69.565,69.6696,69.3819,69.3906,41860.0
2021-12-09 13:30:00,79.58,79.64,79.22,79.25,79853.0,69.3906,69.4429,69.0767,69.1028,79853.0
2021-12-09 14:00:00,79.25,79.54,79.18,79.26,94787.0,69.1028,69.3557,69.0418,69.1116,94787.0
2021-12-09 14:30:00,79.27,79.38,79.2,79.31,64030.0,69.1203,69.2162,69.0592,69.1552,64030.0
2021-12-09 15:00:00,79.31,79.45,79.13,79.37,74636.0,69.1552,69.2772,68.9982,69.2075,74636.0
2021-12-09 15:30:00,79.36,79.62,79.3,79.3,170530.0,69.1988,69.4255,69.1464,69.1464,170530.0
2021-12-10 09:30:00,80.29,80.88,79.81,79.87,108919.0,70.0097,70.5241,69.5911,69.6435,108919.0
2021-12-10 10:00:00,79.86,80.55,79.85,80.21,97719.0,69.6347,70.2364,69.626,69.9399,97719.0
2021-12-10 10:30:00,80.23,80.31,79.8,80.04,69577.0,69.9574,70.0271,69.5824,69.7917,69577.0
2021-12-10 11:00:00,80.05,80.07,79.19,79.46,98539.0,69.8004,69.8179,69.0505,69.286,98539.0
2021-12-10 11:30:00,79.45,79.82,79.32,79.57,45955.0,69.2772,69.5999,69.1639,69.3819,45955.0
2021-12-10 12:00:00,79.64,79.79,79.49,79.74,38626.0,69.4429,69.5737,69.3121,69.5301,38626.0
2021-12-10 12:30:00,79.76,79.77,79.4,79.47,52217.0,69.5475,69.5563,69.2336,69.2947,52217.0
2021-12-10 13:00:00,79.48,79.72,79.44,79.44,80078.0,69.3034,69.5127,69.2685,69.2685,80078.0
2021-12-10 13:30:00,79.42,79.51,79.2,79.23,57749.0,69.2511,69.3296,69.0592,69.0854,57749.0
2021-12-10 14:00:00,79.24,79.45,79.1,79.33,59037.0,69.0941,69.2772,68.9721,69.1726,59037.0
2021-12-10 14:30:00,79.38,79.51,79.21,79.21,87162.0,69.2162,69.3296,69.068,69.068,87162.0
2021-12-10 15:00:00,79.2,79.39,79.11,79.33,33447.0,69.0592,69.2249,68.9808,69.1726,33447.0
2021-12-10 15:30:00,79.34,79.94,79.34,79.82,110019.0,69.1813,69.7045,69.1813,69.5999,110019.0
2021-12-13 09:30:00,79.13,79.29,78.43,78.56,113979.0,68.9982,69.1377,68.3878,68.5012,113979.0
2021-12-13 10:00:00,78.5,78.96,78.34,78.43,59464.0,68.4489,68.85,68.3094,68.3878,59464.0
2021-12-13 10:30:00,78.41,78.51,77.93,78.07,77883.0,68.3704,68.4576,67.9519,68.0739,77883.0
2021-12-13 11:00:00,78.01,78.07,77.62,77.62,61687.0,68.0216,68.0739,67.6816,67.6816,61687.0
2021-12-13 11:30:00,77.64,77.74,77.37,77.68,43667.0,67.699,67.7862,67.4636,67.7339,43667.0
2021-12-13 12:00:00,77.64,77.9,77.5,77.77,29383.0,67.699,67.9257,67.5769,67.8123,29383.0
2021-12-13 12:30:00,77.8,77.87,77.61,77.61,36073.0,67.8385,67.8995,67.6728,67.6728,36073.0
2021-12-13 13:00:00,77.6,77.63,77.47,77.56,16371.0,67.6641,67.6903,67.5508,67.6292,16371.0
2021-12-13 13:30:00,77.55,77.56,77.34,77.56,21464.0,67.6205,67.6292,67.4374,67.6292,21464.0
2021-12-13 14:00:00,77.52,77.78,77.4,77.59,49546.0,67.5944,67.8211,67.4897,67.6554,49546.0
2021-12-13 14:30:00,77.59,77.7,77.39,77.7,31277.0,67.6554,67.7513,67.481,67.7513,31277.0
2021-12-13 15:00:00,77.71,78.06,77.69,77.81,59167.0,67.76,68.0652,67.7426,67.8472,59167.0
2021-12-13 15:30:00,77.78,77.83,77.4,77.42,114336.0,67.8211,67.8647,67.4897,67.5072,114336.0
2021-12-14 09:30:00,76.98,77.96,76.83,77.82,117842.0,67.1235,67.978,66.9927,67.8559,117842.0
2021-12-14 10:00:00,77.83,78.02,77.23,77.48,91836.0,67.8647,68.0303,67.3415,67.5595,91836.0
2021-12-14 10:30:00,77.43,77.59,76.9,77.01,74373.0,67.5159,67.6554,67.0537,67.1497,74373.0
2021-12-14 11:00:00,77.01,77.07,76.8,77.03,87611.0,67.1497,67.202,66.9665,67.1671,87611.0
2021-12-14 11:30:00,77.02,77.33,76.96,76.99,55614.0,67.1584,67.4287,67.1061,67.1322,55614.0
2021-12-14 12:00:00,77.05,77.2,76.98,77.16,52465.0,67.1845,67.3153,67.1235,67.2805,52465.0
2021-12-14 12:30:00,77.17,77.18,76.95,77.1,73664.0,67.2892,67.2979,67.0973,67.2281,73664.0
2021-12-14 13:00:00,77.05,77.2,77.0,77.08,49013.0,67.1845,67.3153,67.1409,67.2107,49013.0
2021-12-14 13:30:00,77.08,77.08,76.85,77.0,95124.0,67.2107,67.2107,67.0101,67.1409,95124.0
2021-12-14 14:00:00,76.98,77.44,76.95,77.42,48547.0,67.1235,67.5246,67.0973,67.5072,48547.0
2021-12-14 14:30:00,77.43,77.61,77.21,77.23,48057.0,67.5159,67.6728,67.324,67.3415,48057.0
2021-12-14 15:00:00,77.27,77.38,77.19,77.35,39737.0,67.3764,67.4723,67.3066,67.4461,39737.0
2021-12-14 15:30:00,77.31,77.38,76.98,77.03,120732.0,67.4112,67.4723,67.1235,67.1671,120732.0
2021-12-15 09:30:00,76.82,77.1,76.16,76.33,63723.0,66.984,67.2281,66.4085,66.5567,63723.0
2021-12-15 10:00:00,76.32,76.52,75.91,76.06,77601.0,66.548,66.7224,66.1905,66.3213,77601.0
2021-12-15 10:30:00,76.08,76.21,75.93,75.95,88310.0,66.3387,66.4521,66.2079,66.2254,88310.0
2021-12-15 11:00:00,75.95,76.16,75.77,75.78,43111.0,66.2254,66.4085,66.0684,66.0771,43111.0
2021-12-15 11:30:00,75.78,75.92,75.62,75.81,32342.0,66.0771,66.1992,65.9376,66.1033,32342.0
2021-12-15 12:00:00,75.8,76.18,75.79,76.18,21223.0,66.0946,66.4259,66.0859,66.4259,21223.0
2021-12-15 12:30:00,76.19,76.44,76.19,76.3,22686.0,66.4346,66.6526,66.4346,66.5306,22686.0
2021-12-15 13:00:00,76.32,76.48,76.07,76.27,57830.0,66.548,66.6875,66.33,66.5044,57830.0
2021-12-15 13:30:00,76.26,76.61,76.21,76.41,56978.0,66.4957,66.8009,66.4521,66.6265,56978.0
2021-12-15 14:00:00,76.37,77.11,76.11,76.73,58314.0,66.5916,67.2369,66.3649,66.9055,58314.0
2021-12-15 14:30:00,76.67,77.09,76.61,76.76,66160.0,66.8532,67.2194,66.8009,66.9317,66160.0
2021-12-15 15:00:00,76.8,77.64,76.74,77.6,50304.0,66.9665,67.699,66.9142,67.6641,50304.0
2021-12-15 15:30:00,77.59,77.82,77.46,77.68,162025.0,67.6554,67.8559,67.542,67.7339,162025.0
2021-12-16 09:30:00,80.0,80.44,78.99,79.76,163037.0,69.7568,70.1405,68.8761,69.5475,163037.0
2021-12-16 10:00:00,79.77,79.88,79.07,79.72,47819.0,69.5563,69.6522,68.9459,69.5127,47819.0
2021-12-16 10:30:00,79.74,80.06,79.45,79.55,57185.0,69.5301,69.8091,69.2772,69.3644,57185.0
2021-12-16 11:00:00,79.54,79.68,79.11,79.62,73322.0,69.3557,69.4778,68.9808,69.4255,73322.0
2021-12-16 11:30:00,79.61,79.62,79.11,79.11,29167.0,69.4168,69.4255,68.9808,68.9808,29167.0
2021-12-16 12:00:00,79.07,79.18,78.71,78.83,31092.0,68.9459,69.0418,68.632,68.7366,31092.0
2021-12-16 12:30:00,78.87,78.88,78.38,78.42,63646.0,68.7715,68.7802,68.3442,68.3791,63646.0
2021-12-16 13:00:00,78.45,78.66,78.24,78.42,39962.0,68.4053,68.5884,68.2222,68.3791,39962.0
2021-12-16 13:30:00,78.42,78.66,78.17,78.26,72914.0,68.3791,68.5884,68.1611,68.2396,72914.0
2021-12-16 14:00:00,78.25,78.36,77.98,78.11,58761.0,68.2309,68.3268,67.9955,68.1088,58761.0
2021-12-16 14:30:00,78.1,78.14,77.74,77.91,70799.0,68.1001,68.135,67.7862,67.9344,70799.0
2021-12-16 15:00:00,77.88,78.19,77.73,78.19,82602.0,67.9083,68.1786,67.7775,68.1786,82602.0
2021-12-16 15:30:00,78.21,78.29,77.42,77.56,226386.0,68.196,68.2658,67.5072,67.6292,226386.0
2021-12-17 09:30:00,77.21,77.34,76.0,76.42,126405.0,67.324,67.4374,66.269,66.6352,126405.0
2021-12-17 10:00:00,76.38,76.62,76.02,76.59,54716.0,66.6003,66.8096,66.2864,66.7834,54716.0
2021-12-17 10:30:00,76.64,77.74,76.46,77.5,72479.0,66.827,67.7862,66.6701,67.5769,72479.0
2021-12-17 11:00:00,77.47,77.99,77.41,77.8,37962.0,67.5508,68.0042,67.4984,67.8385,37962.0
2021-12-17 11:30:00,77.8,77.84,76.99,77.17,41995.0,67.8385,67.8734,67.1322,67.2892,41995.0
2021-12-17 12:00:00,77.12,77.26,76.86,77.04,28687.0,67.2456,67.3676,67.0189,67.1758,28687.0
2021-12-17 12:30:00,77.02,77.37,77.01,77.26,39118.0,67.1584,67.4636,67.1497,67.3676,39118.0
2021-12-17 13:00:00,77.27,77.6,77.27,77.58,21046.0,67.3764,67.6641,67.3764,67.6467,21046.0
2021-12-17 13:30:00,77.58,78.08,77.58,78.05,57879.0,67.6467,68.0827,67.6467,68.0565,57879.0
2021-12-17 14:00:00,78.08,78.27,77.76,77.8,39533.0,68.0827,68.2483,67.8036,67.8385,39533.0
2021-12-17 14:30:00,77.8,78.27,77.65,78.04,62867.0,67.8385,68.2483,67.7077,68.0478,62867.0
2021-12-17 15:00:00,78.03,78.13,77.8,77.83,41602.0,68.0391,68.1263,67.8385,67.8647,41602.0
2021-12-17 15:30:00,77.86,77.86,77.28,77.29,188065.0,67.8908,67.8908,67.3851,67.3938,188065.0
2021-12-20 09:30:00,75.66,75.82,74.83,75.27,108297.0,65.9725,66.112,65.2488,65.6324,108297.0
2021-12-20 10:00:00,75.44,75.92,75.35,75.45,87862.0,65.7807,66.1992,65.7022,65.7894,87862.0
2021-12-20 10:30:00,75.44,75.53,74.84,74.97,72007.0,65.7807,65.8592,65.2575,65.3709,72007.0
2021-12-20 11:00:00,74.95,75.15,74.66,74.78,84898.0,65.3534,65.5278,65.1005,65.2052,84898.0
2021-12-20 11:30:00,74.75,75.2,74.53,75.06,40988.0,65.179,65.5714,64.9872,65.4493,40988.0
2021-12-20 12:00:00,74.99,75.09,74.9,75.06,24660.0,65.3883,65.4755,65.3098,65.4493,24660.0
2021-12-20 12:30:00,75.06,75.07,74.81,74.94,25646.0,65.4493,65.4581,65.2313,65.3447,25646.0
2021-12-20 13:00:00,74.94,75.07,74.83,74.93,35555.0,65.3447,65.4581,65.2488,65.336,35555.0
2021-12-20 13:30:00,74.96,75.41,74.82,75.23,37187.0,65.3621,65.7545,65.2401,65.5976,37187.0
2021-12-20 14:00:00,75.27,75.43,75.2,75.24,63121.0,65.6324,65.772,65.5714,65.6063,63121.0
2021-12-20 14:30:00,75.23,75.3,74.93,75.23,94958.0,65.5976,65.6586,65.336,65.5976,94958.0
2021-12-20 15:00:00,75.24,75.58,75.22,75.57,67929.0,65.6063,65.9028,65.5888,65.894,67929.0
2021-12-20 15:30:00,75.54,75.69,75.38,75.66,129191.0,65.8679,65.9987,65.7284,65.9725,129191.0
2021-12-21 09:30:00,76.42,77.14,76.37,76.87,84965.0,66.6352,67.263,66.5916,67.0276,84965.0
2021-12-21 10:00:00,76.9,77.1,76.11,76.32,77782.0,67.0537,67.2281,66.3649,66.548,77782.0
2021-12-21 10:30:00,76.37,76.67,76.16,76.6,44498.0,66.5916,66.8532,66.4085,66.7922,44498.0
2021-12-21 11:00:00,76.62,77.19,76.56,76.99,44552.0,66.8096,67.3066,66.7573,67.1322,44552.0
2021-12-21 11:30:00,77.0,77.22,76.92,77.1,44377.0,67.1409,67.3328,67.0712,67.2281,44377.0
2021-12-21 12:00:00,77.1,77.41,77.04,77.41,52523.0,67.2281,67.4984,67.1758,67.4984,52523.0
2021-12-21 12:30:00,77.39,77.39,77.17,77.21,27434.0,67.481,67.481,67.2892,67.324,27434.0
2021-12-21 13:00:00,77.22,77.38,77.14,77.27,32023.0,67.3328,67.4723,67.263,67.3764,32023.0
2021-12-21 13:30:00,77.3,77.4,77.15,77.15,28177.0,67.4025,67.4897,67.2717,67.2717,28177.0
2021-12-21 14:00:00,77.16,77.56,77.07,77.56,57505.0,67.2805,67.6292,67.202,67.6292,57505.0
2021-12-21 14:30:00,77.54,77.56,77.37,77.39,41688.0,67.6118,67.6292,67.4636,67.481,41688.0
2021-12-21 15:00:00,77.37,77.42,77.26,77.26,36798.0,67.4636,67.5072,67.3676,67.3676,36798.0
2021-12-21 15:30:00,77.27,77.46,77.07,77.4,83226.0,67.3764,67.542,67.202,67.4897,83226.0
2021-12-22 09:30:00,77.0,77.81,76.84,77.36,82869.0,67.1409,67.8472,67.0014,67.4548,82869.0
2021-12-22 10:00:00,77.36,77.86,77.29,77.58,46290.0,67.4548,67.8908,67.3938,67.6467,46290.0
2021-12-22 10:30:00,77.61,77.82,77.46,77.82,27049.0,67.6728,67.8559,67.542,67.8559,27049.0
2021-12-22 11:00:00,77.8,77.92,77.58,77.72,69413.0,67.8385,67.9431,67.6467,67.7687,69413.0
2021-12-22 11:30:00,77.71,78.1,77.68,78.02,28207.0,67.76,68.1001,67.7339,68.0303,28207.0
2021-12-22 12:00:00,78.01,78.23,77.98,78.14,22303.0,68.0216,68.2134,67.9955,68.135,22303.0
2021-12-22 12:30:00,78.13,78.31,78.12,78.31,32678.0,68.1263,68.2832,68.1175,68.2832,32678.0
2021-12-22 13:00:00,78.32,78.38,78.24,78.3,14038.0,68.2919,68.3442,68.2222,68.2745,14038.0
2021-12-22 13:30:00,78.29,78.3,78.12,78.15,31212.0,68.2658,68.2745,68.1175,68.1437,31212.0
2021-12-22 14:00:00,78.14,78.15,77.87,77.88,23824.0,68.135,68.1437,67.8995,67.9083,23824.0
2021-12-22 14:30:00,77.9,78.07,77.85,77.88,36191.0,67.9257,68.0739,67.8821,67.9083,36191.0
2021-12-22 15:00:00,77.89,78.22,77.84,77.91,66801.0,67.917,68.2047,67.8734,67.9344,66801.0
2021-12-22 15:30:00,77.91,78.29,77.86,78.23,119653.0,67.9344,68.2658,67.8908,68.2134,119653.0
2021-12-23 09:30:00,78.29,79.17,78.16,78.96,59014.0,68.2658,69.0331,68.1524,68.85,59014.0
2021-12-23 10:00:00,78.92,79.64,78.82,79.34,38497.0,68.8151,69.4429,68.7279,69.1813,38497.0
2021-12-23 10:30:00,79.36,79.5,79.28,79.36,30878.0,69.1988,69.3208,69.129,69.1988,30878.0
2021-12-23 11:00:00,79.38,79.53,79.29,79.47,18003.0,69.2162,69.347,69.1377,69.2947,18003.0
2021-12-23 11:30:00,79.53,79.53,79.24,79.34,22250.0,69.347,69.347,69.0941,69.1813,22250.0
2021-12-23 12:00:00,79.29,79.59,79.29,79.55,26759.0,69.1377,69.3993,69.1377,69.3644,26759.0
2021-12-23 12:30:00,79.57,79.66,79.4,79.42,44106.0,69.3819,69.4604,69.2336,69.2511,44106.0
2021-12-23 13:00:00,79.48,79.86,79.44,79.81,27962.0,69.3034,69.6347,69.2685,69.5911,27962.0
2021-12-23 13:30:00,79.83,79.83,79.65,79.65,26270.0,69.6086,69.6086,69.4516,69.4516,26270.0
2021-12-23 14:00:00,79.65,79.7,79.56,79.62,25285.0,69.4516,69.4952,69.3732,69.4255,25285.0
2021-12-23 14:30:00,79.63,79.66,79.5,79.56,26820.0,69.4342,69.4604,69.3208,69.3732,26820.0
2021-12-23 15:00:00,79.54,79.54,79.36,79.42,29703.0,69.3557,69.3557,69.1988,69.2511,29703.0
2021-12-23 15:30:00,79.42,79.74,79.3,79.53,108706.0,69.2511,69.5301,69.1464,69.347,108706.0
2021-12-27 09:30:00,79.39,79.66,78.7,78.91,56017.0,69.2249,69.4604,68.6233,68.8064,56017.0
2021-12-27 10:00:00,78.88,79.57,78.74,79.47,24071.0,68.7802,69.3819,68.6581,69.2947,24071.0
2021-12-27 10:30:00,79.47,79.77,79.4,79.77,25468.0,69.2947,69.5563,69.2336,69.5563,25468.0
2021-12-27 11:00:00,79.8,79.97,79.69,79.84,46845.0,69.5824,69.7307,69.4865,69.6173,46845.0
2021-12-27 11:30:00,79.85,79.95,79.79,79.94,18329.0,69.626,69.7132,69.5737,69.7045,18329.0
2021-12-27 12:00:00,79.94,79.95,79.78,79.95,13117.0,69.7045,69.7132,69.565,69.7132,13117.0
2021-12-27 12:30:00,79.97,80.18,79.88,80.18,18958.0,69.7307,69.9138,69.6522,69.9138,18958.0
2021-12-27 13:00:00,80.18,80.23,79.91,79.98,16362.0,69.9138,69.9574,69.6783,69.7394,16362.0
2021-12-27 13:30:00,79.98,80.02,79.81,79.98,13470.0,69.7394,69.7743,69.5911,69.7394,13470.0
2021-12-27 14:00:00,80.01,80.2,79.99,80.17,15529.0,69.7655,69.9312,69.7481,69.9051,15529.0
2021-12-27 14:30:00,80.17,80.26,80.12,80.19,19861.0,69.9051,69.9835,69.8615,69.9225,19861.0
2021-12-27 15:00:00,80.14,80.31,80.06,80.31,22210.0,69.8789,70.0271,69.8091,70.0271,22210.0
2021-12-27 15:30:00,80.29,80.3,80.0,80.19,86775.0,70.0097,70.0184,69.7568,69.9225,86775.0
2021-12-28 09:30:00,79.82,80.43,79.72,80.34,25230.0,69.5999,70.1318,69.5127,70.0533,25230.0
2021-12-28 10:00:00,80.36,80.54,80.18,80.51,34600.0,70.0707,70.2277,69.9138,70.2015,34600.0
2021-12-28 10:30:00,80.5,80.63,80.26,80.31,29395.0,70.1928,70.3062,69.9835,70.0271,29395.0
2021-12-28 11:00:00,80.27,80.4,79.97,80.14,18839.0,69.9922,70.1056,69.7307,69.8789,18839.0
2021-12-28 11:30:00,80.12,80.55,80.11,80.52,11929.0,69.8615,70.2364,69.8527,70.2102,11929.0
2021-12-28 12:00:00,80.52,80.53,80.34,80.37,8519.0,70.2102,70.219,70.0533,70.0794,8519.0
2021-12-28 12:30:00,80.37,80.55,80.26,80.52,19091.0,70.0794,70.2364,69.9835,70.2102,19091.0
2021-12-28 13:00:00,80.49,80.54,80.34,80.43,15947.0,70.1841,70.2277,70.0533,70.1318,15947.0
2021-12-28 13:30:00,80.38,80.62,80.36,80.55,13052.0,70.0882,70.2974,70.0707,70.2364,13052.0
2021-12-28 14:00:00,80.54,80.54,80.2,80.41,10281.0,70.2277,70.2277,69.9312,70.1143,10281.0
2021-12-28 14:30:00,80.39,80.43,79.99,80.01,52018.0,70.0969,70.1318,69.7481,69.7655,52018.0
2021-12-28 15:00:00,80.02,80.15,79.96,80.11,43409.0,69.7743,69.8876,69.7219,69.8527,43409.0
2021-12-28 15:30:00,80.1,80.23,79.82,79.85,158296.0,69.844,69.9574,69.5999,69.626,158296.0
2021-12-29 09:30:00,79.63,80.49,79.62,80.19,34969.0,69.4342,70.1841,69.4255,69.9225,34969.0
2021-12-29 10:00:00,80.26,80.64,80.22,80.38,30480.0,69.9835,70.3149,69.9486,70.0882,30480.0
2021-12-29 10:30:00,80.43,80.62,80.36,80.48,23980.0,70.1318,70.2974,70.0707,70.1754,23980.0
2021-12-29 11:00:00,80.56,80.76,80.37,80.37,28718.0,70.2451,70.4195,70.0794,70.0794,28718.0
2021-12-29 11:30:00,80.32,80.32,80.06,80.09,27297.0,70.0358,70.0358,69.8091,69.8353,27297.0
2021-12-29 12:00:00,80.07,80.08,79.88,79.93,14759.0,69.8179,69.8266,69.6522,69.6958,14759.0
2021-12-29 12:30:00,79.9,80.16,79.89,80.1,28646.0,69.6696,69.8963,69.6609,69.844,28646.0
2021-12-29 13:00:00,80.11,80.23,79.98,80.08,32432.0,69.8527,69.9574,69.7394,69.8266,32432.0
2021-12-29 13:30:00,80.11,80.32,80.1,80.28,29052.0,69.8527,70.0358,69.844,70.001,29052.0
2021-12-29 14:00:00,80.25,80.3,80.17,80.25,26857.0,69.9748,70.0184,69.9051,69.9748,26857.0
2021-12-29 14:30:00,80.26,80.27,80.12,80.19,41579.0,69.9835,69.9922,69.8615,69.9225,41579.0
2021-12-29 15:00:00,80.2,80.21,80.01,80.08,25444.0,69.9312,69.9399,69.7655,69.8266,25444.0
2021-12-29 15:30:00,80.09,80.14,79.81,79.87,110040.0,69.8353,69.8789,69.5911,69.6435,110040.0
2021-12-30 09:30:00,80.2,80.64,80.1,80.6,81576.0,69.9312,70.3149,69.844,70.28,81576.0
2021-12-30 10:00:00,80.57,80.93,80.57,80.77,30670.0,70.2538,70.5677,70.2538,70.4282,30670.0
2021-12-30 10:30:00,80.82,80.89,80.6,80.72,69843.0,70.4718,70.5329,70.28,70.3846,69843.0
2021-12-30 11:00:00,80.73,80.79,80.57,80.57,33876.0,70.3933,70.4457,70.2538,70.2538,33876.0
2021-12-30 11:30:00,80.59,80.89,80.53,80.88,28728.0,70.2713,70.5329,70.219,70.5241,28728.0
2021-12-30 12:00:00,80.87,80.89,80.66,80.7,26034.0,70.5154,70.5329,70.3323,70.3672,26034.0
2021-12-30 12:30:00,80.72,81.08,80.69,81.05,25094.0,70.3846,70.6985,70.3585,70.6724,25094.0
2021-12-30 13:00:00,81.02,81.05,80.93,80.98,16035.0,70.6462,70.6724,70.5677,70.6113,16035.0
2021-12-30 13:30:00,80.95,81.13,80.95,81.03,20406.0,70.5852,70.7421,70.5852,70.6549,20406.0
2021-12-30 14:00:00,81.02,81.04,80.87,80.98,37068.0,70.6462,70.6637,70.5154,70.6113,37068.0
2021-12-30 14:30:00,81.02,81.06,80.9,80.95,36707.0,70.6462,70.6811,70.5416,70.5852,36707.0
2021-12-30 15:00:00,80.9,80.91,80.68,80.68,23461.0,70.5416,70.5503,70.3498,70.3498,23461.0
2021-12-30 15:30:00,80.69,80.74,80.27,80.27,82498.0,70.3585,70.4021,69.9922,69.9922,82498.0
2021-12-31 09:30:00,80.45,81.09,80.38,80.96,39671.0,70.1492,70.7073,70.0882,70.5939,39671.0
2021-12-31 10:00:00,80.93,80.94,80.51,80.68,27420.0,70.5677,70.5765,70.2015,70.3498,27420.0
2021-12-31 10:30:00,80.7,80.77,80.47,80.73,37425.0,70.3672,70.4282,70.1666,70.3933,37425.0
2021-12-31 11:00:00,80.76,81.0,80.62,80.93,81301.0,70.4195,70.6288,70.2974,70.5677,81301.0
2021-12-31 11:30:00,80.95,81.04,80.8,80.82,13470.0,70.5852,70.6637,70.4544,70.4718,13470.0
2021-12-31 12:00:00,80.78,80.95,80.77,80.79,15655.0,70.4369,70.5852,70.4282,70.4457,15655.0
2021-12-31 12:30:00,80.8,80.89,80.72,80.89,19408.0,70.4544,70.5329,70.3846,70.5329,19408.0
2021-12-31 13:00:00,80.87,80.91,80.76,80.91,35747.0,70.5154,70.5503,70.4195,70.5503,35747.0
2021-12-31 13:30:00,80.93,81.12,80.88,81.05,27321.0,70.5677,70.7334,70.5241,70.6724,27321.0
2021-12-31 14:00:00,81.04,81.1,80.91,81.02,16733.0,70.6637,70.716,70.5503,70.6462,16733.0
2021-12-31 14:30:00,81.04,81.06,80.91,80.94,18029.0,70.6637,70.6811,70.5503,70.5765,18029.0
2021-12-31 15:00:00,80.95,81.06,80.94,81.06,17639.0,70.5852,70.6811,70.5765,70.6811,17639.0
2021-12-31 15:30:00,81.07,81.21,80.89,80.94,108448.0,70.6898,70.8119,70.5329,70.5765,108448.0
2022-01-03 09:30:00,81.63,82.34,81.21,82.01,53744.0,71.1781,71.7972,70.8119,71.5095,53744.0
2022-01-03 10:00:00,82.02,82.52,81.99,82.5,32190.0,71.5182,71.9542,71.492,71.9367,32190.0
2022-01-03 10:30:00,82.53,82.53,81.83,81.83,98804.0,71.9629,71.9629,71.3525,71.3525,98804.0
2022-01-03 11:00:00,81.89,82.26,81.42,81.56,91121.0,71.4048,71.7274,70.995,71.1171,91121.0
2022-01-03 11:30:00,81.55,81.59,81.05,81.22,30412.0,71.1084,71.1432,70.6724,70.8206,30412.0
2022-01-03 12:00:00,81.19,81.37,80.98,81.24,136143.0,70.7945,70.9514,70.6113,70.838,136143.0
2022-01-03 12:30:00,81.24,81.41,81.1,81.34,33890.0,70.838,70.9863,70.716,70.9252,33890.0
2022-01-03 13:00:00,81.34,81.39,81.09,81.13,15984.0,70.9252,70.9688,70.7073,70.7421,15984.0
2022-01-03 13:30:00,81.13,81.13,80.87,80.87,19484.0,70.7421,70.7421,70.5154,70.5154,19484.0
2022-01-03 14:00:00,80.97,81.45,80.97,81.45,25128.0,70.6026,71.0212,70.6026,71.0212,25128.0
2022-01-03 14:30:00,81.49,81.6,81.35,81.45,34226.0,71.056,71.152,70.934,71.0212,34226.0
2022-01-03 15:00:00,81.51,81.85,81.45,81.81,28569.0,71.0735,71.3699,71.0212,71.3351,28569.0
2022-01-03 15:30:00,81.84,81.86,81.53,81.58,117868.0,71.3612,71.3787,71.0909,71.1345,117868.0
2022-01-04 09:30:00,82.54,84.53,82.4,84.39,135622.0,71.9716,73.7068,71.8495,73.5847,135622.0
2022-01-04 10:00:00,84.39,84.89,84.1,84.89,153530.0,73.5847,74.0207,73.3319,74.0207,153530.0
2022-01-04 10:30:00,84.92,84.99,84.48,84.74,80553.0,74.0469,74.1079,73.6632,73.8899,80553.0
2022-01-04 11:00:00,84.76,84.89,84.28,84.68,78865.0,73.9073,74.0207,73.4888,73.8376,78865.0
2022-01-04 11:30:00,84.7,85.31,84.56,85.08,83510.0,73.855,74.3869,73.733,74.1864,83510.0
2022-01-04 12:00:00,85.11,85.6,85.1,85.55,38987.0,74.2125,74.6398,74.2038,74.5962,38987.0
2022-01-04 12:30:00,85.56,85.84,85.36,85.56,54160.0,74.6049,74.8491,74.4305,74.6049,54160.0
2022-01-04 13:00:00,85.53,85.53,85.23,85.31,45202.0,74.5788,74.5788,74.3172,74.3869,45202.0
2022-01-04 13:30:00,85.27,85.49,85.16,85.34,51127.0,74.352,74.5439,74.2561,74.4131,51127.0
2022-01-04 14:00:00,85.36,85.62,85.29,85.4,49760.0,74.4305,74.6572,74.3695,74.4654,49760.0
2022-01-04 14:30:00,85.4,85.74,85.4,85.58,63553.0,74.4654,74.7619,74.4654,74.6224,63553.0
2022-01-04 15:00:00,85.58,85.79,85.5,85.66,63984.0,74.6224,74.8055,74.5526,74.6921,63984.0
2022-01-04 15:30:00,85.66,85.97,85.66,85.79,268595.0,74.6921,74.9624,74.6921,74.8055,268595.0
2022-01-05 09:30:00,85.77,86.44,85.17,85.65,157240.0,74.788,75.3722,74.2649,74.6834,157240.0
2022-01-05 10:00:00,85.64,86.56,85.54,86.56,91664.0,74.6747,75.4769,74.5875,75.4769,91664.0
2022-01-05 10:30:00,86.54,87.3,86.45,87.15,97774.0,75.4594,76.1221,75.381,75.9913,97774.0
2022-01-05 11:00:00,87.21,87.46,86.97,87.37,72007.0,76.0437,76.2616,75.8344,76.1832,72007.0
2022-01-05 11:30:00,87.37,87.39,86.46,86.66,35975.0,76.1832,76.2006,75.3897,75.5641,35975.0
2022-01-05 12:00:00,86.64,87.27,86.58,87.22,61151.0,75.5466,76.096,75.4943,76.0524,61151.0
2022-01-05 12:30:00,87.23,87.25,86.95,87.14,87757.0,76.0611,76.0785,75.8169,75.9826,87757.0
2022-01-05 13:00:00,87.14,87.17,86.5,86.93,36663.0,75.9826,76.0088,75.4246,75.7995,36663.0
2022-01-05 13:30:00,86.94,87.14,86.85,87.14,33668.0,75.8082,75.9826,75.7297,75.9826,33668.0
2022-01-05 14:00:00,87.13,87.2,86.31,86.31,39302.0,75.9739,76.0349,75.2589,75.2589,39302.0
2022-01-05 14:30:00,86.33,86.42,85.85,86.02,78858.0,75.2763,75.3548,74.8578,75.006,78858.0
2022-01-05 15:00:00,86.0,86.02,85.53,85.81,73173.0,74.9886,75.006,74.5788,74.8229,73173.0
2022-01-05 15:30:00,85.78,85.78,85.07,85.08,169674.0,74.7967,74.7967,74.1777,74.1864,169674.0
2022-01-06 09:30:00,85.1,85.22,83.55,83.79,120266.0,74.2038,74.3084,72.8523,73.0615,120266.0
2022-01-06 10:00:00,83.81,84.19,83.47,83.91,66696.0,73.079,73.4103,72.7825,73.1662,66696.0
2022-01-06 10:30:00,83.84,84.57,83.84,84.36,30720.0,73.1051,73.7417,73.1051,73.5586,30720.0
2022-01-06 11:00:00,84.36,84.7,84.11,84.56,43224.0,73.5586,73.855,73.3406,73.733,43224.0
2022-01-06 11:30:00,84.54,84.87,84.39,84.86,18826.0,73.7155,74.0033,73.5847,73.9945,18826.0
2022-01-06 12:00:00,84.91,85.39,84.84,85.38,29825.0,74.0381,74.4567,73.9771,74.448,29825.0
2022-01-06 12:30:00,85.41,85.87,85.36,85.78,33382.0,74.4741,74.8752,74.4305,74.7967,33382.0
2022-01-06 13:00:00,85.73,85.73,85.2,85.28,22041.0,74.7531,74.7531,74.291,74.3608,22041.0
2022-01-06 13:30:00,85.3,85.65,85.21,85.65,23456.0,74.3782,74.6834,74.2997,74.6834,23456.0
2022-01-06 14:00:00,85.67,86.0,85.58,85.92,28744.0,74.7008,74.9886,74.6224,74.9188,28744.0
2022-01-06 14:30:00,85.92,86.07,85.81,86.04,30065.0,74.9188,75.0496,74.8229,75.0235,30065.0
2022-01-06 15:00:00,86.07,86.15,85.75,85.92,42927.0,75.0496,75.1194,74.7706,74.9188,42927.0
2022-01-06 15:30:00,85.95,85.96,85.29,85.44,113595.0,74.945,74.9537,74.3695,74.5003,113595.0
2022-01-07 09:30:00,85.47,86.06,84.86,86.06,64387.0,74.5264,75.0409,73.9945,75.0409,64387.0
2022-01-07 10:00:00,86.01,86.15,84.84,85.23,65108.0,74.9973,75.1194,73.9771,74.3172,65108.0
2022-01-07 10:30:00,85.18,85.28,84.31,84.43,46546.0,74.2736,74.3608,73.515,73.6196,46546.0
2022-01-07 11:00:00,84.52,85.41,84.48,85.41,104767.0,73.6981,74.4741,73.6632,74.4741,104767.0
2022-01-07 11:30:00,85.4,85.98,85.25,85.95,44813.0,74.4654,74.9711,74.3346,74.945,44813.0
2022-01-07 12:00:00,85.98,86.16,85.9,86.07,38250.0,74.9711,75.1281,74.9014,75.0496,38250.0
2022-01-07 12:30:00,86.04,86.15,85.9,86.14,45815.0,75.0235,75.1194,74.9014,75.1107,45815.0
2022-01-07 13:00:00,86.13,86.35,86.05,86.19,72299.0,75.1019,75.2938,75.0322,75.1543,72299.0
2022-01-07 13:30:00,86.19,86.48,86.04,86.2,49068.0,75.1543,75.4071,75.0235,75.163,49068.0
2022-01-07 14:00:00,86.2,86.23,85.8,85.95,42730.0,75.163,75.1891,74.8142,74.945,42730.0
2022-01-07 14:30:00,85.9,86.16,85.9,86.01,26609.0,74.9014,75.1281,74.9014,74.9973,26609.0
2022-01-07 15:00:00,85.98,85.98,85.39,85.5,54022.0,74.9711,74.9711,74.4567,74.5526,54022.0
2022-01-07 15:30:00,85.48,85.7,85.43,85.58,128199.0,74.5352,74.727,74.4916,74.6224,128199.0
2022-01-10 09:30:00,84.93,85.0,84.15,84.3,79318.0,74.0556,74.1166,73.3755,73.5062,79318.0
2022-01-10 10:00:00,84.24,84.62,83.7,83.8,44071.0,73.4539,73.7853,72.9831,73.0703,44071.0
2022-01-10 10:30:00,83.73,84.12,83.41,83.84,69058.0,73.0092,73.3493,72.7302,73.1051,69058.0
2022-01-10 11:00:00,83.8,85.16,83.72,84.98,97467.0,73.0703,74.2561,73.0005,74.0992,97467.0
2022-01-10 11:30:00,85.04,85.04,84.54,84.75,61293.0,74.1515,74.1515,73.7155,73.8986,61293.0
2022-01-10 12:00:00,84.75,84.75,84.23,84.33,22963.0,73.8986,73.8986,73.4452,73.5324,22963.0
2022-01-10 12:30:00,84.29,84.58,84.17,84.38,144641.0,73.4975,73.7504,73.3929,73.576,144641.0
2022-01-10 13:00:00,84.42,84.73,84.21,84.4,37816.0,73.6109,73.8812,73.4278,73.5934,37816.0
2022-01-10 13:30:00,84.45,84.89,84.35,84.8,43235.0,73.637,74.0207,73.5498,73.9422,43235.0
2022-01-10 14:00:00,84.8,85.0,84.75,84.9,27302.0,73.9422,74.1166,73.8986,74.0294,27302.0
2022-01-10 14:30:00,84.89,85.04,84.72,84.83,54717.0,74.0207,74.1515,73.8725,73.9684,54717.0
2022-01-10 15:00:00,84.86,85.01,84.71,84.95,32598.0,73.9945,74.1253,73.8638,74.073,32598.0
2022-01-10 15:30:00,84.97,85.38,84.86,85.36,122488.0,74.0905,74.448,73.9945,74.4305,122488.0
2022-01-11 09:30:00,85.35,86.1,84.66,85.88,108677.0,74.4218,75.0758,73.8202,74.8839,108677.0
2022-01-11 10:00:00,85.86,85.97,85.39,85.51,41120.0,74.8665,74.9624,74.4567,74.5613,41120.0
2022-01-11 10:30:00,85.51,85.6,84.82,85.08,28798.0,74.5613,74.6398,73.9597,74.1864,28798.0
2022-01-11 11:00:00,85.12,85.65,85.08,85.4,43661.0,74.2213,74.6834,74.1864,74.4654,43661.0
2022-01-11 11:30:00,85.38,85.56,85.23,85.31,29907.0,74.448,74.6049,74.3172,74.3869,29907.0
2022-01-11 12:00:00,85.3,85.4,84.83,84.86,46266.0,74.3782,74.4654,73.9684,73.9945,46266.0
2022-01-11 12:30:00,84.88,85.34,84.79,85.26,41153.0,74.012,74.4131,73.9335,74.3433,41153.0
2022-01-11 13:00:00,85.23,85.5,85.0,85.19,44435.0,74.3172,74.5526,74.1166,74.2823,44435.0
2022-01-11 13:30:00,85.19,85.54,85.19,85.42,31957.0,74.2823,74.5875,74.2823,74.4828,31957.0
2022-01-11 14:00:00,85.45,85.51,85.17,85.38,61617.0,74.509,74.5613,74.2649,74.448,61617.0
2022-01-11 14:30:00,85.35,85.43,85.15,85.19,64609.0,74.4218,74.4916,74.2474,74.2823,64609.0
2022-01-11 15:00:00,85.21,85.5,85.19,85.2,62393.0,74.2997,74.5526,74.2823,74.291,62393.0
2022-01-11 15:30:00,85.22,85.55,85.04,85.45,144934.0,74.3084,74.5962,74.1515,74.509,144934.0
2022-01-12 09:30:00,85.95,86.66,85.94,86.28,108820.0,74.945,75.5641,74.9363,75.2327,108820.0
2022-01-12 10:00:00,86.32,86.38,85.87,85.95,79304.0,75.2676,75.3199,74.8752,74.945,79304.0
2022-01-12 10:30:00,85.99,86.05,85.36,85.99,77249.0,74.9799,75.0322,74.4305,74.9799,77249.0
2022-01-12 11:00:00,86.0,86.28,85.28,85.52,118839.0,74.9886,75.2327,74.3608,74.57,118839.0
2022-01-12 11:30:00,85.58,85.79,85.57,85.75,25737.0,74.6224,74.8055,74.6136,74.7706,25737.0
2022-01-12 12:00:00,85.69,85.8,85.54,85.63,21396.0,74.7183,74.8142,74.5875,74.666,21396.0
2022-01-12 12:30:00,85.64,86.07,85.64,86.03,30277.0,74.6747,75.0496,74.6747,75.0147,30277.0
2022-01-12 13:00:00,86.02,86.02,85.82,85.89,19392.0,75.006,75.006,74.8316,74.8927,19392.0
2022-01-12 13:30:00,85.9,86.07,85.77,85.8,18504.0,74.9014,75.0496,74.788,74.8142,18504.0
2022-01-12 14:00:00,85.78,86.22,85.76,86.17,30241.0,74.7967,75.1804,74.7793,75.1368,30241.0
2022-01-12 14:30:00,86.16,86.58,86.07,86.55,65220.0,75.1281,75.4943,75.0496,75.4682,65220.0
2022-01-12 15:00:00,86.56,86.77,86.34,86.6,71990.0,75.4769,75.66,75.285,75.5118,71990.0
2022-01-12 15:30:00,86.57,86.69,86.41,86.49,122248.0,75.4856,75.5902,75.3461,75.4158,122248.0
2022-01-13 09:30:00,87.55,89.54,87.03,89.18,188252.0,76.3401,78.0753,75.8867,77.7614,188252.0
2022-01-13 10:00:00,89.18,89.48,88.72,88.8,106000.0,77.7614,78.023,77.3603,77.4301,106000.0
2022-01-13 10:30:00,88.84,89.31,88.67,89.28,154469.0,77.4649,77.8748,77.3167,77.8486,154469.0
2022-01-13 11:00:00,89.26,89.9,89.19,89.78,66065.0,77.8312,78.3892,77.7701,78.2846,66065.0
2022-01-13 11:30:00,89.73,89.82,89.47,89.79,42285.0,78.241,78.3195,78.0143,78.2933,42285.0
2022-01-13 12:00:00,89.76,89.82,88.96,89.05,45178.0,78.2671,78.3195,77.5696,77.6481,45178.0
2022-01-13 12:30:00,89.02,89.54,88.99,89.34,46283.0,77.6219,78.0753,77.5957,77.9009,46283.0
2022-01-13 13:00:00,89.34,89.58,89.16,89.51,38536.0,77.9009,78.1102,77.744,78.0492,38536.0
2022-01-13 13:30:00,89.52,89.71,89.44,89.69,19563.0,78.0579,78.2236,77.9881,78.2061,19563.0
2022-01-13 14:00:00,89.73,90.15,89.73,90.1,81321.0,78.241,78.6072,78.241,78.5636,81321.0
2022-01-13 14:30:00,90.09,90.09,89.75,89.89,80580.0,78.5549,78.5549,78.2584,78.3805,80580.0
2022-01-13 15:00:00,89.87,89.91,89.61,89.85,69101.0,78.3631,78.3979,78.1364,78.3456,69101.0
2022-01-13 15:30:00,89.88,89.88,88.91,89.35,391401.0,78.3718,78.3718,77.526,77.9096,391401.0
2022-01-14 09:30:00,88.51,88.71,87.63,88.56,82175.0,77.1772,77.3516,76.4099,77.2208,82175.0
2022-01-14 10:00:00,88.62,88.9,88.05,88.19,32709.0,77.2731,77.5173,76.7761,76.8982,32709.0
2022-01-14 10:30:00,88.12,88.53,87.98,88.52,40249.0,76.8371,77.1946,76.7151,77.1859,40249.0
2022-01-14 11:00:00,88.54,88.66,88.06,88.32,73994.0,77.2034,77.308,76.7848,77.0115,73994.0
2022-01-14 11:30:00,88.31,88.35,87.95,88.12,33445.0,77.0028,77.0377,76.6889,76.8371,33445.0
2022-01-14 12:00:00,88.06,88.11,87.64,87.87,50828.0,76.7848,76.8284,76.4186,76.6191,50828.0
2022-01-14 12:30:00,87.87,87.99,87.52,87.61,34671.0,76.6191,76.7238,76.314,76.3924,34671.0
2022-01-14 13:00:00,87.62,87.62,87.15,87.55,59361.0,76.4012,76.4012,75.9913,76.3401,59361.0
2022-01-14 13:30:00,87.63,88.17,87.5,88.09,17756.0,76.4099,76.8807,76.2965,76.811,17756.0
2022-01-14 14:00:00,88.05,88.29,87.97,88.16,18420.0,76.7761,76.9854,76.7063,76.872,18420.0
2022-01-14 14:30:00,88.08,88.61,88.08,88.41,32076.0,76.8023,77.2644,76.8023,77.09,32076.0
2022-01-14 15:00:00,88.46,88.68,88.25,88.66,65598.0,77.1336,77.3254,76.9505,77.308,65598.0
2022-01-14 15:30:00,88.69,89.12,88.69,89.03,133483.0,77.3342,77.7091,77.3342,77.6306,133483.0
2022-01-18 09:30:00,88.5,88.89,87.89,88.68,109643.0,77.1685,77.5085,76.6366,77.3254,109643.0
2022-01-18 10:00:00,88.66,88.77,87.88,88.13,93387.0,77.308,77.4039,76.6279,76.8459,93387.0
2022-01-18 10:30:00,88.04,88.31,87.78,87.93,71381.0,76.7674,77.0028,76.5407,76.6715,71381.0
2022-01-18 11:00:00,87.93,88.37,87.7,87.99,76561.0,76.6715,77.0551,76.4709,76.7238,76561.0
2022-01-18 11:30:00,87.97,88.41,87.76,88.24,18658.0,76.7063,77.09,76.5232,76.9418,18658.0
2022-01-18 12:00:00,88.28,88.28,87.7,88.06,28780.0,76.9766,76.9766,76.4709,76.7848,28780.0
2022-01-18 12:30:00,88.07,88.13,87.85,87.98,139375.0,76.7935,76.8459,76.6017,76.7151,139375.0
2022-01-18 13:00:00,87.98,88.07,87.72,87.94,23313.0,76.7151,76.7935,76.4884,76.6802,23313.0
2022-01-18 13:30:00,88.05,88.31,88.01,88.14,38115.0,76.7761,77.0028,76.7412,76.8546,38115.0
2022-01-18 14:00:00,88.12,88.28,88.03,88.21,49565.0,76.8371,76.9766,76.7587,76.9156,49565.0
2022-01-18 14:30:00,88.23,88.9,88.23,88.84,41361.0,76.9331,77.5173,76.9331,77.4649,41361.0
2022-01-18 15:00:00,88.87,89.08,88.62,89.06,77620.0,77.4911,77.6742,77.2731,77.6568,77620.0
2022-01-18 15:30:00,89.09,89.09,88.41,88.66,157006.0,77.6829,77.6829,77.09,77.308,157006.0
2022-01-19 09:30:00,89.39,89.53,86.37,86.37,129527.0,77.9445,78.0666,75.3112,75.3112,129527.0
2022-01-19 10:00:00,86.4,86.41,85.05,85.08,106285.0,75.3374,75.3461,74.1602,74.1864,106285.0
2022-01-19 10:30:00,85.04,85.14,84.49,85.02,129725.0,74.1515,74.2387,73.6719,74.1341,129725.0
2022-01-19 11:00:00,85.0,85.15,84.37,84.82,194153.0,74.1166,74.2474,73.5673,73.9597,194153.0
2022-01-19 11:30:00,84.85,85.67,84.77,85.67,65308.0,73.9858,74.7008,73.9161,74.7008,65308.0
2022-01-19 12:00:00,85.68,86.02,85.64,85.76,44003.0,74.7096,75.006,74.6747,74.7793,44003.0
2022-01-19 12:30:00,85.79,86.12,85.71,85.9,61538.0,74.8055,75.0932,74.7357,74.9014,61538.0
2022-01-19 13:00:00,85.89,86.12,85.62,86.02,42997.0,74.8927,75.0932,74.6572,75.006,42997.0
2022-01-19 13:30:00,86.02,86.12,85.79,85.82,62014.0,75.006,75.0932,74.8055,74.8316,62014.0
2022-01-19 14:00:00,85.79,85.87,85.19,85.19,40834.0,74.8055,74.8752,74.2823,74.2823,40834.0
2022-01-19 14:30:00,85.16,85.57,85.05,85.46,76751.0,74.2561,74.6136,74.1602,74.5177,76751.0
2022-01-19 15:00:00,85.43,85.55,85.0,85.0,97630.0,74.4916,74.5962,74.1166,74.1166,97630.0
2022-01-19 15:30:00,85.0,85.12,84.75,84.77,328322.0,74.1166,74.2213,73.8986,73.9161,328322.0
2022-01-20 09:30:00,85.29,85.29,83.44,83.97,92450.0,74.3695,74.3695,72.7564,73.2185,92450.0
2022-01-20 10:00:00,83.89,83.92,83.43,83.51,92577.0,73.1487,73.1749,72.7476,72.8174,92577.0
2022-01-20 10:30:00,83.53,84.57,83.53,84.52,69227.0,72.8348,73.7417,72.8348,73.6981,69227.0
2022-01-20 11:00:00,84.46,84.49,83.8,84.07,83389.0,73.6458,73.6719,73.0703,73.3057,83389.0
2022-01-20 11:30:00,84.08,84.26,83.8,83.87,48994.0,73.3144,73.4714,73.0703,73.1313,48994.0
2022-01-20 12:00:00,83.92,83.92,83.05,83.15,46276.0,73.1749,73.1749,72.4163,72.5035,46276.0
2022-01-20 12:30:00,83.15,83.3,83.02,83.19,50026.0,72.5035,72.6343,72.3901,72.5384,50026.0
2022-01-20 13:00:00,83.17,83.17,82.84,83.01,47594.0,72.5209,72.5209,72.2332,72.3814,47594.0
2022-01-20 13:30:00,83.01,83.01,82.67,82.74,46418.0,72.3814,72.3814,72.085,72.146,46418.0
2022-01-20 14:00:00,82.77,83.02,82.36,82.37,54950.0,72.1721,72.3901,71.8146,71.8234,54950.0
2022-01-20 14:30:00,82.35,82.46,82.11,82.17,67092.0,71.8059,71.9018,71.5967,71.649,67092.0
2022-01-20 15:00:00,82.15,82.2,81.45,81.48,88548.0,71.6315,71.6751,71.0212,71.0473,88548.0
2022-01-20 15:30:00,81.45,81.46,80.48,80.65,194023.0,71.0212,71.0299,70.1754,70.3236,194023.0
2022-01-21 09:30:00,79.63,79.84,78.6,79.64,131531.0,69.4342,69.6173,68.5361,69.4429,131531.0
2022-01-21 10:00:00,79.79,79.91,79.0,79.43,81866.0,69.5737,69.6783,68.8849,69.2598,81866.0
2022-01-21 10:30:00,79.44,80.21,79.38,79.95,134606.0,69.2685,69.9399,69.2162,69.7132,134606.0
2022-01-21 11:00:00,79.94,80.1,79.58,79.83,56679.0,69.7045,69.844,69.3906,69.6086,56679.0
2022-01-21 11:30:00,79.78,79.8,79.0,79.2,52025.0,69.565,69.5824,68.8849,69.0592,52025.0
2022-01-21 12:00:00,79.2,79.33,78.68,78.91,69960.0,69.0592,69.1726,68.6058,68.8064,69960.0
2022-01-21 12:30:00,78.85,79.19,78.79,79.18,40836.0,68.7541,69.0505,68.7017,69.0418,40836.0
2022-01-21 13:00:00,79.16,79.57,79.06,79.27,51676.0,69.0244,69.3819,68.9372,69.1203,51676.0
2022-01-21 13:30:00,79.25,79.42,78.93,78.98,56342.0,69.1028,69.2511,68.8238,68.8674,56342.0
2022-01-21 14:00:00,79.02,79.02,78.55,78.57,37537.0,68.9023,68.9023,68.4925,68.5099,37537.0
2022-01-21 14:30:00,78.57,78.87,78.5,78.54,58697.0,68.5099,68.7715,68.4489,68.4838,58697.0
2022-01-21 15:00:00,78.53,78.62,77.98,78.06,54470.0,68.475,68.5535,67.9955,68.0652,54470.0
2022-01-21 15:30:00,78.03,78.83,78.03,78.26,186637.0,68.0391,68.7366,68.0391,68.2396,186637.0
2022-01-24 09:30:00,76.96,77.11,74.41,74.7,208908.0,67.1061,67.2369,64.8826,65.1354,208908.0
2022-01-24 10:00:00,74.73,75.83,74.26,75.65,105729.0,65.1616,66.1207,64.7518,65.9638,105729.0
2022-01-24 10:30:00,75.49,76.2,75.48,75.66,70642.0,65.8243,66.4434,65.8156,65.9725,70642.0
2022-01-24 11:00:00,75.64,75.7,75.02,75.37,113744.0,65.9551,66.0074,65.4145,65.7196,113744.0
2022-01-24 11:30:00,75.5,75.64,74.71,75.64,66720.0,65.833,65.9551,65.1441,65.9551,66720.0
2022-01-24 12:00:00,75.64,75.64,74.83,75.21,85444.0,65.9551,65.9551,65.2488,65.5801,85444.0
2022-01-24 12:30:00,75.2,76.16,74.56,76.1,102916.0,65.5714,66.4085,65.0134,66.3562,102916.0
2022-01-24 13:00:00,76.16,76.59,75.76,75.8,61257.0,66.4085,66.7834,66.0597,66.0946,61257.0
2022-01-24 13:30:00,75.79,77.01,75.75,77.01,122571.0,66.0859,67.1497,66.051,67.1497,122571.0
2022-01-24 14:00:00,77.03,77.47,76.89,77.36,109691.0,67.1671,67.5508,67.045,67.4548,109691.0
2022-01-24 14:30:00,77.33,77.74,76.88,77.72,77623.0,67.4287,67.7862,67.0363,67.7687,77623.0
2022-01-24 15:00:00,77.71,78.24,77.44,78.06,66463.0,67.76,68.2222,67.5246,68.0652,66463.0
2022-01-24 15:30:00,78.03,78.8,77.9,78.49,289119.0,68.0391,68.7105,67.9257,68.4402,289119.0
2022-01-25 09:30:00,77.27,77.32,75.78,76.06,107269.0,67.3764,67.42,66.0771,66.3213,107269.0
2022-01-25 10:00:00,76.0,76.67,75.61,76.53,61537.0,66.269,66.8532,65.9289,66.7311,61537.0
2022-01-25 10:30:00,76.52,76.7,76.18,76.3,37308.0,66.7224,66.8793,66.4259,66.5306,37308.0
2022-01-25 11:00:00,76.23,77.26,76.16,77.0,56838.0,66.4695,67.3676,66.4085,67.1409,56838.0
2022-01-25 11:30:00,76.9,77.02,76.28,76.5,32754.0,67.0537,67.1584,66.5131,66.705,32754.0
2022-01-25 12:00:00,76.44,77.08,76.44,77.02,37459.0,66.6526,67.2107,66.6526,67.1584,37459.0
2022-01-25 12:30:00,76.98,76.98,76.63,76.9,36209.0,67.1235,67.1235,66.8183,67.0537,36209.0
2022-01-25 13:00:00,76.94,77.44,76.81,77.41,29436.0,67.0886,67.5246,66.9753,67.4984,29436.0
2022-01-25 13:30:00,77.4,78.12,77.34,78.12,43264.0,67.4897,68.1175,67.4374,68.1175,43264.0
2022-01-25 14:00:00,78.12,78.71,77.9,78.68,50580.0,68.1175,68.632,67.9257,68.6058,50580.0
2022-01-25 14:30:00,78.69,79.09,78.44,79.01,65371.0,68.6145,68.9633,68.3966,68.8936,65371.0
2022-01-25 15:00:00,79.04,79.05,78.09,78.14,64947.0,68.9197,68.9285,68.0914,68.135,64947.0
2022-01-25 15:30:00,78.14,78.51,77.92,78.0,125713.0,68.135,68.4576,67.9431,68.0129,125713.0
2022-01-26 09:30:00,80.07,80.47,79.45,80.45,72892.0,69.8179,70.1666,69.2772,70.1492,72892.0
2022-01-26 10:00:00,80.45,80.66,79.69,79.88,50124.0,70.1492,70.3323,69.4865,69.6522,50124.0
2022-01-26 10:30:00,79.85,80.06,79.7,79.89,38980.0,69.626,69.8091,69.4952,69.6609,38980.0
2022-01-26 11:00:00,79.82,80.61,79.76,80.35,58909.0,69.5999,70.2887,69.5475,70.062,58909.0
2022-01-26 11:30:00,80.38,80.7,80.25,80.57,38712.0,70.0882,70.3672,69.9748,70.2538,38712.0
2022-01-26 12:00:00,80.58,80.84,80.49,80.82,30988.0,70.2626,70.4893,70.1841,70.4718,30988.0
2022-01-26 12:30:00,80.84,81.43,80.74,81.35,45124.0,70.4893,71.0037,70.4021,70.934,45124.0
2022-01-26 13:00:00,81.34,81.46,81.01,81.37,71683.0,70.9252,71.0299,70.6375,70.9514,71683.0
2022-01-26 13:30:00,81.35,81.53,81.28,81.46,28904.0,70.934,71.0909,70.8729,71.0299,28904.0
2022-01-26 14:00:00,81.46,82.28,81.19,81.94,124943.0,71.0299,71.7449,70.7945,71.4484,124943.0
2022-01-26 14:30:00,81.86,82.01,80.59,80.69,104126.0,71.3787,71.5095,70.2713,70.3585,104126.0
2022-01-26 15:00:00,80.61,80.62,79.0,79.89,164882.0,70.2887,70.2974,68.8849,69.6609,164882.0
2022-01-26 15:30:00,79.86,80.09,79.34,79.85,222031.0,69.6347,69.8353,69.1813,69.626,222031.0
2022-01-27 09:30:00,80.89,83.15,80.89,81.98,268109.0,70.5329,72.5035,70.5329,71.4833,268109.0
2022-01-27 10:00:00,81.92,82.0,81.08,81.1,92628.0,71.431,71.5007,70.6985,70.716,92628.0
2022-01-27 10:30:00,81.07,81.28,80.48,80.84,115350.0,70.6898,70.8729,70.1754,70.4893,115350.0
2022-01-27 11:00:00,80.84,81.17,80.23,80.37,102817.0,70.4893,70.777,69.9574,70.0794,102817.0
2022-01-27 11:30:00,80.36,80.8,80.31,80.44,46526.0,70.0707,70.4544,70.0271,70.1405,46526.0
2022-01-27 12:00:00,80.42,80.42,80.06,80.11,148357.0,70.123,70.123,69.8091,69.8527,148357.0
2022-01-27 12:30:00,80.09,80.17,79.47,79.64,171245.0,69.8353,69.9051,69.2947,69.4429,171245.0
2022-01-27 13:00:00,79.63,79.74,78.44,78.48,117347.0,69.4342,69.5301,68.3966,68.4314,117347.0
2022-01-27 13:30:00,78.51,78.8,78.15,78.64,68622.0,68.4576,68.7105,68.1437,68.571,68622.0
2022-01-27 14:00:00,78.63,79.05,78.52,78.73,62548.0,68.5622,68.9285,68.4663,68.6494,62548.0
2022-01-27 14:30:00,78.71,79.48,78.43,78.88,118757.0,68.632,69.3034,68.3878,68.7802,118757.0
2022-01-27 15:00:00,78.94,79.29,78.7,78.99,75382.0,68.8325,69.1377,68.6233,68.8761,75382.0
2022-01-27 15:30:00,78.95,79.38,78.75,78.78,162925.0,68.8413,69.2162,68.6669,68.693,162925.0
2022-01-28 09:30:00,78.0,78.36,76.28,76.33,170089.0,68.0129,68.3268,66.5131,66.5567,170089.0
2022-01-28 10:00:00,76.36,76.9,75.91,76.08,63897.0,66.5829,67.0537,66.1905,66.3387,63897.0
2022-01-28 10:30:00,76.06,76.65,75.51,76.57,183075.0,66.3213,66.8358,65.8417,66.766,183075.0
2022-01-28 11:00:00,76.58,76.76,76.04,76.42,110176.0,66.7747,66.9317,66.3039,66.6352,110176.0
2022-01-28 11:30:00,76.45,76.58,76.13,76.56,70023.0,66.6614,66.7747,66.3823,66.7573,70023.0
2022-01-28 12:00:00,76.56,76.89,76.06,76.17,76889.0,66.7573,67.045,66.3213,66.4172,76889.0
2022-01-28 12:30:00,76.14,76.26,75.91,76.07,46157.0,66.3911,66.4957,66.1905,66.33,46157.0
2022-01-28 13:00:00,76.05,76.72,76.05,76.59,70465.0,66.3126,66.8968,66.3126,66.7834,70465.0
2022-01-28 13:30:00,76.62,77.2,76.62,76.96,51217.0,66.8096,67.3153,66.8096,67.1061,51217.0
2022-01-28 14:00:00,77.06,77.2,76.07,76.11,64460.0,67.1933,67.3153,66.33,66.3649,64460.0
2022-01-28 14:30:00,76.05,76.97,76.02,76.89,80470.0,66.3126,67.1148,66.2864,67.045,80470.0
2022-01-28 15:00:00,76.91,77.31,76.71,77.23,54250.0,67.0625,67.4112,66.8881,67.3415,54250.0
2022-01-28 15:30:00,77.2,77.7,76.99,77.67,131785.0,67.3153,67.7513,67.1322,67.7252,131785.0
2022-01-31 09:30:00,77.42,77.96,76.98,77.95,72222.0,67.5072,67.978,67.1235,67.9693,72222.0
2022-01-31 10:00:00,77.97,78.94,77.97,78.67,45344.0,67.9867,68.8325,67.9867,68.5971,45344.0
2022-01-31 10:30:00,78.64,79.11,78.49,79.11,47630.0,68.571,68.9808,68.4402,68.9808,47630.0
2022-01-31 11:00:00,79.11,79.46,79.01,79.16,80852.0,68.9808,69.286,68.8936,69.0244,80852.0
2022-01-31 11:30:00,79.24,79.39,79.05,79.38,32099.0,69.0941,69.2249,68.9285,69.2162,32099.0
2022-01-31 12:00:00,79.38,79.71,79.34,79.71,28009.0,69.2162,69.5039,69.1813,69.5039,28009.0
2022-01-31 12:30:00,79.7,80.27,79.59,80.26,40956.0,69.4952,69.9922,69.3993,69.9835,40956.0
2022-01-31 13:00:00,80.23,80.31,80.06,80.12,34728.0,69.9574,70.0271,69.8091,69.8615,34728.0
2022-01-31 13:30:00,80.15,80.15,79.92,80.05,20658.0,69.8876,69.8876,69.6871,69.8004,20658.0
2022-01-31 14:00:00,80.12,80.25,80.04,80.19,29516.0,69.8615,69.9748,69.7917,69.9225,29516.0
2022-01-31 14:30:00,80.21,80.69,80.21,80.34,57088.0,69.9399,70.3585,69.9399,70.0533,57088.0
2022-01-31 15:00:00,80.39,80.52,79.84,80.25,70189.0,70.0969,70.2102,69.6173,69.9748,70189.0
2022-01-31 15:30:00,80.21,80.69,80.1,80.58,145643.0,69.9399,70.3585,69.844,70.2626,145643.0
2022-02-01 09:30:00,81.3,81.9,81.08,81.2,86774.0,70.8904,71.4135,70.6985,70.8032,86774.0
2022-02-01 10:00:00,81.06,81.15,80.21,80.76,88825.0,70.6811,70.7596,69.9399,70.4195,88825.0
2022-02-01 10:30:00,80.81,81.35,80.81,81.12,120835.0,70.4631,70.934,70.4631,70.7334,120835.0
2022-02-01 11:00:00,81.13,81.4,81.0,81.11,72906.0,70.7421,70.9776,70.6288,70.7247,72906.0
2022-02-01 11:30:00,81.11,81.56,80.89,81.51,34392.0,70.7247,71.1171,70.5329,71.0735,34392.0
2022-02-01 12:00:00,81.5,81.64,81.25,81.42,47057.0,71.0648,71.1868,70.8468,70.995,47057.0
2022-02-01 12:30:00,81.41,81.47,81.25,81.37,42605.0,70.9863,71.0386,70.8468,70.9514,42605.0
2022-02-01 13:00:00,81.32,81.46,81.27,81.45,51265.0,70.9078,71.0299,70.8642,71.0212,51265.0
2022-02-01 13:30:00,81.43,81.49,81.04,81.31,67627.0,71.0037,71.056,70.6637,70.8991,67627.0
2022-02-01 14:00:00,81.31,81.45,81.12,81.22,74515.0,70.8991,71.0212,70.7334,70.8206,74515.0
2022-02-01 14:30:00,81.24,81.31,81.09,81.11,71283.0,70.838,70.8991,70.7073,70.7247,71283.0
2022-02-01 15:00:00,81.14,81.61,81.14,81.57,63604.0,70.7509,71.1607,70.7509,71.1258,63604.0
2022-02-01 15:30:00,81.56,81.84,81.46,81.82,223189.0,71.1171,71.3612,71.0299,71.3438,223189.0
2022-02-02 09:30:00,82.01,83.35,81.76,83.14,140513.0,71.5095,72.6779,71.2915,72.4948,140513.0
2022-02-02 10:00:00,83.18,83.68,82.45,82.65,93368.0,72.5297,72.9656,71.8931,72.0675,93368.0
2022-02-02 10:30:00,82.7,83.29,82.38,83.03,86152.0,72.1111,72.6256,71.8321,72.3989,86152.0
2022-02-02 11:00:00,83.06,83.06,82.49,82.81,49669.0,72.425,72.425,71.928,72.207,49669.0
2022-02-02 11:30:00,82.76,83.25,82.66,83.22,50349.0,72.1634,72.5907,72.0762,72.5645,50349.0
2022-02-02 12:00:00,83.2,83.42,83.02,83.17,43822.0,72.5471,72.7389,72.3901,72.5209,43822.0
2022-02-02 12:30:00,83.12,83.22,82.71,82.92,105666.0,72.4773,72.5645,72.1198,72.3029,105666.0
2022-02-02 13:00:00,82.89,82.89,82.39,82.42,22021.0,72.2768,72.2768,71.8408,71.867,22021.0
2022-02-02 13:30:00,82.46,82.88,82.45,82.8,30758.0,71.9018,72.2681,71.8931,72.1983,30758.0
2022-02-02 14:00:00,82.78,82.8,82.2,82.33,38029.0,72.1809,72.1983,71.6751,71.7885,38029.0
2022-02-02 14:30:00,82.34,82.57,82.18,82.18,68543.0,71.7972,71.9978,71.6577,71.6577,68543.0
2022-02-02 15:00:00,82.2,82.54,82.03,82.31,123550.0,71.6751,71.9716,71.5269,71.771,123550.0
2022-02-02 15:30:00,82.34,82.71,82.21,82.55,232739.0,71.7972,72.1198,71.6838,71.9803,232739.0
2022-02-03 09:30:00,81.53,82.53,81.32,81.52,75979.0,71.0909,71.9629,70.9078,71.0822,75979.0
2022-02-03 10:00:00,81.55,82.26,81.35,81.62,51850.0,71.1084,71.7274,70.934,71.1694,51850.0
2022-02-03 10:30:00,81.66,82.13,81.6,82.04,35812.0,71.2043,71.6141,71.152,71.5356,35812.0
2022-02-03 11:00:00,82.05,82.07,81.71,81.85,38462.0,71.5443,71.5618,71.2479,71.3699,38462.0
2022-02-03 11:30:00,81.91,82.0,81.5,81.53,31223.0,71.4223,71.5007,71.0648,71.0909,31223.0
2022-02-03 12:00:00,81.54,81.6,81.21,81.45,72026.0,71.0996,71.152,70.8119,71.0212,72026.0
2022-02-03 12:30:00,81.44,81.56,81.05,81.14,26334.0,71.0124,71.1171,70.6724,70.7509,26334.0
2022-02-03 13:00:00,81.13,81.17,80.8,81.08,23750.0,70.7421,70.777,70.4544,70.6985,23750.0
2022-02-03 13:30:00,81.09,81.26,80.92,80.93,20088.0,70.7073,70.8555,70.559,70.5677,20088.0
2022-02-03 14:00:00,80.93,81.22,80.87,81.05,29209.0,70.5677,70.8206,70.5154,70.6724,29209.0
2022-02-03 14:30:00,81.08,81.19,80.69,81.17,71505.0,70.6985,70.7945,70.3585,70.777,71505.0
2022-02-03 15:00:00,81.18,81.24,80.91,81.01,46217.0,70.7857,70.838,70.5503,70.6375,46217.0
2022-02-03 15:30:00,81.01,81.04,80.54,80.63,96463.0,70.6375,70.6637,70.2277,70.3062,96463.0
2022-02-04 09:30:00,79.5,79.87,78.67,78.69,99561.0,69.3208,69.6435,68.5971,68.6145,99561.0
2022-02-04 10:00:00,78.82,78.95,78.26,78.35,61511.0,68.7279,68.8413,68.2396,68.3181,61511.0
2022-02-04 10:30:00,78.36,78.48,77.57,77.85,73484.0,68.3268,68.4314,67.638,67.8821,73484.0
2022-02-04 11:00:00,77.82,78.46,77.77,78.21,53639.0,67.8559,68.414,67.8123,68.196,53639.0
2022-02-04 11:30:00,78.14,78.83,78.14,78.7,39290.0,68.135,68.7366,68.135,68.6233,39290.0
2022-02-04 12:00:00,78.68,78.94,78.56,78.91,34171.0,68.6058,68.8325,68.5012,68.8064,34171.0
2022-02-04 12:30:00,78.94,79.49,78.81,79.46,42025.0,68.8325,69.3121,68.7192,69.286,42025.0
2022-02-04 13:00:00,79.49,79.84,79.47,79.68,65819.0,69.3121,69.6173,69.2947,69.4778,65819.0
2022-02-04 13:30:00,79.72,79.84,79.6,79.73,71832.0,69.5127,69.6173,69.408,69.5214,71832.0
2022-02-04 14:00:00,79.76,79.79,79.58,79.71,38015.0,69.5475,69.5737,69.3906,69.5039,38015.0
2022-02-04 14:30:00,79.7,80.11,79.66,79.71,81878.0,69.4952,69.8527,69.4604,69.5039,81878.0
2022-02-04 15:00:00,79.75,80.16,79.71,80.06,51180.0,69.5388,69.8963,69.5039,69.8091,51180.0
2022-02-04 15:30:00,80.06,80.17,79.56,79.57,165569.0,69.8091,69.9051,69.3732,69.3819,165569.0
2022-02-07 09:30:00,80.17,80.48,79.7,80.1,73436.0,69.9051,70.1754,69.4952,69.844,73436.0
2022-02-07 10:00:00,80.09,80.25,79.75,79.91,56548.0,69.8353,69.9748,69.5388,69.6783,56548.0
2022-02-07 10:30:00,79.84,80.11,79.71,79.88,46128.0,69.6173,69.8527,69.5039,69.6522,46128.0
2022-02-07 11:00:00,79.86,80.06,79.71,79.87,33830.0,69.6347,69.8091,69.5039,69.6435,33830.0
2022-02-07 11:30:00,79.89,79.95,79.41,79.65,45500.0,69.6609,69.7132,69.2424,69.4516,45500.0
2022-02-07 12:00:00,79.65,79.75,79.41,79.45,37776.0,69.4516,69.5388,69.2424,69.2772,37776.0
2022-02-07 12:30:00,79.43,80.11,79.34,79.83,68619.0,69.2598,69.8527,69.1813,69.6086,68619.0
2022-02-07 13:00:00,79.88,80.23,79.84,80.14,20810.0,69.6522,69.9574,69.6173,69.8789,20810.0
2022-02-07 13:30:00,80.17,80.44,80.14,80.4,27159.0,69.9051,70.1405,69.8789,70.1056,27159.0
2022-02-07 14:00:00,80.37,80.47,80.2,80.29,27130.0,70.0794,70.1666,69.9312,70.0097,27130.0
2022-02-07 14:30:00,80.3,80.7,80.23,80.45,33330.0,70.0184,70.3672,69.9574,70.1492,33330.0
2022-02-07 15:00:00,80.4,80.72,80.31,80.45,43852.0,70.1056,70.3846,70.0271,70.1492,43852.0
2022-02-07 15:30:00,80.47,80.56,79.99,80.14,97752.0,70.1666,70.2451,69.7481,69.8789,97752.0
2022-02-08 09:30:00,80.4,80.44,79.41,79.55,111788.0,70.1056,70.1405,69.2424,69.3644,111788.0
2022-02-08 10:00:00,79.51,80.3,79.29,80.14,56135.0,69.3296,70.0184,69.1377,69.8789,56135.0
2022-02-08 10:30:00,80.15,80.38,80.04,80.29,44441.0,69.8876,70.0882,69.7917,70.0097,44441.0
2022-02-08 11:00:00,80.29,80.6,80.29,80.4,53668.0,70.0097,70.28,70.0097,70.1056,53668.0
2022-02-08 11:30:00,80.4,80.61,80.36,80.52,34689.0,70.1056,70.2887,70.0707,70.2102,34689.0
2022-02-08 12:00:00,80.54,80.63,80.33,80.47,42318.0,70.2277,70.3062,70.0446,70.1666,42318.0
2022-02-08 12:30:00,80.5,80.94,80.49,80.73,154606.0,70.1928,70.5765,70.1841,70.3933,154606.0
2022-02-08 13:00:00,80.72,80.75,80.51,80.64,47544.0,70.3846,70.4108,70.2015,70.3149,47544.0
2022-02-08 13:30:00,80.66,80.86,80.6,80.86,60250.0,70.3323,70.5067,70.28,70.5067,60250.0
2022-02-08 14:00:00,80.87,80.87,80.42,80.48,49198.0,70.5154,70.5154,70.123,70.1754,49198.0
2022-02-08 14:30:00,80.48,80.74,80.32,80.53,84162.0,70.1754,70.4021,70.0358,70.219,84162.0
2022-02-08 15:00:00,80.53,80.94,80.44,80.86,136039.0,70.219,70.5765,70.1405,70.5067,136039.0
2022-02-08 15:30:00,80.87,80.98,80.68,80.75,202564.0,70.5154,70.6113,70.3498,70.4108,202564.0
2022-02-09 09:30:00,81.08,82.34,81.08,81.97,94867.0,70.6985,71.7972,70.6985,71.4746,94867.0
2022-02-09 10:00:00,82.0,82.39,81.8,82.29,91567.0,71.5007,71.8408,71.3263,71.7536,91567.0
2022-02-09 10:30:00,82.3,82.88,82.3,82.87,89212.0,71.7623,72.2681,71.7623,72.2593,89212.0
2022-02-09 11:00:00,82.86,82.92,82.49,82.67,61868.0,72.2506,72.3029,71.928,72.085,61868.0
2022-02-09 11:30:00,82.68,82.7,82.44,82.57,45573.0,72.0937,72.1111,71.8844,71.9978,45573.0
2022-02-09 12:00:00,82.54,82.61,82.19,82.57,44741.0,71.9716,72.0326,71.6664,71.9978,44741.0
2022-02-09 12:30:00,82.56,82.71,82.5,82.6,37941.0,71.989,72.1198,71.9367,72.0239,37941.0
2022-02-09 13:00:00,82.59,82.64,82.34,82.6,43983.0,72.0152,72.0588,71.7972,72.0239,43983.0
2022-02-09 13:30:00,82.59,82.78,82.54,82.72,30312.0,72.0152,72.1809,71.9716,72.1285,30312.0
2022-02-09 14:00:00,82.75,82.89,82.68,82.83,41264.0,72.1547,72.2768,72.0937,72.2245,41264.0
2022-02-09 14:30:00,82.82,83.14,82.73,82.75,90217.0,72.2157,72.4948,72.1373,72.1547,90217.0
2022-02-09 15:00:00,82.75,82.83,82.49,82.71,47764.0,72.1547,72.2245,71.928,72.1198,47764.0
2022-02-09 15:30:00,82.72,82.82,82.58,82.71,126889.0,72.1285,72.2157,72.0065,72.1198,126889.0
2022-02-10 09:30:00,81.81,82.83,81.09,82.65,71842.0,71.3351,72.2245,70.7073,72.0675,71842.0
2022-02-10 10:00:00,82.61,83.19,82.58,83.14,41931.0,72.0326,72.5384,72.0065,72.4948,41931.0
2022-02-10 10:30:00,83.07,83.39,82.61,82.84,46663.0,72.4337,72.7128,72.0326,72.2332,46663.0
2022-02-10 11:00:00,82.82,83.18,82.64,82.97,56599.0,72.2157,72.5297,72.0588,72.3465,56599.0
2022-02-10 11:30:00,82.99,83.27,82.73,83.27,37105.0,72.364,72.6081,72.1373,72.6081,37105.0
2022-02-10 12:00:00,83.24,83.44,83.08,83.43,38173.0,72.582,72.7564,72.4425,72.7476,38173.0
2022-02-10 12:30:00,83.47,83.47,82.56,82.73,48055.0,72.7825,72.7825,71.989,72.1373,48055.0
2022-02-10 13:00:00,82.75,83.09,82.25,82.44,61977.0,72.1547,72.4512,71.7187,71.8844,61977.0
2022-02-10 13:30:00,82.42,82.46,81.84,82.16,35196.0,71.867,71.9018,71.3612,71.6403,35196.0
2022-02-10 14:00:00,82.16,82.2,81.37,81.71,44838.0,71.6403,71.6751,70.9514,71.2479,44838.0
2022-02-10 14:30:00,81.73,82.0,81.36,81.44,82237.0,71.2653,71.5007,70.9427,71.0124,82237.0
2022-02-10 15:00:00,81.5,81.69,81.23,81.38,70472.0,71.0648,71.2304,70.8293,70.9601,70472.0
2022-02-10 15:30:00,81.34,81.38,80.95,80.97,259939.0,70.9252,70.9601,70.5852,70.6026,259939.0
2022-02-11 09:30:00,77.75,79.04,76.52,77.71,453252.0,67.7949,68.9197,66.7224,67.76,453252.0
2022-02-11 10:00:00,77.59,78.38,77.16,77.62,190044.0,67.6554,68.3442,67.2805,67.6816,190044.0
2022-02-11 10:30:00,77.62,77.75,77.26,77.65,138676.0,67.6816,67.7949,67.3676,67.7077,138676.0
2022-02-11 11:00:00,77.63,78.21,77.6,78.05,201005.0,67.6903,68.196,67.6641,68.0565,201005.0
2022-02-11 11:30:00,78.07,78.39,77.87,78.36,88011.0,68.0739,68.353,67.8995,68.3268,88011.0
2022-02-11 12:00:00,78.36,78.81,78.24,78.67,94164.0,68.3268,68.7192,68.2222,68.5971,94164.0
2022-02-11 12:30:00,78.67,78.75,78.17,78.28,133528.0,68.5971,68.6669,68.1611,68.257,133528.0
2022-02-11 13:00:00,78.29,78.65,78.27,78.56,106348.0,68.2658,68.5797,68.2483,68.5012,106348.0
2022-02-11 13:30:00,78.55,78.55,77.11,77.27,272789.0,68.4925,68.4925,67.2369,67.3764,272789.0
2022-02-11 14:00:00,77.24,77.44,76.56,76.57,135509.0,67.3502,67.5246,66.7573,66.766,135509.0
2022-02-11 14:30:00,76.6,76.67,75.28,75.67,150918.0,66.7922,66.8532,65.6412,65.9812,150918.0
2022-02-11 15:00:00,75.65,75.99,75.36,75.59,130494.0,65.9638,66.2603,65.7109,65.9115,130494.0
2022-02-11 15:30:00,75.57,76.2,75.26,75.69,309135.0,65.894,66.4434,65.6237,65.9987,309135.0
2022-02-14 09:30:00,75.37,75.68,74.63,75.0,195074.0,65.7196,65.9899,65.0744,65.397,195074.0
2022-02-14 10:00:00,75.02,75.6,74.58,75.02,90667.0,65.4145,65.9202,65.0308,65.4145,90667.0
2022-02-14 10:30:00,75.01,75.36,74.74,75.2,80248.0,65.4057,65.7109,65.1703,65.5714,80248.0
2022-02-14 11:00:00,75.22,75.8,75.14,75.59,74462.0,65.5888,66.0946,65.5191,65.9115,74462.0
2022-02-14 11:30:00,75.62,76.0,75.46,75.94,71090.0,65.9376,66.269,65.7981,66.2167,71090.0
2022-02-14 12:00:00,75.93,76.35,75.86,76.34,75377.0,66.2079,66.5742,66.1469,66.5654,75377.0
2022-02-14 12:30:00,76.34,76.45,75.99,76.36,80234.0,66.5654,66.6614,66.2603,66.5829,80234.0
2022-02-14 13:00:00,76.35,76.61,76.26,76.51,76893.0,66.5742,66.8009,66.4957,66.7137,76893.0
2022-02-14 13:30:00,76.51,76.74,76.17,76.26,122890.0,66.7137,66.9142,66.4172,66.4957,122890.0
2022-02-14 14:00:00,76.22,76.97,76.07,76.67,117989.0,66.4608,67.1148,66.33,66.8532,117989.0
2022-02-14 14:30:00,76.65,77.11,76.44,76.96,122321.0,66.8358,67.2369,66.6526,67.1061,122321.0
2022-02-14 15:00:00,76.95,77.14,76.77,76.84,146788.0,67.0973,67.263,66.9404,67.0014,146788.0
2022-02-14 15:30:00,76.83,76.98,76.57,76.61,297713.0,66.9927,67.1235,66.766,66.8009,297713.0
2022-02-15 09:30:00,77.82,79.25,77.82,78.51,131580.0,67.8559,69.1028,67.8559,68.4576,131580.0
2022-02-15 10:00:00,78.51,78.8,78.28,78.67,42642.0,68.4576,68.7105,68.257,68.5971,42642.0
2022-02-15 10:30:00,78.66,78.75,78.38,78.5,39052.0,68.5884,68.6669,68.3442,68.4489,39052.0
2022-02-15 11:00:00,78.47,78.84,78.46,78.47,41550.0,68.4227,68.7453,68.414,68.4227,41550.0
2022-02-15 11:30:00,78.48,78.89,78.46,78.89,31746.0,68.4314,68.7889,68.414,68.7889,31746.0
2022-02-15 12:00:00,78.89,79.38,78.89,79.36,53898.0,68.7889,69.2162,68.7889,69.1988,53898.0
2022-02-15 12:30:00,79.37,79.59,79.34,79.55,56405.0,69.2075,69.3993,69.1813,69.3644,56405.0
2022-02-15 13:00:00,79.55,80.04,79.48,79.96,38050.0,69.3644,69.7917,69.3034,69.7219,38050.0
2022-02-15 13:30:00,79.95,80.18,79.93,79.95,49257.0,69.7132,69.9138,69.6958,69.7132,49257.0
2022-02-15 14:00:00,79.96,80.02,79.62,79.89,58029.0,69.7219,69.7743,69.4255,69.6609,58029.0
2022-02-15 14:30:00,79.86,79.89,79.69,79.73,54294.0,69.6347,69.6609,69.4865,69.5214,54294.0
2022-02-15 15:00:00,79.73,79.84,79.64,79.67,48527.0,69.5214,69.6173,69.4429,69.4691,48527.0
2022-02-15 15:30:00,79.68,79.73,79.37,79.66,177547.0,69.4778,69.5214,69.2075,69.4604,177547.0
2022-02-16 09:30:00,78.86,80.28,78.78,79.76,60541.0,68.7628,70.001,68.693,69.5475,60541.0
2022-02-16 10:00:00,79.78,80.2,79.6,80.14,34122.0,69.565,69.9312,69.408,69.8789,34122.0
2022-02-16 10:30:00,80.12,80.25,79.72,79.79,23636.0,69.8615,69.9748,69.5127,69.5737,23636.0
2022-02-16 11:00:00,79.79,79.91,79.34,79.7,27871.0,69.5737,69.6783,69.1813,69.4952,27871.0
2022-02-16 11:30:00,79.68,79.95,79.52,79.52,53357.0,69.4778,69.7132,69.3383,69.3383,53357.0
2022-02-16 12:00:00,79.5,79.74,79.4,79.63,53064.0,69.3208,69.5301,69.2336,69.4342,53064.0
2022-02-16 12:30:00,79.63,79.63,79.27,79.43,50209.0,69.4342,69.4342,69.1203,69.2598,50209.0
2022-02-16 13:00:00,79.39,79.58,79.32,79.44,23894.0,69.2249,69.3906,69.1639,69.2685,23894.0
2022-02-16 13:30:00,79.45,79.46,79.22,79.26,25774.0,69.2772,69.286,69.0767,69.1116,25774.0
2022-02-16 14:00:00,79.39,79.89,79.09,79.87,44689.0,69.2249,69.6609,68.9633,69.6435,44689.0
2022-02-16 14:30:00,79.93,80.06,79.6,79.86,33026.0,69.6958,69.8091,69.408,69.6347,33026.0
2022-02-16 15:00:00,79.89,80.23,79.89,80.15,118290.0,69.6609,69.9574,69.6609,69.8876,118290.0
2022-02-16 15:30:00,80.14,80.15,79.77,79.79,280677.0,69.8789,69.8876,69.5563,69.5737,280677.0
2022-02-17 09:30:00,78.92,79.17,78.23,78.26,82604.0,68.8151,69.0331,68.2134,68.2396,82604.0
2022-02-17 10:00:00,78.3,78.85,78.2,78.27,42011.0,68.2745,68.7541,68.1873,68.2483,42011.0
2022-02-17 10:30:00,78.26,78.82,78.24,78.81,29681.0,68.2396,68.7279,68.2222,68.7192,29681.0
2022-02-17 11:00:00,78.79,79.2,78.73,79.1,25320.0,68.7017,69.0592,68.6494,68.9721,25320.0
2022-02-17 11:30:00,79.14,79.32,79.03,79.15,24857.0,69.0069,69.1639,68.911,69.0157,24857.0
2022-02-17 12:00:00,79.17,79.6,79.14,79.59,29913.0,69.0331,69.408,69.0069,69.3993,29913.0
2022-02-17 12:30:00,79.58,79.58,79.2,79.27,21131.0,69.3906,69.3906,69.0592,69.1203,21131.0
2022-02-17 13:00:00,79.27,79.33,79.09,79.15,31655.0,69.1203,69.1726,68.9633,69.0157,31655.0
2022-02-17 13:30:00,79.18,79.23,79.03,79.05,44473.0,69.0418,69.0854,68.911,68.9285,44473.0
2022-02-17 14:00:00,79.04,79.04,78.57,78.62,36257.0,68.9197,68.9197,68.5099,68.5535,36257.0
2022-02-17 14:30:00,78.62,78.62,78.29,78.32,47317.0,68.5535,68.5535,68.2658,68.2919,47317.0
2022-02-17 15:00:00,78.32,78.48,78.12,78.4,45635.0,68.2919,68.4314,68.1175,68.3617,45635.0
2022-02-17 15:30:00,78.4,78.66,78.17,78.22,143309.0,68.3617,68.5884,68.1611,68.2047,143309.0
2022-02-18 09:30:00,78.01,78.84,77.74,78.63,52722.0,68.0216,68.7453,67.7862,68.5622,52722.0
2022-02-18 10:00:00,78.61,78.76,78.13,78.14,46308.0,68.5448,68.6756,68.1263,68.135,46308.0
2022-02-18 10:30:00,78.13,78.15,77.71,77.75,22696.0,68.1263,68.1437,67.76,67.7949,22696.0
2022-02-18 11:00:00,77.69,77.71,77.22,77.61,39775.0,67.7426,67.76,67.3328,67.6728,39775.0
2022-02-18 11:30:00,77.59,77.78,77.22,77.31,34825.0,67.6554,67.8211,67.3328,67.4112,34825.0
2022-02-18 12:00:00,77.32,77.7,77.26,77.55,28116.0,67.42,67.7513,67.3676,67.6205,28116.0
2022-02-18 12:30:00,77.52,77.63,77.25,77.26,27923.0,67.5944,67.6903,67.3589,67.3676,27923.0
2022-02-18 13:00:00,77.24,77.35,77.1,77.19,25175.0,67.3502,67.4461,67.2281,67.3066,25175.0
2022-02-18 13:30:00,77.17,77.54,77.04,77.47,42994.0,67.2892,67.6118,67.1758,67.5508,42994.0
2022-02-18 14:00:00,77.45,77.91,77.42,77.91,22819.0,67.5333,67.9344,67.5072,67.9344,22819.0
2022-02-18 14:30:00,77.95,78.09,77.69,78.03,33881.0,67.9693,68.0914,67.7426,68.0391,33881.0
2022-02-18 15:00:00,78.06,78.2,77.61,77.61,51018.0,68.0652,68.1873,67.6728,67.6728,51018.0
2022-02-18 15:30:00,77.6,77.76,77.38,77.42,126113.0,67.6641,67.8036,67.4723,67.5072,126113.0
2022-02-22 09:30:00,76.68,77.19,76.0,76.88,81748.0,66.8619,67.3066,66.269,67.0363,81748.0
2022-02-22 10:00:00,76.77,77.2,76.47,76.95,36824.0,66.9404,67.3153,66.6788,67.0973,36824.0
2022-02-22 10:30:00,76.97,76.97,76.55,76.57,67286.0,67.1148,67.1148,66.7486,66.766,67286.0
2022-02-22 11:00:00,76.52,76.63,76.07,76.11,36981.0,66.7224,66.8183,66.33,66.3649,36981.0
2022-02-22 11:30:00,76.16,76.33,76.0,76.15,35566.0,66.4085,66.5567,66.269,66.3998,35566.0
2022-02-22 12:00:00,76.14,76.3,75.8,75.98,34408.0,66.3911,66.5306,66.0946,66.2515,34408.0
2022-02-22 12:30:00,75.94,75.99,75.64,75.64,21807.0,66.2167,66.2603,65.9551,65.9551,21807.0
2022-02-22 13:00:00,75.67,75.67,75.2,75.25,36679.0,65.9812,65.9812,65.5714,65.615,36679.0
2022-02-22 13:30:00,75.25,75.5,74.89,75.04,23289.0,65.615,65.833,65.3011,65.4319,23289.0
2022-02-22 14:00:00,75.06,75.23,74.74,75.05,50523.0,65.4493,65.5976,65.1703,65.4406,50523.0
2022-02-22 14:30:00,75.06,75.73,74.83,75.57,71830.0,65.4493,66.0335,65.2488,65.894,71830.0
2022-02-22 15:00:00,75.59,75.87,75.24,75.35,93449.0,65.9115,66.1556,65.6063,65.7022,93449.0
2022-02-22 15:30:00,75.32,75.32,74.7,74.97,189025.0,65.676,65.676,65.1354,65.3709,189025.0
2022-02-23 09:30:00,75.9,77.12,75.66,76.59,104334.0,66.1818,67.2456,65.9725,66.7834,104334.0
2022-02-23 10:00:00,76.62,76.63,76.05,76.07,57257.0,66.8096,66.8183,66.3126,66.33,57257.0
2022-02-23 10:30:00,76.06,76.61,76.05,76.31,30827.0,66.3213,66.8009,66.3126,66.5393,30827.0
2022-02-23 11:00:00,76.3,76.36,75.69,75.89,40117.0,66.5306,66.5829,65.9987,66.1731,40117.0
2022-02-23 11:30:00,75.9,76.42,75.79,76.39,29484.0,66.1818,66.6352,66.0859,66.609,29484.0
2022-02-23 12:00:00,76.37,76.62,76.26,76.44,51056.0,66.5916,66.8096,66.4957,66.6526,51056.0
2022-02-23 12:30:00,76.45,76.46,76.14,76.18,23768.0,66.6614,66.6701,66.3911,66.4259,23768.0
2022-02-23 13:00:00,76.12,76.13,75.57,75.58,33093.0,66.3736,66.3823,65.894,65.9028,33093.0
2022-02-23 13:30:00,75.58,75.93,75.55,75.86,32371.0,65.9028,66.2079,65.8766,66.1469,32371.0
2022-02-23 14:00:00,75.88,75.99,75.53,75.58,38368.0,66.1643,66.2603,65.8592,65.9028,38368.0
2022-02-23 14:30:00,75.58,75.79,75.35,75.62,78756.0,65.9028,66.0859,65.7022,65.9376,78756.0
2022-02-23 15:00:00,75.61,75.66,75.3,75.58,69320.0,65.9289,65.9725,65.6586,65.9028,69320.0
2022-02-23 15:30:00,75.55,75.68,75.07,75.12,179011.0,65.8766,65.9899,65.4581,65.5017,179011.0
2022-02-24 09:30:00,71.72,72.53,70.78,72.38,160201.0,63.4082,64.1243,62.5771,63.9917,160201.0
2022-02-24 10:00:00,72.39,73.18,71.56,72.37,117727.0,64.0005,64.699,63.2667,63.9828,117727.0
2022-02-24 10:30:00,72.34,72.39,71.67,71.9,54633.0,63.9563,64.0005,63.364,63.5673,54633.0
2022-02-24 11:00:00,71.84,72.77,71.83,71.97,111548.0,63.5143,64.3365,63.5054,63.6292,111548.0
2022-02-24 11:30:00,71.99,72.17,71.49,71.89,80765.0,63.6469,63.806,63.2048,63.5585,80765.0
2022-02-24 12:00:00,71.9,71.93,71.21,71.52,69205.0,63.5673,63.5938,62.9573,63.2313,69205.0
2022-02-24 12:30:00,71.53,72.08,71.19,71.47,93346.0,63.2402,63.7264,62.9396,63.1871,93346.0
2022-02-24 13:00:00,71.46,71.73,71.19,71.19,39358.0,63.1783,63.417,62.9396,62.9396,39358.0
2022-02-24 13:30:00,71.18,71.98,71.16,71.46,98499.0,62.9307,63.638,62.9131,63.1783,98499.0
2022-02-24 14:00:00,71.48,71.96,71.34,71.93,77516.0,63.196,63.6203,63.0722,63.5938,77516.0
2022-02-24 14:30:00,71.96,72.87,71.96,72.73,93272.0,63.6203,64.4249,63.6203,64.3011,93272.0
2022-02-24 15:00:00,72.75,73.21,72.7,72.75,59857.0,64.3188,64.7255,64.2746,64.3188,59857.0
2022-02-24 15:30:00,72.76,73.61,72.76,73.48,125689.0,64.3276,65.0791,64.3276,64.9642,125689.0
2022-02-25 09:30:00,74.02,74.34,73.52,73.65,116110.0,65.4416,65.7245,64.9996,65.1145,116110.0
2022-02-25 10:00:00,73.64,74.45,73.45,74.4,61782.0,65.1056,65.8218,64.9377,65.7776,61782.0
2022-02-25 10:30:00,74.4,75.1,74.17,74.83,82724.0,65.7776,66.3964,65.5742,66.1577,82724.0
2022-02-25 11:00:00,74.9,75.35,74.7,75.3,67270.0,66.2196,66.6175,66.0428,66.5733,67270.0
2022-02-25 11:30:00,75.31,75.89,75.26,75.88,33802.0,66.5821,67.0949,66.5379,67.086,33802.0
2022-02-25 12:00:00,75.87,76.07,75.8,76.04,41881.0,67.0772,67.254,67.0153,67.2275,41881.0
2022-02-25 12:30:00,76.05,76.44,75.95,75.99,54987.0,67.2363,67.5811,67.1479,67.1833,54987.0
2022-02-25 13:00:00,76.01,76.3,75.93,76.21,43570.0,67.201,67.4574,67.1303,67.3778,43570.0
2022-02-25 13:30:00,76.19,76.38,75.91,75.94,32937.0,67.3601,67.5281,67.1126,67.1391,32937.0
2022-02-25 14:00:00,75.84,76.3,75.75,76.25,59467.0,67.0507,67.4574,66.9711,67.4132,59467.0
2022-02-25 14:30:00,76.27,76.32,75.8,75.92,50393.0,67.4308,67.4751,67.0153,67.1214,50393.0
2022-02-25 15:00:00,75.91,76.31,75.86,76.19,44496.0,67.1126,67.4662,67.0684,67.3601,44496.0
2022-02-25 15:30:00,76.19,76.24,75.82,76.14,204843.0,67.3601,67.4043,67.033,67.3159,204843.0
2022-02-28 09:30:00,74.25,74.87,73.88,74.85,170378.0,65.645,66.1931,65.3178,66.1754,170378.0
2022-02-28 10:00:00,74.88,74.98,74.35,74.65,137573.0,66.2019,66.2903,65.7334,65.9986,137573.0
2022-02-28 10:30:00,74.69,75.07,74.57,75.01,60907.0,66.034,66.3699,65.9279,66.3169,60907.0
2022-02-28 11:00:00,75.02,75.5,74.94,75.43,37097.0,66.3257,66.7501,66.255,66.6882,37097.0
2022-02-28 11:30:00,75.37,75.56,75.02,75.21,45020.0,66.6352,66.8031,66.3257,66.4937,45020.0
2022-02-28 12:00:00,75.23,75.25,74.39,74.44,60333.0,66.5114,66.5291,65.7687,65.8129,60333.0
2022-02-28 12:30:00,74.43,74.45,73.97,74.19,58761.0,65.8041,65.8218,65.3974,65.5919,58761.0
2022-02-28 13:00:00,74.18,74.52,74.17,74.36,65296.0,65.5831,65.8837,65.5742,65.7422,65296.0
2022-02-28 13:30:00,74.3,74.46,74.09,74.4,47429.0,65.6892,65.8306,65.5035,65.7776,47429.0
2022-02-28 14:00:00,74.39,74.39,73.61,73.79,79099.0,65.7687,65.7687,65.0791,65.2383,79099.0
2022-02-28 14:30:00,73.8,74.2,73.7,74.14,61285.0,65.2471,65.6007,65.1587,65.5477,61285.0
2022-02-28 15:00:00,74.12,74.22,73.81,74.07,34557.0,65.53,65.6184,65.2559,65.4858,34557.0
2022-02-28 15:30:00,74.07,74.32,73.71,74.27,200855.0,65.4858,65.7068,65.1675,65.6626,200855.0
2022-03-01 09:30:00,73.34,73.72,70.73,70.94,323466.0,64.8404,65.1764,62.5329,62.7186,323466.0
2022-03-01 10:00:00,70.98,71.17,70.28,70.52,226194.0,62.7539,62.9219,62.135,62.3472,226194.0
2022-03-01 10:30:00,70.56,70.74,69.97,70.49,497948.0,62.3826,62.5417,61.861,62.3207,497948.0
2022-03-01 11:00:00,70.49,70.73,69.82,70.28,250847.0,62.3207,62.5329,61.7284,62.135,250847.0
2022-03-01 11:30:00,70.28,70.38,69.8,69.8,251633.0,62.135,62.2235,61.7107,61.7107,251633.0
2022-03-01 12:00:00,69.78,69.84,69.47,69.57,232743.0,61.693,61.746,61.4189,61.5073,232743.0
2022-03-01 12:30:00,69.57,70.1,69.45,69.76,352559.0,61.5073,61.9759,61.4012,61.6753,352559.0
2022-03-01 13:00:00,69.76,69.77,69.14,69.16,310183.0,61.6753,61.6842,61.1272,61.1448,310183.0
2022-03-01 13:30:00,69.15,69.21,68.67,68.89,335522.0,61.136,61.1891,60.7116,60.9061,335522.0
2022-03-01 14:00:00,68.9,68.93,68.39,68.87,313106.0,60.915,60.9415,60.4641,60.8885,313106.0
2022-03-01 14:30:00,68.88,69.03,68.36,68.38,235494.0,60.8973,61.0299,60.4376,60.4552,235494.0
2022-03-01 15:00:00,68.37,68.99,68.32,68.5,241098.0,60.4464,60.9945,60.4022,60.5613,241098.0
2022-03-01 15:30:00,68.49,68.55,67.67,68.09,649895.0,60.5525,60.6055,59.8275,60.1989,649895.0
2022-03-02 09:30:00,68.87,69.9,68.86,69.51,180002.0,60.8885,61.7991,60.8796,61.4543,180002.0
2022-03-02 10:00:00,69.53,69.73,68.16,68.68,83085.0,61.472,61.6488,60.2607,60.7205,83085.0
2022-03-02 10:30:00,68.67,68.76,67.6,67.72,156229.0,60.7116,60.7912,59.7656,59.8717,156229.0
2022-03-02 11:00:00,67.76,68.76,67.67,68.63,130482.0,59.9071,60.7912,59.8275,60.6763,130482.0
2022-03-02 11:30:00,68.6,69.33,68.37,69.28,109408.0,60.6497,61.2951,60.4464,61.2509,109408.0
2022-03-02 12:00:00,69.25,69.7,69.09,69.7,130036.0,61.2244,61.6223,61.083,61.6223,130036.0
2022-03-02 12:30:00,69.72,70.14,69.61,70.13,101814.0,61.6399,62.0113,61.5427,62.0024,101814.0
2022-03-02 13:00:00,70.13,70.54,70.12,70.4,164942.0,62.0024,62.3649,61.9936,62.2411,164942.0
2022-03-02 13:30:00,70.41,70.95,70.4,70.78,185156.0,62.25,62.7274,62.2411,62.5771,185156.0
2022-03-02 14:00:00,70.81,70.93,70.45,70.67,67462.0,62.6036,62.7097,62.2853,62.4798,67462.0
2022-03-02 14:30:00,70.65,70.93,70.45,70.47,149639.0,62.4622,62.7097,62.2853,62.303,149639.0
2022-03-02 15:00:00,70.48,70.75,70.13,70.29,85931.0,62.3119,62.5506,62.0024,62.1439,85931.0
2022-03-02 15:30:00,70.27,70.34,70.05,70.16,251331.0,62.1262,62.1881,61.9317,62.029,251331.0
2022-03-03 09:30:00,70.0,70.5,68.69,69.67,110412.0,61.8875,62.3295,60.7293,61.5957,110412.0
2022-03-03 10:00:00,69.67,69.67,68.64,68.74,72458.0,61.5957,61.5957,60.6851,60.7735,72458.0
2022-03-03 10:30:00,68.72,68.75,67.66,67.83,71405.0,60.7558,60.7824,59.8187,59.969,71405.0
2022-03-03 11:00:00,67.81,67.93,67.3,67.84,119298.0,59.9513,60.0574,59.5004,59.9778,119298.0
2022-03-03 11:30:00,67.83,67.9,67.45,67.66,112682.0,59.969,60.0309,59.633,59.8187,112682.0
2022-03-03 12:00:00,67.64,67.8,67.27,67.3,111060.0,59.801,59.9425,59.4739,59.5004,111060.0
2022-03-03 12:30:00,67.31,67.93,67.29,67.7,109477.0,59.5092,60.0574,59.4916,59.854,109477.0
2022-03-03 13:00:00,67.71,67.94,67.62,67.76,117537.0,59.8629,60.0662,59.7833,59.9071,117537.0
2022-03-03 13:30:00,67.75,67.75,67.21,67.28,88229.0,59.8983,59.8983,59.4208,59.4827,88229.0
2022-03-03 14:00:00,67.26,67.33,67.03,67.1,138689.0,59.465,59.5269,59.2617,59.3236,138689.0
2022-03-03 14:30:00,67.09,67.09,66.63,66.72,174242.0,59.3147,59.3147,58.9081,58.9876,174242.0
2022-03-03 15:00:00,66.72,66.82,66.35,66.82,202447.0,58.9876,59.076,58.6605,59.076,202447.0
2022-03-03 15:30:00,66.83,67.0,66.28,66.53,491773.0,59.0849,59.2352,58.5986,58.8196,491773.0
2022-03-04 09:30:00,65.07,65.47,62.67,63.62,355648.0,57.5288,57.8825,55.407,56.2469,355648.0
2022-03-04 10:00:00,63.57,63.87,62.62,62.79,169286.0,56.2027,56.4679,55.3628,55.5131,169286.0
2022-03-04 10:30:00,62.77,62.86,61.9,62.37,254458.0,55.4954,55.575,54.7262,55.1418,254458.0
2022-03-04 11:00:00,62.34,62.43,61.91,62.15,189086.0,55.1152,55.1948,54.7351,54.9473,189086.0
2022-03-04 11:30:00,62.13,62.19,61.86,62.06,134232.0,54.9296,54.9826,54.6909,54.8677,134232.0
2022-03-04 12:00:00,62.06,62.98,61.92,62.6,288639.0,54.8677,55.6811,54.7439,55.3451,288639.0
2022-03-04 12:30:00,62.61,62.86,62.3,62.86,154724.0,55.3539,55.575,55.0799,55.575,154724.0
2022-03-04 13:00:00,62.89,63.04,62.39,62.42,142832.0,55.6015,55.7341,55.1594,55.186,142832.0
2022-03-04 13:30:00,62.44,62.54,62.03,62.14,148906.0,55.2036,55.2921,54.8412,54.9384,148906.0
2022-03-04 14:00:00,62.19,62.42,62.07,62.38,190344.0,54.9826,55.186,54.8765,55.1506,190344.0
2022-03-04 14:30:00,62.39,62.5,61.82,61.84,107229.0,55.1594,55.2567,54.6555,54.6732,107229.0
2022-03-04 15:00:00,61.85,62.23,61.83,62.07,160900.0,54.682,55.018,54.6643,54.8765,160900.0
2022-03-04 15:30:00,62.06,62.56,61.9,62.48,297606.0,54.8677,55.3097,54.7262,55.239,297606.0
2022-03-07 09:30:00,61.82,62.25,60.07,60.24,330318.0,54.6555,55.0357,53.1083,53.2586,330318.0
2022-03-07 10:00:00,60.18,60.8,59.04,59.39,238165.0,53.2056,53.7537,52.1977,52.5071,238165.0
2022-03-07 10:30:00,59.38,59.66,59.18,59.6,127423.0,52.4983,52.7458,52.3215,52.6928,127423.0
2022-03-07 11:00:00,59.58,59.78,59.23,59.27,149592.0,52.6751,52.8519,52.3657,52.401,149592.0
2022-03-07 11:30:00,59.28,59.41,58.98,59.03,91637.0,52.4099,52.5248,52.1446,52.1888,91637.0
2022-03-07 12:00:00,59.02,59.17,58.58,58.75,167990.0,52.18,52.3126,51.791,51.9413,167990.0
2022-03-07 12:30:00,58.74,59.31,58.59,59.07,82434.0,51.9325,52.4364,51.7998,52.2242,82434.0
2022-03-07 13:00:00,59.05,59.22,58.6,58.86,83799.0,52.2065,52.3568,51.8087,52.0385,83799.0
2022-03-07 13:30:00,58.87,59.25,58.54,58.62,138657.0,52.0474,52.3833,51.7556,51.8264,138657.0
2022-03-07 14:00:00,58.63,58.67,58.2,58.23,78682.0,51.8352,51.8706,51.455,51.4816,78682.0
2022-03-07 14:30:00,58.22,58.3,57.76,57.85,223546.0,51.4727,51.5434,51.066,51.1456,223546.0
2022-03-07 15:00:00,57.87,57.9,57.43,57.5,97818.0,51.1633,51.1898,50.7743,50.8362,97818.0
2022-03-07 15:30:00,57.47,57.47,57.15,57.28,251365.0,50.8096,50.8096,50.5267,50.6417,251365.0
2022-03-08 09:30:00,57.1,57.39,55.07,55.15,426291.0,50.4825,50.7389,48.6878,48.7585,426291.0
2022-03-08 10:00:00,55.11,55.96,54.61,55.4,334605.0,48.7231,49.4746,48.2811,48.9795,334605.0
2022-03-08 10:30:00,55.33,56.52,54.6,56.52,330209.0,48.9176,49.9697,48.2722,49.9697,330209.0
2022-03-08 11:00:00,56.53,57.12,55.97,56.01,295087.0,49.9786,50.5002,49.4835,49.5188,295087.0
2022-03-08 11:30:00,56.02,56.53,55.72,56.26,128905.0,49.5277,49.9786,49.2624,49.7399,128905.0
2022-03-08 12:00:00,56.3,58.35,56.28,58.01,215382.0,49.7752,51.5876,49.7575,51.2871,215382.0
2022-03-08 12:30:00,58.06,58.39,57.59,58.37,308637.0,51.3313,51.623,50.9157,51.6053,308637.0
2022-03-08 13:00:00,58.37,59.14,58.29,58.29,112430.0,51.6053,52.2861,51.5346,51.5346,112430.0
2022-03-08 13:30:00,58.3,58.3,56.74,56.75,170512.0,51.5434,51.5434,50.1642,50.1731,170512.0
2022-03-08 14:00:00,56.73,57.35,56.46,57.31,138126.0,50.1554,50.7035,49.9167,50.6682,138126.0
2022-03-08 14:30:00,57.29,57.63,57.1,57.37,104687.0,50.6505,50.9511,50.4825,50.7212,104687.0
2022-03-08 15:00:00,57.38,57.82,57.05,57.06,110287.0,50.7301,51.1191,50.4383,50.4472,110287.0
2022-03-08 15:30:00,57.06,57.18,56.83,56.88,528175.0,50.4472,50.5532,50.2438,50.288,528175.0
2022-03-09 09:30:00,59.82,60.86,58.95,59.0,320736.0,52.8873,53.8068,52.1181,52.1623,320736.0
2022-03-09 10:00:00,59.06,60.36,58.84,60.34,224606.0,52.2154,53.3647,52.0209,53.347,224606.0
2022-03-09 10:30:00,60.33,60.73,59.79,60.05,320587.0,53.3382,53.6918,52.8608,53.0906,320587.0
2022-03-09 11:00:00,60.07,60.17,59.72,59.97,186398.0,53.1083,53.1967,52.7989,53.0199,186398.0
2022-03-09 11:30:00,60.0,60.68,59.94,60.47,162203.0,53.0464,53.6476,52.9934,53.462,162203.0
2022-03-09 12:00:00,60.46,60.5,60.1,60.14,95447.0,53.4531,53.4885,53.1348,53.1702,95447.0
2022-03-09 12:30:00,60.12,61.14,60.09,61.06,324902.0,53.1525,54.0543,53.126,53.9836,324902.0
2022-03-09 13:00:00,61.05,61.18,60.71,61.14,178019.0,53.9747,54.0897,53.6741,54.0543,178019.0
2022-03-09 13:30:00,61.16,61.16,59.97,60.05,161792.0,54.072,54.072,53.0199,53.0906,161792.0
2022-03-09 14:00:00,60.05,60.18,59.62,59.66,145493.0,53.0906,53.2056,52.7105,52.7458,145493.0
2022-03-09 14:30:00,59.66,59.74,59.08,59.1,321513.0,52.7458,52.8166,52.233,52.2507,321513.0
2022-03-09 15:00:00,59.12,59.42,58.94,59.03,246125.0,52.2684,52.5336,52.1093,52.1888,246125.0
2022-03-09 15:30:00,59.09,59.52,59.09,59.5,688699.0,52.2419,52.6221,52.2419,52.6044,688699.0
2022-03-10 09:30:00,58.22,59.37,57.41,59.37,296273.0,51.4727,52.4894,50.7566,52.4894,296273.0
2022-03-10 10:00:00,59.37,59.51,58.82,59.03,136236.0,52.4894,52.6132,52.0032,52.1888,136236.0
2022-03-10 10:30:00,59.03,59.62,58.76,59.22,161276.0,52.1888,52.7105,51.9501,52.3568,161276.0
2022-03-10 11:00:00,59.18,59.2,58.75,58.96,163264.0,52.3215,52.3391,51.9413,52.127,163264.0
2022-03-10 11:30:00,58.96,59.22,58.81,59.22,88283.0,52.127,52.3568,51.9943,52.3568,88283.0
2022-03-10 12:00:00,59.22,59.53,59.19,59.32,91373.0,52.3568,52.6309,52.3303,52.4452,91373.0
2022-03-10 12:30:00,59.33,59.33,58.97,59.0,75087.0,52.4541,52.4541,52.1358,52.1623,75087.0
2022-03-10 13:00:00,59.0,59.18,58.88,58.98,82463.0,52.1623,52.3215,52.0562,52.1446,82463.0
2022-03-10 13:30:00,58.97,59.4,58.92,59.31,110794.0,52.1358,52.516,52.0916,52.4364,110794.0
2022-03-10 14:00:00,59.3,59.66,59.25,59.56,159138.0,52.4276,52.7458,52.3833,52.6574,159138.0
2022-03-10 14:30:00,59.58,59.62,59.27,59.52,160317.0,52.6751,52.7105,52.401,52.6221,160317.0
2022-03-10 15:00:00,59.51,59.56,59.27,59.51,79265.0,52.6132,52.6574,52.401,52.6132,79265.0
2022-03-10 15:30:00,59.49,59.58,59.36,59.45,185992.0,52.5955,52.6751,52.4806,52.5602,185992.0
2022-03-11 09:30:00,60.19,60.58,58.98,59.04,280141.0,53.2144,53.5592,52.1446,52.1977,280141.0
2022-03-11 10:00:00,59.02,59.35,58.79,58.84,109097.0,52.18,52.4718,51.9767,52.0209,109097.0
2022-03-11 10:30:00,58.83,58.88,58.52,58.73,97433.0,52.012,52.0562,51.7379,51.9236,97433.0
2022-03-11 11:00:00,58.71,58.75,58.25,58.39,72624.0,51.9059,51.9413,51.4992,51.623,72624.0
2022-03-11 11:30:00,58.39,58.81,58.27,58.65,62600.0,51.623,51.9943,51.5169,51.8529,62600.0
2022-03-11 12:00:00,58.65,58.92,58.45,58.46,115800.0,51.8529,52.0916,51.6761,51.6849,115800.0
2022-03-11 12:30:00,58.45,58.94,58.37,58.86,94062.0,51.6761,52.1093,51.6053,52.0385,94062.0
2022-03-11 13:00:00,58.84,59.03,58.8,58.84,87936.0,52.0209,52.1888,51.9855,52.0209,87936.0
2022-03-11 13:30:00,58.85,59.06,58.67,58.69,69655.0,52.0297,52.2154,51.8706,51.8882,69655.0
2022-03-11 14:00:00,58.66,58.95,58.63,58.9,65787.0,51.8617,52.1181,51.8352,52.0739,65787.0
2022-03-11 14:30:00,58.87,58.95,58.48,58.72,70981.0,52.0474,52.1181,51.7026,51.9148,70981.0
2022-03-11 15:00:00,58.7,58.73,58.43,58.45,80327.0,51.8971,51.9236,51.6584,51.6761,80327.0
2022-03-11 15:30:00,58.41,58.45,58.07,58.11,266065.0,51.6407,51.6761,51.3401,51.3755,266065.0
2022-03-14 09:30:00,58.68,59.67,58.12,59.4,228473.0,51.8794,52.7547,51.3843,52.516,228473.0
2022-03-14 10:00:00,59.36,59.97,59.12,59.54,122937.0,52.4806,53.0199,52.2684,52.6397,122937.0
2022-03-14 10:30:00,59.53,59.7,58.69,58.85,142453.0,52.6309,52.7812,51.8882,52.0297,142453.0
2022-03-14 11:00:00,58.86,58.9,58.39,58.45,69122.0,52.0385,52.0739,51.623,51.6761,69122.0
2022-03-14 11:30:00,58.45,58.47,57.81,57.93,71962.0,51.6761,51.6937,51.1102,51.2163,71962.0
2022-03-14 12:00:00,57.91,57.91,57.5,57.69,146859.0,51.1986,51.1986,50.8362,51.0041,146859.0
2022-03-14 12:30:00,57.66,57.69,57.14,57.16,83077.0,50.9776,51.0041,50.5179,50.5356,83077.0
2022-03-14 13:00:00,57.17,57.36,57.1,57.22,46702.0,50.5444,50.7124,50.4825,50.5886,46702.0
2022-03-14 13:30:00,57.22,57.37,56.98,57.14,100367.0,50.5886,50.7212,50.3764,50.5179,100367.0
2022-03-14 14:00:00,57.13,57.3,57.08,57.2,46116.0,50.509,50.6593,50.4648,50.5709,46116.0
2022-03-14 14:30:00,57.19,57.36,57.06,57.21,65010.0,50.5621,50.7124,50.4472,50.5798,65010.0
2022-03-14 15:00:00,57.19,57.66,57.16,57.59,188061.0,50.5621,50.9776,50.5356,50.9157,188061.0
2022-03-14 15:30:00,57.58,57.63,56.93,57.08,364971.0,50.9069,50.9511,50.3322,50.4648,364971.0
2022-03-15 09:30:00,57.77,59.0,57.62,58.61,268388.0,51.0749,52.1623,50.9423,51.8175,268388.0
2022-03-15 10:00:00,58.61,58.8,58.03,58.12,180626.0,51.8175,51.9855,51.3047,51.3843,180626.0
2022-03-15 10:30:00,58.13,58.75,58.1,58.35,272676.0,51.3931,51.9413,51.3666,51.5876,272676.0
2022-03-15 11:00:00,58.37,58.42,57.75,57.93,121354.0,51.6053,51.6495,51.0572,51.2163,121354.0
2022-03-15 11:30:00,57.92,57.95,57.08,57.1,130083.0,51.2075,51.234,50.4648,50.4825,130083.0
2022-03-15 12:00:00,57.08,57.72,57.07,57.7,137990.0,50.4648,51.0307,50.456,51.013,137990.0
2022-03-15 12:30:00,57.68,58.07,57.63,58.0,54981.0,50.9953,51.3401,50.9511,51.2782,54981.0
2022-03-15 13:00:00,58.02,58.21,57.83,57.84,56216.0,51.2959,51.4639,51.1279,51.1368,56216.0
2022-03-15 13:30:00,57.84,58.09,57.71,57.88,95664.0,51.1368,51.3578,51.0218,51.1721,95664.0
2022-03-15 14:00:00,57.86,57.95,57.73,57.83,69086.0,51.1544,51.234,51.0395,51.1279,69086.0
2022-03-15 14:30:00,57.82,58.46,57.78,58.43,135008.0,51.1191,51.6849,51.0837,51.6584,135008.0
2022-03-15 15:00:00,58.42,58.59,58.35,58.51,61414.0,51.6495,51.7998,51.5876,51.7291,61414.0
2022-03-15 15:30:00,58.49,58.51,58.24,58.36,269651.0,51.7114,51.7291,51.4904,51.5965,269651.0
2022-03-16 09:30:00,60.37,60.58,59.63,60.27,202206.0,53.3735,53.5592,52.7193,53.2851,202206.0
2022-03-16 10:00:00,60.38,61.28,60.15,61.15,189045.0,53.3824,54.1781,53.179,54.0631,189045.0
2022-03-16 10:30:00,61.16,61.23,60.37,60.56,156264.0,54.072,54.1339,53.3735,53.5415,156264.0
2022-03-16 11:00:00,60.58,60.84,60.38,60.66,149000.0,53.5592,53.7891,53.3824,53.6299,149000.0
2022-03-16 11:30:00,60.68,60.72,60.38,60.39,88498.0,53.6476,53.683,53.3824,53.3912,88498.0
2022-03-16 12:00:00,60.38,60.5,60.35,60.42,79295.0,53.3824,53.4885,53.3559,53.4177,79295.0
2022-03-16 12:30:00,60.42,60.55,59.87,60.06,94984.0,53.4177,53.5327,52.9315,53.0995,94984.0
2022-03-16 13:00:00,60.08,60.37,59.87,60.04,89931.0,53.1172,53.3735,52.9315,53.0818,89931.0
2022-03-16 13:30:00,60.08,60.49,60.06,60.35,93548.0,53.1172,53.4796,53.0995,53.3559,93548.0
2022-03-16 14:00:00,60.3,60.43,59.5,59.52,133691.0,53.3117,53.4266,52.6044,52.6221,133691.0
2022-03-16 14:30:00,59.5,60.39,59.25,60.2,130437.0,52.6044,53.3912,52.3833,53.2232,130437.0
2022-03-16 15:00:00,60.21,60.68,60.14,60.61,140671.0,53.2321,53.6476,53.1702,53.5857,140671.0
2022-03-16 15:30:00,60.62,60.99,60.35,60.96,196818.0,53.5946,53.9217,53.3559,53.8952,196818.0
2022-03-17 09:30:00,60.05,61.3,59.65,61.25,132935.0,53.0906,54.1958,52.737,54.1516,132935.0
2022-03-17 10:00:00,61.22,61.27,60.6,61.22,83255.0,54.125,54.1692,53.5769,54.125,83255.0
2022-03-17 10:30:00,61.2,61.3,60.42,60.69,87247.0,54.1074,54.1958,53.4177,53.6565,87247.0
2022-03-17 11:00:00,60.7,61.17,60.54,61.06,72060.0,53.6653,54.0808,53.5238,53.9836,72060.0
2022-03-17 11:30:00,61.05,61.11,60.8,60.84,53004.0,53.9747,54.0278,53.7537,53.7891,53004.0
2022-03-17 12:00:00,60.84,61.38,60.84,61.36,50529.0,53.7891,54.2665,53.7891,54.2488,50529.0
2022-03-17 12:30:00,61.35,61.45,61.22,61.38,73135.0,54.24,54.3284,54.125,54.2665,73135.0
2022-03-17 13:00:00,61.39,61.56,61.17,61.46,165949.0,54.2753,54.4256,54.0808,54.3372,165949.0
2022-03-17 13:30:00,61.47,61.8,61.47,61.69,94017.0,54.3461,54.6378,54.3461,54.5406,94017.0
2022-03-17 14:00:00,61.65,61.74,61.38,61.4,61574.0,54.5052,54.5848,54.2665,54.2842,61574.0
2022-03-17 14:30:00,61.4,61.54,61.32,61.46,45211.0,54.2842,54.4079,54.2134,54.3372,45211.0
2022-03-17 15:00:00,61.46,61.53,61.28,61.37,35796.0,54.3372,54.3991,54.1781,54.2577,35796.0
2022-03-17 15:30:00,61.38,61.57,61.27,61.34,188645.0,54.2665,54.4345,54.1692,54.2311,188645.0
2022-03-18 09:30:00,61.12,61.34,60.71,61.34,110883.0,54.0366,54.2311,53.6741,54.2311,110883.0
2022-03-18 10:00:00,61.38,61.95,61.28,61.46,71344.0,54.2665,54.7704,54.1781,54.3372,71344.0
2022-03-18 10:30:00,61.45,61.55,60.93,61.49,76226.0,54.3284,54.4168,53.8686,54.3637,76226.0
2022-03-18 11:00:00,61.48,61.75,61.36,61.43,85609.0,54.3549,54.5936,54.2488,54.3107,85609.0
2022-03-18 11:30:00,61.44,61.74,61.34,61.66,71509.0,54.3195,54.5848,54.2311,54.514,71509.0
2022-03-18 12:00:00,61.65,61.97,61.63,61.96,39401.0,54.5052,54.7881,54.4875,54.7793,39401.0
2022-03-18 12:30:00,61.96,62.24,61.96,62.21,56491.0,54.7793,55.0268,54.7793,55.0003,56491.0
2022-03-18 13:00:00,62.21,62.44,62.18,62.42,49278.0,55.0003,55.2036,54.9738,55.186,49278.0
2022-03-18 13:30:00,62.42,62.69,62.36,62.64,65827.0,55.186,55.4247,55.1329,55.3805,65827.0
2022-03-18 14:00:00,62.66,62.81,62.47,62.73,75130.0,55.3981,55.5308,55.2302,55.46,75130.0
2022-03-18 14:30:00,62.8,62.99,62.61,62.71,107366.0,55.5219,55.6899,55.3539,55.4424,107366.0
2022-03-18 15:00:00,62.75,62.91,62.69,62.84,49627.0,55.4777,55.6192,55.4247,55.5573,49627.0
2022-03-18 15:30:00,62.83,62.92,62.66,62.83,237632.0,55.5484,55.628,55.3981,55.5484,237632.0
2022-03-21 09:30:00,62.89,63.22,62.13,62.4,139221.0,55.6015,55.8932,54.9296,55.1683,139221.0
2022-03-21 10:00:00,62.39,62.55,62.12,62.13,111353.0,55.1594,55.3009,54.9207,54.9296,111353.0
2022-03-21 10:30:00,62.14,62.58,61.96,62.56,76295.0,54.9384,55.3274,54.7793,55.3097,76295.0
2022-03-21 11:00:00,62.55,62.72,62.24,62.63,59479.0,55.3009,55.4512,55.0268,55.3716,59479.0
2022-03-21 11:30:00,62.64,62.64,62.39,62.58,51873.0,55.3805,55.3805,55.1594,55.3274,51873.0
2022-03-21 12:00:00,62.58,63.07,62.52,63.01,81687.0,55.3274,55.7606,55.2744,55.7076,81687.0
2022-03-21 12:30:00,63.0,63.0,62.19,62.3,212833.0,55.6987,55.6987,54.9826,55.0799,212833.0
2022-03-21 13:00:00,62.29,62.45,62.02,62.15,280655.0,55.071,55.2125,54.8323,54.9473,280655.0
2022-03-21 13:30:00,62.15,62.26,61.9,62.22,66652.0,54.9473,55.0445,54.7262,55.0091,66652.0
2022-03-21 14:00:00,62.22,62.53,62.02,62.49,75107.0,55.0091,55.2832,54.8323,55.2479,75107.0
2022-03-21 14:30:00,62.5,62.56,62.22,62.29,61654.0,55.2567,55.3097,55.0091,55.071,61654.0
2022-03-21 15:00:00,62.28,62.43,62.18,62.4,65139.0,55.0622,55.1948,54.9738,55.1683,65139.0
2022-03-21 15:30:00,62.41,62.49,62.08,62.46,136419.0,55.1771,55.2479,54.8854,55.2213,136419.0
2022-03-22 09:30:00,63.01,63.95,62.77,63.9,132292.0,55.7076,56.5386,55.4954,56.4944,132292.0
2022-03-22 10:00:00,63.9,64.14,63.72,63.82,73339.0,56.4944,56.7066,56.3353,56.4237,73339.0
2022-03-22 10:30:00,63.85,63.9,63.49,63.6,68694.0,56.4502,56.4944,56.132,56.2292,68694.0
2022-03-22 11:00:00,63.58,63.89,63.47,63.57,84548.0,56.2115,56.4856,56.1143,56.2027,84548.0
2022-03-22 11:30:00,63.55,63.7,63.4,63.66,66314.0,56.185,56.3176,56.0524,56.2823,66314.0
2022-03-22 12:00:00,63.64,63.8,63.55,63.64,61349.0,56.2646,56.406,56.185,56.2646,61349.0
2022-03-22 12:30:00,63.63,64.14,63.59,64.08,221367.0,56.2557,56.7066,56.2204,56.6536,221367.0
2022-03-22 13:00:00,64.07,64.17,63.97,64.11,50564.0,56.6447,56.7332,56.5563,56.6801,50564.0
2022-03-22 13:30:00,64.13,64.33,63.89,64.29,55364.0,56.6978,56.8746,56.4856,56.8392,55364.0
2022-03-22 14:00:00,64.29,64.38,64.14,64.25,66682.0,56.8392,56.9188,56.7066,56.8039,66682.0
2022-03-22 14:30:00,64.25,64.38,64.17,64.35,60163.0,56.8039,56.9188,56.7332,56.8923,60163.0
2022-03-22 15:00:00,64.34,64.48,64.3,64.37,64861.0,56.8834,57.0072,56.8481,56.91,64861.0
2022-03-22 15:30:00,64.38,64.44,64.21,64.21,353280.0,56.9188,56.9719,56.7685,56.7685,353280.0
2022-03-23 09:30:00,63.61,63.84,63.18,63.35,107959.0,56.2381,56.4414,55.8579,56.0082,107959.0
2022-03-23 10:00:00,63.32,63.85,63.24,63.67,72447.0,55.9817,56.4502,55.9109,56.2911,72447.0
2022-03-23 10:30:00,63.67,63.73,63.43,63.57,62563.0,56.2911,56.3441,56.0789,56.2027,62563.0
2022-03-23 11:00:00,63.56,63.7,63.51,63.69,45525.0,56.1938,56.3176,56.1496,56.3088,45525.0
2022-03-23 11:30:00,63.69,63.77,63.48,63.65,64559.0,56.3088,56.3795,56.1231,56.2734,64559.0
2022-03-23 12:00:00,63.64,63.81,63.57,63.68,50957.0,56.2646,56.4149,56.2027,56.2999,50957.0
2022-03-23 12:30:00,63.68,63.82,63.54,63.79,79384.0,56.2999,56.4237,56.1762,56.3972,79384.0
2022-03-23 13:00:00,63.8,63.81,63.28,63.35,70262.0,56.406,56.4149,55.9463,56.0082,70262.0
2022-03-23 13:30:00,63.33,63.49,63.27,63.47,56598.0,55.9905,56.132,55.9375,56.1143,56598.0
2022-03-23 14:00:00,63.44,63.48,63.26,63.46,121277.0,56.0878,56.1231,55.9286,56.1054,121277.0
2022-03-23 14:30:00,63.47,63.54,63.25,63.25,65941.0,56.1143,56.1762,55.9198,55.9198,65941.0
2022-03-23 15:00:00,63.23,63.31,63.12,63.29,74677.0,55.9021,55.9728,55.8048,55.9551,74677.0
2022-03-23 15:30:00,63.29,63.38,63.06,63.13,166066.0,55.9551,56.0347,55.7518,55.8137,166066.0
2022-03-24 09:30:00,63.53,63.81,63.31,63.42,89775.0,56.1673,56.4149,55.9728,56.0701,89775.0
2022-03-24 10:00:00,63.44,63.62,63.01,63.13,128165.0,56.0878,56.2469,55.7076,55.8137,128165.0
2022-03-24 10:30:00,63.12,63.62,62.97,63.45,162738.0,55.8048,56.2469,55.6722,56.0966,162738.0
2022-03-24 11:00:00,63.44,63.91,63.42,63.84,57621.0,56.0878,56.5033,56.0701,56.4414,57621.0
2022-03-24 11:30:00,63.81,63.87,63.58,63.77,48278.0,56.4149,56.4679,56.2115,56.3795,48278.0
2022-03-24 12:00:00,63.74,63.86,63.51,63.84,43120.0,56.353,56.4591,56.1496,56.4414,43120.0
2022-03-24 12:30:00,63.85,63.95,63.6,63.61,42625.0,56.4502,56.5386,56.2292,56.2381,42625.0
2022-03-24 13:00:00,63.61,63.69,63.58,63.62,48204.0,56.2381,56.3088,56.2115,56.2469,48204.0
2022-03-24 13:30:00,63.62,63.79,63.6,63.68,43202.0,56.2469,56.3972,56.2292,56.2999,43202.0
2022-03-24 14:00:00,63.68,63.83,63.49,63.52,32424.0,56.2999,56.4326,56.132,56.1585,32424.0
2022-03-24 14:30:00,63.52,63.77,63.36,63.71,63536.0,56.1585,56.3795,56.017,56.3265,63536.0
2022-03-24 15:00:00,63.7,63.95,63.61,63.93,37559.0,56.3176,56.5386,56.2381,56.521,37559.0
2022-03-24 15:30:00,63.94,63.96,63.7,63.87,141876.0,56.5298,56.5475,56.3176,56.4679,141876.0
2022-03-25 09:30:00,63.87,64.31,63.53,64.03,99605.0,56.4679,56.8569,56.1673,56.6094,99605.0
2022-03-25 10:00:00,64.02,64.05,63.66,63.69,42486.0,56.6005,56.6271,56.2823,56.3088,42486.0
2022-03-25 10:30:00,63.69,63.87,63.58,63.75,42198.0,56.3088,56.4679,56.2115,56.3618,42198.0
2022-03-25 11:00:00,63.78,63.8,63.05,63.2,59937.0,56.3883,56.406,55.743,55.8756,59937.0
2022-03-25 11:30:00,63.18,63.39,63.02,63.31,110682.0,55.8579,56.0435,55.7164,55.9728,110682.0
2022-03-25 12:00:00,63.31,63.65,63.26,63.61,75048.0,55.9728,56.2734,55.9286,56.2381,75048.0
2022-03-25 12:30:00,63.64,63.66,63.51,63.59,54059.0,56.2646,56.2823,56.1496,56.2204,54059.0
2022-03-25 13:00:00,63.58,63.67,63.47,63.55,54617.0,56.2115,56.2911,56.1143,56.185,54617.0
2022-03-25 13:30:00,63.57,63.65,63.4,63.46,41456.0,56.2027,56.2734,56.0524,56.1054,41456.0
2022-03-25 14:00:00,63.47,63.64,63.46,63.61,21851.0,56.1143,56.2646,56.1054,56.2381,21851.0
2022-03-25 14:30:00,63.62,63.8,63.62,63.76,40562.0,56.2469,56.406,56.2469,56.3707,40562.0
2022-03-25 15:00:00,63.73,63.75,63.34,63.54,54612.0,56.3441,56.3618,55.9993,56.1762,54612.0
2022-03-25 15:30:00,63.55,63.63,63.38,63.55,166359.0,56.185,56.2557,56.0347,56.185,166359.0
2022-03-28 09:30:00,63.67,63.67,62.99,63.36,139834.0,56.2911,56.2911,55.6899,56.017,139834.0
2022-03-28 10:00:00,63.35,63.46,63.02,63.43,52603.0,56.0082,56.1054,55.7164,56.0789,52603.0
2022-03-28 10:30:00,63.44,63.47,63.1,63.12,49217.0,56.0878,56.1143,55.7872,55.8048,49217.0
2022-03-28 11:00:00,63.16,63.27,62.98,63.19,63538.0,55.8402,55.9375,55.6811,55.8667,63538.0
2022-03-28 11:30:00,63.21,63.25,62.95,63.12,55000.0,55.8844,55.9198,55.6545,55.8048,55000.0
2022-03-28 12:00:00,63.13,63.2,62.93,62.96,42679.0,55.8137,55.8756,55.6369,55.6634,42679.0
2022-03-28 12:30:00,63.0,63.29,62.97,63.23,52658.0,55.6987,55.9551,55.6722,55.9021,52658.0
2022-03-28 13:00:00,63.28,63.45,63.22,63.35,78523.0,55.9463,56.0966,55.8932,56.0082,78523.0
2022-03-28 13:30:00,63.35,63.55,63.33,63.48,79756.0,56.0082,56.185,55.9905,56.1231,79756.0
2022-03-28 14:00:00,63.5,63.59,63.3,63.38,99883.0,56.1408,56.2204,55.964,56.0347,99883.0
2022-03-28 14:30:00,63.38,63.87,63.37,63.87,96096.0,56.0347,56.4679,56.0259,56.4679,96096.0
2022-03-28 15:00:00,63.85,63.92,63.81,63.84,49722.0,56.4502,56.5121,56.4149,56.4414,49722.0
2022-03-28 15:30:00,63.83,63.87,63.59,63.74,125459.0,56.4326,56.4679,56.2204,56.353,125459.0
2022-03-29 09:30:00,65.11,67.55,65.05,66.91,244187.0,57.5642,59.7214,57.5112,59.1556,244187.0
2022-03-29 10:00:00,66.86,66.97,66.46,66.78,102634.0,59.1114,59.2087,58.7578,59.0407,102634.0
2022-03-29 10:30:00,66.8,67.3,66.79,67.06,82280.0,59.0584,59.5004,59.0495,59.2882,82280.0
2022-03-29 11:00:00,67.07,67.18,66.61,66.76,52953.0,59.2971,59.3943,58.8904,59.023,52953.0
2022-03-29 11:30:00,66.74,66.77,66.5,66.77,32473.0,59.0053,59.0318,58.7931,59.0318,32473.0
2022-03-29 12:00:00,66.8,67.05,66.69,66.98,36642.0,59.0584,59.2794,58.9611,59.2175,36642.0
2022-03-29 12:30:00,66.96,66.97,66.62,66.83,102368.0,59.1998,59.2087,58.8992,59.0849,102368.0
2022-03-29 13:00:00,66.83,66.83,66.3,66.31,110976.0,59.0849,59.0849,58.6163,58.6251,110976.0
2022-03-29 13:30:00,66.33,66.45,66.14,66.43,146441.0,58.6428,58.7489,58.4748,58.7312,146441.0
2022-03-29 14:00:00,66.43,66.63,66.32,66.61,109461.0,58.7312,58.9081,58.634,58.8904,109461.0
2022-03-29 14:30:00,66.63,66.94,66.43,66.93,141787.0,58.9081,59.1821,58.7312,59.1733,141787.0
2022-03-29 15:00:00,66.93,67.16,66.85,67.05,56339.0,59.1733,59.3766,59.1026,59.2794,56339.0
2022-03-29 15:30:00,67.04,67.07,66.53,66.63,146923.0,59.2705,59.2971,58.8196,58.9081,146923.0
2022-03-30 09:30:00,65.72,66.21,65.38,66.06,138810.0,58.1035,58.5367,57.8029,58.4041,138810.0
2022-03-30 10:00:00,66.13,66.17,65.6,65.96,84633.0,58.466,58.5014,57.9974,58.3157,84633.0
2022-03-30 10:30:00,65.88,66.26,65.87,66.01,156658.0,58.245,58.5809,58.2361,58.3599,156658.0
2022-03-30 11:00:00,66.0,66.27,65.74,65.86,61376.0,58.3511,58.5898,58.1212,58.2273,61376.0
2022-03-30 11:30:00,65.87,66.06,65.8,65.86,117376.0,58.2361,58.4041,58.1742,58.2273,117376.0
2022-03-30 12:00:00,65.82,65.83,65.59,65.69,46387.0,58.1919,58.2008,57.9886,58.077,46387.0
2022-03-30 12:30:00,65.7,65.77,65.64,65.71,64992.0,58.0858,58.1477,58.0328,58.0947,64992.0
2022-03-30 13:00:00,65.69,65.69,65.46,65.48,32292.0,58.077,58.077,57.8736,57.8913,32292.0
2022-03-30 13:30:00,65.51,65.55,65.34,65.37,59956.0,57.9179,57.9532,57.7676,57.7941,59956.0
2022-03-30 14:00:00,65.38,65.43,65.13,65.16,83240.0,57.8029,57.8471,57.5819,57.6084,83240.0
2022-03-30 14:30:00,65.17,65.29,64.99,65.02,104675.0,57.6173,57.7234,57.4581,57.4846,104675.0
2022-03-30 15:00:00,65.02,65.04,64.62,64.76,113379.0,57.4846,57.5023,57.131,57.2548,113379.0
2022-03-30 15:30:00,64.76,65.06,64.74,64.93,277465.0,57.2548,57.52,57.2371,57.4051,277465.0
2022-03-31 09:30:00,64.95,65.58,64.8,65.01,83338.0,57.4228,57.9797,57.2901,57.4758,83338.0
2022-03-31 10:00:00,64.98,64.98,64.42,64.45,62771.0,57.4493,57.4493,56.9542,56.9807,62771.0
2022-03-31 10:30:00,64.47,64.63,64.29,64.39,90689.0,56.9984,57.1398,56.8392,56.9277,90689.0
2022-03-31 11:00:00,64.34,64.44,64.11,64.14,52569.0,56.8834,56.9719,56.6801,56.7066,52569.0
2022-03-31 11:30:00,64.15,64.3,64.04,64.2,47608.0,56.7155,56.8481,56.6182,56.7597,47608.0
2022-03-31 12:00:00,64.23,64.27,64.01,64.13,44137.0,56.7862,56.8216,56.5917,56.6978,44137.0
2022-03-31 12:30:00,64.15,64.31,64.11,64.31,39518.0,56.7155,56.8569,56.6801,56.8569,39518.0
2022-03-31 13:00:00,64.31,64.55,64.26,64.51,53477.0,56.8569,57.0691,56.8127,57.0337,53477.0
2022-03-31 13:30:00,64.5,64.51,64.28,64.48,32676.0,57.0249,57.0337,56.8304,57.0072,32676.0
2022-03-31 14:00:00,64.47,64.69,64.36,64.67,87623.0,56.9984,57.1929,56.9011,57.1752,87623.0
2022-03-31 14:30:00,64.7,64.98,64.66,64.94,69521.0,57.2017,57.4493,57.1664,57.4139,69521.0
2022-03-31 15:00:00,65.03,65.09,64.85,64.98,58734.0,57.4935,57.5465,57.3343,57.4493,58734.0
2022-03-31 15:30:00,64.95,64.96,64.29,64.32,177979.0,57.4228,57.4316,56.8392,56.8658,177979.0
2022-04-01 09:30:00,64.96,65.57,64.5,64.96,62624.0,57.4316,57.9709,57.0249,57.4316,62624.0
2022-04-01 10:00:00,65.01,65.01,64.06,64.18,45662.0,57.4758,57.4758,56.6359,56.742,45662.0
2022-04-01 10:30:00,64.19,64.32,64.04,64.15,33081.0,56.7508,56.8658,56.6182,56.7155,33081.0
2022-04-01 11:00:00,64.17,64.44,64.02,64.02,41578.0,56.7332,56.9719,56.6005,56.6005,41578.0
2022-04-01 11:30:00,64.02,64.18,63.92,64.06,31883.0,56.6005,56.742,56.5121,56.6359,31883.0
2022-04-01 12:00:00,64.06,64.19,63.97,64.15,63682.0,56.6359,56.7508,56.5563,56.7155,63682.0
2022-04-01 12:30:00,64.14,64.16,63.96,63.99,50157.0,56.7066,56.7243,56.5475,56.574,50157.0
2022-04-01 13:00:00,63.99,64.1,63.85,64.1,33050.0,56.574,56.6713,56.4502,56.6713,33050.0
2022-04-01 13:30:00,64.09,64.39,64.07,64.18,40666.0,56.6624,56.9277,56.6447,56.742,40666.0
2022-04-01 14:00:00,64.19,64.4,64.16,64.35,33049.0,56.7508,56.9365,56.7243,56.8923,33049.0
2022-04-01 14:30:00,64.39,64.49,64.22,64.22,30820.0,56.9277,57.0161,56.7774,56.7774,30820.0
2022-04-01 15:00:00,64.22,64.32,64.06,64.12,29623.0,56.7774,56.8658,56.6359,56.6889,29623.0
2022-04-01 15:30:00,64.12,64.34,64.05,64.33,144260.0,56.6889,56.8834,56.6271,56.8746,144260.0
2022-04-04 09:30:00,64.42,64.55,63.62,64.41,65738.0,56.9542,57.0691,56.2469,56.9453,65738.0
2022-04-04 10:00:00,64.42,64.54,64.1,64.36,27035.0,56.9542,57.0603,56.6713,56.9011,27035.0
2022-04-04 10:30:00,64.36,64.61,64.21,64.61,27257.0,56.9011,57.1222,56.7685,57.1222,27257.0
2022-04-04 11:00:00,64.58,64.7,64.4,64.58,32003.0,57.0956,57.2017,56.9365,57.0956,32003.0
2022-04-04 11:30:00,64.61,64.99,64.59,64.92,49629.0,57.1222,57.4581,57.1045,57.3962,49629.0
2022-04-04 12:00:00,64.89,65.05,64.77,65.0,26434.0,57.3697,57.5112,57.2636,57.467,26434.0
2022-04-04 12:30:00,65.0,65.09,64.85,65.06,46205.0,57.467,57.5465,57.3343,57.52,46205.0
2022-04-04 13:00:00,65.06,65.08,64.62,64.62,57318.0,57.52,57.5377,57.131,57.131,57318.0
2022-04-04 13:30:00,64.58,64.76,64.47,64.65,35636.0,57.0956,57.2548,56.9984,57.1575,35636.0
2022-04-04 14:00:00,64.65,64.71,64.51,64.68,21391.0,57.1575,57.2106,57.0337,57.184,21391.0
2022-04-04 14:30:00,64.65,64.75,64.58,64.59,44799.0,57.1575,57.2459,57.0956,57.1045,44799.0
2022-04-04 15:00:00,64.6,64.62,64.48,64.5,25715.0,57.1133,57.131,57.0072,57.0249,25715.0
2022-04-04 15:30:00,64.5,64.59,64.45,64.51,93800.0,57.0249,57.1045,56.9807,57.0337,93800.0
2022-04-05 09:30:00,64.15,64.34,62.91,63.29,95033.0,56.7155,56.8834,55.6192,55.9551,95033.0
2022-04-05 10:00:00,63.22,63.29,62.6,62.8,58054.0,55.8932,55.9551,55.3451,55.5219,58054.0
2022-04-05 10:30:00,62.77,62.87,62.18,62.18,79493.0,55.4954,55.5838,54.9738,54.9738,79493.0
2022-04-05 11:00:00,62.21,62.47,62.03,62.46,53020.0,55.0003,55.2302,54.8412,55.2213,53020.0
2022-04-05 11:30:00,62.43,62.56,62.12,62.32,101293.0,55.1948,55.3097,54.9207,55.0976,101293.0
2022-04-05 12:00:00,62.3,62.39,61.98,62.05,48441.0,55.0799,55.1594,54.797,54.8588,48441.0
2022-04-05 12:30:00,62.05,62.2,61.89,62.13,32570.0,54.8588,54.9915,54.7174,54.9296,32570.0
2022-04-05 13:00:00,62.14,62.83,62.07,62.71,82873.0,54.9384,55.5484,54.8765,55.4424,82873.0
2022-04-05 13:30:00,62.7,62.87,62.6,62.81,276827.0,55.4335,55.5838,55.3451,55.5308,276827.0
2022-04-05 14:00:00,62.82,62.91,62.74,62.81,114719.0,55.5396,55.6192,55.4689,55.5308,114719.0
2022-04-05 14:30:00,62.8,62.85,62.68,62.7,109605.0,55.5219,55.5661,55.4158,55.4335,109605.0
2022-04-05 15:00:00,62.72,62.73,62.22,62.24,76542.0,55.4512,55.46,55.0091,55.0268,76542.0
2022-04-05 15:30:00,62.26,62.48,62.2,62.46,290625.0,55.0445,55.239,54.9915,55.2213,290625.0
2022-04-06 09:30:00,61.64,61.99,61.11,61.47,87983.0,54.4964,54.8058,54.0278,54.3461,87983.0
2022-04-06 10:00:00,61.47,61.61,61.22,61.23,146934.0,54.3461,54.4698,54.125,54.1339,146934.0
2022-04-06 10:30:00,61.23,61.56,61.15,61.42,62185.0,54.1339,54.4256,54.0631,54.3019,62185.0
2022-04-06 11:00:00,61.37,61.79,61.33,61.55,34263.0,54.2577,54.629,54.2223,54.4168,34263.0
2022-04-06 11:30:00,61.58,61.62,61.3,61.44,32137.0,54.4433,54.4787,54.1958,54.3195,32137.0
2022-04-06 12:00:00,61.42,61.55,61.27,61.34,23063.0,54.3019,54.4168,54.1692,54.2311,23063.0
2022-04-06 12:30:00,61.34,61.36,61.07,61.2,27622.0,54.2311,54.2488,53.9924,54.1074,27622.0
2022-04-06 13:00:00,61.21,61.44,61.12,61.27,25536.0,54.1162,54.3195,54.0366,54.1692,25536.0
2022-04-06 13:30:00,61.28,61.56,61.18,61.42,25836.0,54.1781,54.4256,54.0897,54.3019,25836.0
2022-04-06 14:00:00,61.36,61.72,60.83,60.87,72836.0,54.2488,54.5671,53.7802,53.8156,72836.0
2022-04-06 14:30:00,60.95,61.36,60.81,61.36,59106.0,53.8863,54.2488,53.7626,54.2488,59106.0
2022-04-06 15:00:00,61.42,61.57,61.06,61.11,55694.0,54.3019,54.4345,53.9836,54.0278,55694.0
2022-04-06 15:30:00,61.09,61.47,60.97,61.38,152981.0,54.0101,54.3461,53.904,54.2665,152981.0
2022-04-07 09:30:00,60.78,61.59,60.65,60.78,96756.0,53.736,54.4522,53.6211,53.736,96756.0
2022-04-07 10:00:00,60.82,60.83,60.36,60.5,97910.0,53.7714,53.7802,53.3647,53.4885,97910.0
2022-04-07 10:30:00,60.45,60.85,60.37,60.79,100447.0,53.4443,53.7979,53.3735,53.7449,100447.0
2022-04-07 11:00:00,60.79,60.95,60.41,60.53,64480.0,53.7449,53.8863,53.4089,53.515,64480.0
2022-04-07 11:30:00,60.51,60.72,60.36,60.44,52222.0,53.4973,53.683,53.3647,53.4354,52222.0
2022-04-07 12:00:00,60.44,60.6,60.34,60.44,43464.0,53.4354,53.5769,53.347,53.4354,43464.0
2022-04-07 12:30:00,60.44,60.54,60.27,60.5,51742.0,53.4354,53.5238,53.2851,53.4885,51742.0
2022-04-07 13:00:00,60.55,60.87,60.5,60.83,49577.0,53.5327,53.8156,53.4885,53.7802,49577.0
2022-04-07 13:30:00,60.87,61.02,60.67,61.0,33425.0,53.8156,53.9482,53.6388,53.9305,33425.0
2022-04-07 14:00:00,61.0,61.4,61.0,61.24,117485.0,53.9305,54.2842,53.9305,54.1427,117485.0
2022-04-07 14:30:00,61.22,61.56,61.13,61.49,48240.0,54.125,54.4256,54.0455,54.3637,48240.0
2022-04-07 15:00:00,61.51,61.66,61.35,61.4,62366.0,54.3814,54.514,54.24,54.2842,62366.0
2022-04-07 15:30:00,61.4,61.54,61.24,61.33,200469.0,54.2842,54.4079,54.1427,54.2223,200469.0
2022-04-08 09:30:00,61.08,61.71,60.81,61.14,59284.0,54.0013,54.5582,53.7626,54.0543,59284.0
2022-04-08 10:00:00,61.11,62.17,61.1,62.05,82292.0,54.0278,54.9649,54.0189,54.8588,82292.0
2022-04-08 10:30:00,62.09,62.55,62.03,62.43,57731.0,54.8942,55.3009,54.8412,55.1948,57731.0
2022-04-08 11:00:00,62.4,62.62,62.16,62.22,47548.0,55.1683,55.3628,54.9561,55.0091,47548.0
2022-04-08 11:30:00,62.28,62.4,61.98,62.04,35735.0,55.0622,55.1683,54.797,54.85,35735.0
2022-04-08 12:00:00,62.02,62.06,61.66,61.96,47261.0,54.8323,54.8677,54.514,54.7793,47261.0
2022-04-08 12:30:00,61.97,61.97,61.6,61.66,31789.0,54.7881,54.7881,54.461,54.514,31789.0
2022-04-08 13:00:00,61.64,61.64,61.39,61.51,27063.0,54.4964,54.4964,54.2753,54.3814,27063.0
2022-04-08 13:30:00,61.48,61.75,61.48,61.7,30751.0,54.3549,54.5936,54.3549,54.5494,30751.0
2022-04-08 14:00:00,61.66,61.99,61.59,61.6,42705.0,54.514,54.8058,54.4522,54.461,42705.0
2022-04-08 14:30:00,61.6,61.79,61.44,61.75,25603.0,54.461,54.629,54.3195,54.5936,25603.0
2022-04-08 15:00:00,61.76,61.84,61.6,61.63,37132.0,54.6025,54.6732,54.461,54.4875,37132.0
2022-04-08 15:30:00,61.63,61.68,61.18,61.27,107027.0,54.4875,54.5317,54.0897,54.1692,107027.0
2022-04-11 09:30:00,60.86,62.59,60.6,62.55,129700.0,53.8068,55.3363,53.5769,55.3009,129700.0
2022-04-11 10:00:00,62.49,62.87,62.1,62.45,117433.0,55.2479,55.5838,54.903,55.2125,117433.0
2022-04-11 10:30:00,62.41,62.64,61.77,61.79,55817.0,55.1771,55.3805,54.6113,54.629,55817.0
2022-04-11 11:00:00,61.74,61.81,61.24,61.37,52334.0,54.5848,54.6467,54.1427,54.2577,52334.0
2022-04-11 11:30:00,61.39,61.76,61.33,61.37,29941.0,54.2753,54.6025,54.2223,54.2577,29941.0
2022-04-11 12:00:00,61.38,61.58,61.27,61.29,34961.0,54.2665,54.4433,54.1692,54.1869,34961.0
2022-04-11 12:30:00,61.26,61.27,60.92,61.01,56077.0,54.1604,54.1692,53.8598,53.9394,56077.0
2022-04-11 13:00:00,61.04,61.21,61.04,61.14,20830.0,53.9659,54.1162,53.9659,54.0543,20830.0
2022-04-11 13:30:00,61.2,61.47,61.17,61.36,23192.0,54.1074,54.3461,54.0808,54.2488,23192.0
2022-04-11 14:00:00,61.38,61.38,61.13,61.21,28805.0,54.2665,54.2665,54.0455,54.1162,28805.0
2022-04-11 14:30:00,61.17,61.52,61.16,61.45,37226.0,54.0808,54.3903,54.072,54.3284,37226.0
2022-04-11 15:00:00,61.46,61.52,61.23,61.28,53697.0,54.3372,54.3903,54.1339,54.1781,53697.0
2022-04-11 15:30:00,61.28,61.31,60.99,61.1,113366.0,54.1781,54.2046,53.9217,54.0189,113366.0
2022-04-12 09:30:00,61.78,62.17,61.15,61.9,143422.0,54.6201,54.9649,54.0631,54.7262,143422.0
2022-04-12 10:00:00,61.94,62.19,61.35,61.4,97481.0,54.7616,54.9826,54.24,54.2842,97481.0
2022-04-12 10:30:00,61.44,61.69,61.01,61.23,62601.0,54.3195,54.5406,53.9394,54.1339,62601.0
2022-04-12 11:00:00,61.25,61.36,61.05,61.33,54847.0,54.1516,54.2488,53.9747,54.2223,54847.0
2022-04-12 11:30:00,61.44,61.52,61.21,61.33,43305.0,54.3195,54.3903,54.1162,54.2223,43305.0
2022-04-12 12:00:00,61.33,61.33,60.95,61.01,35871.0,54.2223,54.2223,53.8863,53.9394,35871.0
2022-04-12 12:30:00,61.0,61.08,60.79,61.08,43667.0,53.9305,54.0013,53.7449,54.0013,43667.0
2022-04-12 13:00:00,61.1,61.3,60.93,61.0,30135.0,54.0189,54.1958,53.8686,53.9305,30135.0
2022-04-12 13:30:00,61.03,61.06,60.62,60.67,21552.0,53.9571,53.9836,53.5946,53.6388,21552.0
2022-04-12 14:00:00,60.62,60.71,60.52,60.57,38817.0,53.5946,53.6741,53.5062,53.5504,38817.0
2022-04-12 14:30:00,60.58,60.82,60.5,60.75,32476.0,53.5592,53.7714,53.4885,53.7095,32476.0
2022-04-12 15:00:00,60.74,60.78,60.43,60.54,41097.0,53.7007,53.736,53.4266,53.5238,41097.0
2022-04-12 15:30:00,60.54,60.86,60.5,60.71,145685.0,53.5238,53.8068,53.4885,53.6741,145685.0
2022-04-13 09:30:00,60.55,61.47,60.55,61.1,97470.0,53.5327,54.3461,53.5327,54.0189,97470.0
2022-04-13 10:00:00,61.13,61.24,60.65,60.91,53584.0,54.0455,54.1427,53.6211,53.851,53584.0
2022-04-13 10:30:00,60.91,61.15,60.82,61.01,32334.0,53.851,54.0631,53.7714,53.9394,32334.0
2022-04-13 11:00:00,61.0,61.23,60.95,61.19,17491.0,53.9305,54.1339,53.8863,54.0985,17491.0
2022-04-13 11:30:00,61.2,61.33,61.08,61.31,52638.0,54.1074,54.2223,54.0013,54.2046,52638.0
2022-04-13 12:00:00,61.33,61.45,61.21,61.43,30780.0,54.2223,54.3284,54.1162,54.3107,30780.0
2022-04-13 12:30:00,61.44,61.73,61.39,61.68,53262.0,54.3195,54.5759,54.2753,54.5317,53262.0
2022-04-13 13:00:00,61.68,61.85,61.48,61.61,40548.0,54.5317,54.682,54.3549,54.4698,40548.0
2022-04-13 13:30:00,61.61,61.62,61.42,61.59,21094.0,54.4698,54.4787,54.3019,54.4522,21094.0
2022-04-13 14:00:00,61.58,61.7,61.52,61.56,29743.0,54.4433,54.5494,54.3903,54.4256,29743.0
2022-04-13 14:30:00,61.57,61.6,61.46,61.46,21856.0,54.4345,54.461,54.3372,54.3372,21856.0
2022-04-13 15:00:00,61.48,61.56,61.39,61.51,28391.0,54.3549,54.4256,54.2753,54.3814,28391.0
2022-04-13 15:30:00,61.51,61.71,61.5,61.57,100610.0,54.3814,54.5582,54.3726,54.4345,100610.0
2022-04-14 09:30:00,61.67,62.23,61.06,61.36,82914.0,54.5229,55.018,53.9836,54.2488,82914.0
2022-04-14 10:00:00,61.37,61.68,61.2,61.44,47407.0,54.2577,54.5317,54.1074,54.3195,47407.0
2022-04-14 10:30:00,61.46,61.62,60.92,61.0,33481.0,54.3372,54.4787,53.8598,53.9305,33481.0
2022-04-14 11:00:00,60.94,61.22,60.93,61.13,41477.0,53.8775,54.125,53.8686,54.0455,41477.0
2022-04-14 11:30:00,61.12,61.19,60.77,60.79,36492.0,54.0366,54.0985,53.7272,53.7449,36492.0
2022-04-14 12:00:00,60.77,61.05,60.76,60.79,67395.0,53.7272,53.9747,53.7183,53.7449,67395.0
2022-04-14 12:30:00,60.78,60.83,60.61,60.79,25770.0,53.736,53.7802,53.5857,53.7449,25770.0
2022-04-14 13:00:00,60.8,60.97,60.69,60.91,49249.0,53.7537,53.904,53.6565,53.851,49249.0
2022-04-14 13:30:00,60.93,61.22,60.91,61.21,22062.0,53.8686,54.125,53.851,54.1162,22062.0
2022-04-14 14:00:00,61.26,61.38,61.18,61.23,25365.0,54.1604,54.2665,54.0897,54.1339,25365.0
2022-04-14 14:30:00,61.22,61.25,60.88,60.91,36093.0,54.125,54.1516,53.8244,53.851,36093.0
2022-04-14 15:00:00,60.89,60.92,60.71,60.89,37798.0,53.8333,53.8598,53.6741,53.8333,37798.0
2022-04-14 15:30:00,60.9,60.97,60.67,60.73,223357.0,53.8421,53.904,53.6388,53.6918,223357.0
2022-04-18 09:30:00,60.76,60.99,60.33,60.47,120765.0,53.7183,53.9217,53.3382,53.462,120765.0
2022-04-18 10:00:00,60.45,60.71,60.36,60.57,92023.0,53.4443,53.6741,53.3647,53.5504,92023.0
2022-04-18 10:30:00,60.61,61.25,60.6,61.2,41198.0,53.5857,54.1516,53.5769,54.1074,41198.0
2022-04-18 11:00:00,61.21,61.37,60.84,60.87,44121.0,54.1162,54.2577,53.7891,53.8156,44121.0
2022-04-18 11:30:00,60.87,61.0,60.65,60.83,28611.0,53.8156,53.9305,53.6211,53.7802,28611.0
2022-04-18 12:00:00,60.83,60.83,60.37,60.47,37650.0,53.7802,53.7802,53.3735,53.462,37650.0
2022-04-18 12:30:00,60.5,60.62,60.46,60.6,29535.0,53.4885,53.5946,53.4531,53.5769,29535.0
2022-04-18 13:00:00,60.63,60.95,60.55,60.95,22235.0,53.6034,53.8863,53.5327,53.8863,22235.0
2022-04-18 13:30:00,60.95,61.47,60.95,61.37,59211.0,53.8863,54.3461,53.8863,54.2577,59211.0
2022-04-18 14:00:00,61.38,61.49,61.26,61.39,21782.0,54.2665,54.3637,54.1604,54.2753,21782.0
2022-04-18 14:30:00,61.39,61.47,61.26,61.27,29018.0,54.2753,54.3461,54.1604,54.1692,29018.0
2022-04-18 15:00:00,61.29,61.31,61.13,61.18,20945.0,54.1869,54.2046,54.0455,54.0897,20945.0
2022-04-18 15:30:00,61.18,61.26,60.9,61.25,84203.0,54.0897,54.1604,53.8421,54.1516,84203.0
2022-04-19 09:30:00,61.55,62.11,61.36,61.93,68466.0,54.4168,54.9119,54.2488,54.7528,68466.0
2022-04-19 10:00:00,61.88,62.36,61.79,62.16,32835.0,54.7085,55.1329,54.629,54.9561,32835.0
2022-04-19 10:30:00,62.15,62.64,62.15,62.48,49581.0,54.9473,55.3805,54.9473,55.239,49581.0
2022-04-19 11:00:00,62.47,63.07,62.41,63.02,38786.0,55.2302,55.7606,55.1771,55.7164,38786.0
2022-04-19 11:30:00,63.0,63.13,62.81,63.08,48019.0,55.6987,55.8137,55.5308,55.7695,48019.0
2022-04-19 12:00:00,63.1,63.14,62.94,62.95,62862.0,55.7872,55.8225,55.6457,55.6545,62862.0
2022-04-19 12:30:00,62.97,63.03,62.88,62.93,27522.0,55.6722,55.7253,55.5927,55.6369,27522.0
2022-04-19 13:00:00,62.9,62.98,62.76,62.77,45042.0,55.6103,55.6811,55.4866,55.4954,45042.0
2022-04-19 13:30:00,62.79,63.29,62.79,63.24,45228.0,55.5131,55.9551,55.5131,55.9109,45228.0
2022-04-19 14:00:00,63.21,63.23,62.87,63.03,30445.0,55.8844,55.9021,55.5838,55.7253,30445.0
2022-04-19 14:30:00,63.03,63.31,63.02,63.31,36368.0,55.7253,55.9728,55.7164,55.9728,36368.0
2022-04-19 15:00:00,63.3,63.39,63.14,63.32,49323.0,55.964,56.0435,55.8225,55.9817,49323.0
2022-04-19 15:30:00,63.31,63.61,63.31,63.57,177671.0,55.9728,56.2381,55.9728,56.2027,177671.0
2022-04-20 09:30:00,64.36,65.12,64.17,64.23,77756.0,56.9011,57.5731,56.7332,56.7862,77756.0
2022-04-20 10:00:00,64.31,64.45,63.84,63.88,56084.0,56.8569,56.9807,56.4414,56.4768,56084.0
2022-04-20 10:30:00,63.85,64.63,63.69,64.53,33831.0,56.4502,57.1398,56.3088,57.0514,33831.0
2022-04-20 11:00:00,64.53,64.57,64.15,64.28,33704.0,57.0514,57.0868,56.7155,56.8304,33704.0
2022-04-20 11:30:00,64.28,64.54,64.19,64.31,58166.0,56.8304,57.0603,56.7508,56.8569,58166.0
2022-04-20 12:00:00,64.32,64.39,63.92,64.14,116299.0,56.8658,56.9277,56.5121,56.7066,116299.0
2022-04-20 12:30:00,64.12,64.8,64.11,64.75,90774.0,56.6889,57.2901,56.6801,57.2459,90774.0
2022-04-20 13:00:00,64.75,64.93,64.74,64.85,35901.0,57.2459,57.4051,57.2371,57.3343,35901.0
2022-04-20 13:30:00,64.84,64.95,64.81,64.84,36531.0,57.3255,57.4228,57.299,57.3255,36531.0
2022-04-20 14:00:00,64.85,64.99,64.77,64.85,81244.0,57.3343,57.4581,57.2636,57.3343,81244.0
2022-04-20 14:30:00,64.8,64.86,64.68,64.78,61172.0,57.2901,57.3432,57.184,57.2725,61172.0
2022-04-20 15:00:00,64.77,64.91,64.76,64.91,44037.0,57.2636,57.3874,57.2548,57.3874,44037.0
2022-04-20 15:30:00,64.9,64.95,64.76,64.82,170759.0,57.3785,57.4228,57.2548,57.3078,170759.0
2022-04-21 09:30:00,66.19,66.81,65.44,65.78,90759.0,58.519,59.0672,57.856,58.1566,90759.0
2022-04-21 10:00:00,65.8,65.93,65.5,65.93,57745.0,58.1742,58.2892,57.909,58.2892,57745.0
2022-04-21 10:30:00,65.95,66.06,65.61,65.67,44618.0,58.3069,58.4041,58.0063,58.0593,44618.0
2022-04-21 11:00:00,65.65,65.95,65.48,65.55,51433.0,58.0416,58.3069,57.8913,57.9532,51433.0
2022-04-21 11:30:00,65.48,65.56,65.21,65.28,46695.0,57.8913,57.9621,57.6526,57.7145,46695.0
2022-04-21 12:00:00,65.27,65.36,64.84,64.88,41694.0,57.7057,57.7852,57.3255,57.3609,41694.0
2022-04-21 12:30:00,64.91,65.0,64.61,64.62,36496.0,57.3874,57.467,57.1222,57.131,36496.0
2022-04-21 13:00:00,64.6,64.82,64.3,64.78,44725.0,57.1133,57.3078,56.8481,57.2725,44725.0
2022-04-21 13:30:00,64.81,65.01,64.57,64.58,28055.0,57.299,57.4758,57.0868,57.0956,28055.0
2022-04-21 14:00:00,64.55,64.55,64.18,64.25,49604.0,57.0691,57.0691,56.742,56.8039,49604.0
2022-04-21 14:30:00,64.2,64.7,63.97,64.16,60640.0,56.7597,57.2017,56.5563,56.7243,60640.0
2022-04-21 15:00:00,64.12,64.19,63.85,64.17,58411.0,56.6889,56.7508,56.4502,56.7332,58411.0
2022-04-21 15:30:00,64.17,64.21,63.82,63.85,223334.0,56.7332,56.7685,56.4237,56.4502,223334.0
2022-04-22 09:30:00,60.99,61.84,60.35,61.77,232251.0,53.9217,54.6732,53.3559,54.6113,232251.0
2022-04-22 10:00:00,61.75,62.41,61.75,61.98,88700.0,54.5936,55.1771,54.5936,54.797,88700.0
2022-04-22 10:30:00,61.96,62.35,61.93,62.24,71283.0,54.7793,55.1241,54.7528,55.0268,71283.0
2022-04-22 11:00:00,62.21,62.26,61.93,61.94,50735.0,55.0003,55.0445,54.7528,54.7616,50735.0
2022-04-22 11:30:00,61.97,62.08,61.45,61.5,42991.0,54.7881,54.8854,54.3284,54.3726,42991.0
2022-04-22 12:00:00,61.46,61.72,61.43,61.58,25375.0,54.3372,54.5671,54.3107,54.4433,25375.0
2022-04-22 12:30:00,61.55,61.7,61.39,61.39,29199.0,54.4168,54.5494,54.2753,54.2753,29199.0
2022-04-22 13:00:00,61.31,61.59,61.25,61.59,33997.0,54.2046,54.4522,54.1516,54.4522,33997.0
2022-04-22 13:30:00,61.58,61.82,61.57,61.58,24803.0,54.4433,54.6555,54.4345,54.4433,24803.0
2022-04-22 14:00:00,61.54,61.9,61.54,61.73,48388.0,54.4079,54.7262,54.4079,54.5759,48388.0
2022-04-22 14:30:00,61.72,61.76,61.52,61.73,41015.0,54.5671,54.6025,54.3903,54.5759,41015.0
2022-04-22 15:00:00,61.76,62.16,61.63,61.98,90634.0,54.6025,54.9561,54.4875,54.797,90634.0
2022-04-22 15:30:00,62.0,62.19,61.42,61.46,139713.0,54.8146,54.9826,54.3019,54.3372,139713.0
2022-04-25 09:30:00,61.1,61.1,59.99,60.03,103755.0,54.0189,54.0189,53.0376,53.0729,103755.0
2022-04-25 10:00:00,60.04,60.46,59.84,60.41,73943.0,53.0818,53.4531,52.905,53.4089,73943.0
2022-04-25 10:30:00,60.42,61.04,60.42,60.57,36035.0,53.4177,53.9659,53.4177,53.5504,36035.0
2022-04-25 11:00:00,60.56,61.23,60.51,61.07,47536.0,53.5415,54.1339,53.4973,53.9924,47536.0
2022-04-25 11:30:00,61.07,61.08,60.76,60.94,50347.0,53.9924,54.0013,53.7183,53.8775,50347.0
2022-04-25 12:00:00,60.92,61.62,60.84,61.59,34934.0,53.8598,54.4787,53.7891,54.4522,34934.0
2022-04-25 12:30:00,61.57,62.05,61.55,61.88,84853.0,54.4345,54.8588,54.4168,54.7085,84853.0
2022-04-25 13:00:00,61.9,62.13,61.66,61.95,67011.0,54.7262,54.9296,54.514,54.7704,67011.0
2022-04-25 13:30:00,61.95,62.08,61.64,61.64,56140.0,54.7704,54.8854,54.4964,54.4964,56140.0
2022-04-25 14:00:00,61.65,62.1,61.49,62.1,51091.0,54.5052,54.903,54.3637,54.903,51091.0
2022-04-25 14:30:00,62.1,62.11,61.79,61.8,81809.0,54.903,54.9119,54.629,54.6378,81809.0
2022-04-25 15:00:00,61.8,62.19,61.56,62.16,58153.0,54.6378,54.9826,54.4256,54.9561,58153.0
2022-04-25 15:30:00,62.18,62.54,62.14,62.44,135750.0,54.9738,55.2921,54.9384,55.2036,135750.0
2022-04-26 09:30:00,61.52,61.68,60.88,61.19,94770.0,54.3903,54.5317,53.8244,54.0985,94770.0
2022-04-26 10:00:00,61.17,61.19,60.33,60.46,74546.0,54.0808,54.0985,53.3382,53.4531,74546.0
2022-04-26 10:30:00,60.44,60.52,60.01,60.14,88140.0,53.4354,53.5062,53.0553,53.1702,88140.0
2022-04-26 11:00:00,60.13,60.13,59.58,59.73,68291.0,53.1614,53.1614,52.6751,52.8077,68291.0
2022-04-26 11:30:00,59.74,59.91,59.46,59.5,54990.0,52.8166,52.9669,52.569,52.6044,54990.0
2022-04-26 12:00:00,59.48,59.97,59.48,59.97,47602.0,52.5867,53.0199,52.5867,53.0199,47602.0
2022-04-26 12:30:00,59.95,60.0,59.71,59.94,71239.0,53.0022,53.0464,52.79,52.9934,71239.0
2022-04-26 13:00:00,60.0,60.03,59.42,59.48,69766.0,53.0464,53.0729,52.5336,52.5867,69766.0
2022-04-26 13:30:00,59.47,59.61,59.37,59.55,87569.0,52.5778,52.7016,52.4894,52.6486,87569.0
2022-04-26 14:00:00,59.53,60.15,59.45,60.11,163680.0,52.6309,53.179,52.5602,53.1437,163680.0
2022-04-26 14:30:00,60.09,60.16,59.5,59.9,54756.0,53.126,53.1879,52.6044,52.958,54756.0
2022-04-26 15:00:00,59.93,59.94,59.4,59.59,73052.0,52.9845,52.9934,52.516,52.6839,73052.0
2022-04-26 15:30:00,59.58,59.61,59.35,59.38,166927.0,52.6751,52.7016,52.4718,52.4983,166927.0
2022-04-27 09:30:00,59.68,61.25,59.68,60.8,91359.0,52.7635,54.1516,52.7635,53.7537,91359.0
2022-04-27 10:00:00,60.86,60.96,60.17,60.18,50320.0,53.8068,53.8952,53.1967,53.2056,50320.0
2022-04-27 10:30:00,60.14,60.65,59.98,60.4,45249.0,53.1702,53.6211,53.0287,53.4001,45249.0
2022-04-27 11:00:00,60.44,60.9,60.44,60.79,39406.0,53.4354,53.8421,53.4354,53.7449,39406.0
2022-04-27 11:30:00,60.81,61.1,60.74,60.9,37091.0,53.7626,54.0189,53.7007,53.8421,37091.0
2022-04-27 12:00:00,60.87,61.55,60.87,61.51,33013.0,53.8156,54.4168,53.8156,54.3814,33013.0
2022-04-27 12:30:00,61.56,61.59,61.24,61.28,26806.0,54.4256,54.4522,54.1427,54.1781,26806.0
2022-04-27 13:00:00,61.28,61.36,61.04,61.36,45074.0,54.1781,54.2488,53.9659,54.2488,45074.0
2022-04-27 13:30:00,61.37,61.55,61.14,61.55,47110.0,54.2577,54.4168,54.0543,54.4168,47110.0
2022-04-27 14:00:00,61.52,61.59,61.19,61.23,36004.0,54.3903,54.4522,54.0985,54.1339,36004.0
2022-04-27 14:30:00,61.24,61.57,61.06,61.19,52221.0,54.1427,54.4345,53.9836,54.0985,52221.0
2022-04-27 15:00:00,61.17,61.2,60.84,60.95,34268.0,54.0808,54.1074,53.7891,53.8863,34268.0
2022-04-27 15:30:00,60.96,61.15,60.85,61.02,95568.0,53.8952,54.0631,53.7979,53.9482,95568.0
2022-04-28 09:30:00,62.17,62.51,61.43,61.75,96266.0,54.9649,55.2655,54.3107,54.5936,96266.0
2022-04-28 10:00:00,61.73,61.79,60.75,60.76,39423.0,54.5759,54.629,53.7095,53.7183,39423.0
2022-04-28 10:30:00,60.74,61.11,60.73,61.07,31289.0,53.7007,54.0278,53.6918,53.9924,31289.0
2022-04-28 11:00:00,61.03,61.42,61.02,61.29,28807.0,53.9571,54.3019,53.9482,54.1869,28807.0
2022-04-28 11:30:00,61.28,61.29,60.97,61.18,24517.0,54.1781,54.1869,53.904,54.0897,24517.0
2022-04-28 12:00:00,61.18,61.53,61.11,61.47,27158.0,54.0897,54.3991,54.0278,54.3461,27158.0
2022-04-28 12:30:00,61.47,62.02,61.44,62.02,39333.0,54.3461,54.8323,54.3195,54.8323,39333.0
2022-04-28 13:00:00,62.02,62.19,61.9,62.18,61902.0,54.8323,54.9826,54.7262,54.9738,61902.0
2022-04-28 13:30:00,62.15,62.31,62.0,62.31,54250.0,54.9473,55.0887,54.8146,55.0887,54250.0
2022-04-28 14:00:00,62.32,62.57,62.17,62.53,93613.0,55.0976,55.3186,54.9649,55.2832,93613.0
2022-04-28 14:30:00,62.53,63.01,62.52,62.71,83025.0,55.2832,55.7076,55.2744,55.4424,83025.0
2022-04-28 15:00:00,62.7,62.93,62.65,62.87,69074.0,55.4335,55.6369,55.3893,55.5838,69074.0
2022-04-28 15:30:00,62.89,62.91,62.36,62.47,177766.0,55.6015,55.6192,55.1329,55.2302,177766.0
2022-04-29 09:30:00,61.33,62.78,60.36,62.67,215910.0,54.2223,55.5042,53.3647,55.407,215910.0
2022-04-29 10:00:00,62.72,62.99,61.17,61.4,133895.0,55.4512,55.6899,54.0808,54.2842,133895.0
2022-04-29 10:30:00,61.37,61.93,61.18,61.56,117601.0,54.2577,54.7528,54.0897,54.4256,117601.0
2022-04-29 11:00:00,61.58,61.92,61.46,61.7,57545.0,54.4433,54.7439,54.3372,54.5494,57545.0
2022-04-29 11:30:00,61.67,62.36,61.65,61.93,53930.0,54.5229,55.1329,54.5052,54.7528,53930.0
2022-04-29 12:00:00,61.92,61.93,61.33,61.33,51103.0,54.7439,54.7528,54.2223,54.2223,51103.0
2022-04-29 12:30:00,61.34,61.57,61.29,61.36,53403.0,54.2311,54.4345,54.1869,54.2488,53403.0
2022-04-29 13:00:00,61.36,61.64,61.23,61.6,42370.0,54.2488,54.4964,54.1339,54.461,42370.0
2022-04-29 13:30:00,61.61,61.97,61.44,61.44,41950.0,54.4698,54.7881,54.3195,54.3195,41950.0
2022-04-29 14:00:00,61.41,61.45,61.12,61.3,39161.0,54.293,54.3284,54.0366,54.1958,39161.0
2022-04-29 14:30:00,61.28,61.31,60.82,61.04,63895.0,54.1781,54.2046,53.7714,53.9659,63895.0
2022-04-29 15:00:00,61.03,61.08,60.78,60.82,47112.0,53.9571,54.0013,53.736,53.7714,47112.0
2022-04-29 15:30:00,60.81,60.9,60.17,60.32,257204.0,53.7626,53.8421,53.1967,53.3293,257204.0
2022-05-02 09:30:00,59.85,59.89,57.53,59.28,188891.0,52.9138,52.9492,50.8627,52.4099,188891.0
2022-05-02 10:00:00,59.28,59.32,58.26,58.64,96054.0,52.4099,52.4452,51.5081,51.844,96054.0
2022-05-02 10:30:00,58.62,59.32,58.59,59.03,68162.0,51.8264,52.4452,51.7998,52.1888,68162.0
2022-05-02 11:00:00,59.01,59.41,58.78,59.31,65465.0,52.1712,52.5248,51.9678,52.4364,65465.0
2022-05-02 11:30:00,59.34,59.58,58.99,59.52,51652.0,52.4629,52.6751,52.1535,52.6221,51652.0
2022-05-02 12:00:00,59.51,59.88,59.35,59.81,32651.0,52.6132,52.9403,52.4718,52.8784,32651.0
2022-05-02 12:30:00,59.83,60.01,59.32,59.34,40214.0,52.8961,53.0553,52.4452,52.4629,40214.0
2022-05-02 13:00:00,59.33,59.64,59.25,59.43,44835.0,52.4541,52.7281,52.3833,52.5425,44835.0
2022-05-02 13:30:00,59.46,59.64,59.14,59.46,44638.0,52.569,52.7281,52.2861,52.569,44638.0
2022-05-02 14:00:00,59.46,59.79,59.17,59.31,42384.0,52.569,52.8608,52.3126,52.4364,42384.0
2022-05-02 14:30:00,59.33,59.76,59.3,59.6,38808.0,52.4541,52.8342,52.4276,52.6928,38808.0
2022-05-02 15:00:00,59.61,60.78,59.6,60.78,82308.0,52.7016,53.736,52.6928,53.736,82308.0
2022-05-02 15:30:00,60.82,60.97,60.4,60.78,185848.0,53.7714,53.904,53.4001,53.736,185848.0
2022-05-03 09:30:00,60.56,60.89,59.91,60.68,106670.0,53.5415,53.8333,52.9669,53.6476,106670.0
2022-05-03 10:00:00,60.73,61.55,60.73,61.55,93953.0,53.6918,54.4168,53.6918,54.4168,93953.0
2022-05-03 10:30:00,61.56,61.57,60.61,60.74,43854.0,54.4256,54.4345,53.5857,53.7007,43854.0
2022-05-03 11:00:00,60.71,61.51,60.64,61.35,45880.0,53.6741,54.3814,53.6123,54.24,45880.0
2022-05-03 11:30:00,61.4,62.14,61.21,61.85,126353.0,54.2842,54.9384,54.1162,54.682,126353.0
2022-05-03 12:00:00,61.84,62.12,61.7,61.81,88680.0,54.6732,54.9207,54.5494,54.6467,88680.0
2022-05-03 12:30:00,61.76,61.94,61.7,61.72,34817.0,54.6025,54.7616,54.5494,54.5671,34817.0
2022-05-03 13:00:00,61.73,62.03,61.7,61.96,34100.0,54.5759,54.8412,54.5494,54.7793,34100.0
2022-05-03 13:30:00,61.97,62.24,61.96,62.05,27422.0,54.7881,55.0268,54.7793,54.8588,27422.0
2022-05-03 14:00:00,62.03,62.05,61.18,61.42,43537.0,54.8412,54.8588,54.0897,54.3019,43537.0
2022-05-03 14:30:00,61.43,61.63,61.01,61.6,136487.0,54.3107,54.4875,53.9394,54.461,136487.0
2022-05-03 15:00:00,61.61,61.74,61.38,61.66,53707.0,54.4698,54.5848,54.2665,54.514,53707.0
2022-05-03 15:30:00,61.66,61.75,61.29,61.42,140331.0,54.514,54.5936,54.1869,54.3019,140331.0
2022-05-04 09:30:00,60.94,62.0,60.66,61.83,69898.0,53.8775,54.8146,53.6299,54.6643,69898.0
2022-05-04 10:00:00,61.85,61.86,61.28,61.48,38267.0,54.682,54.6909,54.1781,54.3549,38267.0
2022-05-04 10:30:00,61.43,61.62,61.03,61.07,49429.0,54.3107,54.4787,53.9571,53.9924,49429.0
2022-05-04 11:00:00,61.06,61.11,60.73,60.78,38600.0,53.9836,54.0278,53.6918,53.736,38600.0
2022-05-04 11:30:00,60.81,60.95,60.7,60.84,32708.0,53.7626,53.8863,53.6653,53.7891,32708.0
2022-05-04 12:00:00,60.84,61.31,60.8,61.28,29009.0,53.7891,54.2046,53.7537,54.1781,29009.0
2022-05-04 12:30:00,61.26,61.34,61.02,61.17,58217.0,54.1604,54.2311,53.9482,54.0808,58217.0
2022-05-04 13:00:00,61.17,61.28,60.88,60.88,74889.0,54.0808,54.1781,53.8244,53.8244,74889.0
2022-05-04 13:30:00,60.89,61.01,60.67,60.95,34138.0,53.8333,53.9394,53.6388,53.8863,34138.0
2022-05-04 14:00:00,60.93,61.36,60.55,61.18,45318.0,53.8686,54.2488,53.5327,54.0897,45318.0
2022-05-04 14:30:00,61.15,62.12,60.08,62.05,72362.0,54.0631,54.9207,53.1172,54.8588,72362.0
2022-05-04 15:00:00,62.06,62.48,61.98,62.4,54941.0,54.8677,55.239,54.797,55.1683,54941.0
2022-05-04 15:30:00,62.4,62.87,62.36,62.82,191145.0,55.1683,55.5838,55.1329,55.5396,191145.0
2022-05-05 09:30:00,61.97,62.2,61.32,61.78,86114.0,54.7881,54.9915,54.2134,54.6201,86114.0
2022-05-05 10:00:00,61.77,61.82,61.17,61.35,54942.0,54.6113,54.6555,54.0808,54.24,54942.0
2022-05-05 10:30:00,61.36,61.38,60.6,60.82,78194.0,54.2488,54.2665,53.5769,53.7714,78194.0
2022-05-05 11:00:00,60.78,60.86,60.2,60.35,51650.0,53.736,53.8068,53.2232,53.3559,51650.0
2022-05-05 11:30:00,60.31,60.65,59.99,60.06,44959.0,53.3205,53.6211,53.0376,53.0995,44959.0
2022-05-05 12:00:00,60.03,60.46,59.91,60.32,44686.0,53.0729,53.4531,52.9669,53.3293,44686.0
2022-05-05 12:30:00,60.32,60.48,60.04,60.4,25007.0,53.3293,53.4708,53.0818,53.4001,25007.0
2022-05-05 13:00:00,60.46,60.68,60.29,60.35,51730.0,53.4531,53.6476,53.3028,53.3559,51730.0
2022-05-05 13:30:00,60.33,60.5,60.02,60.03,27251.0,53.3382,53.4885,53.0641,53.0729,27251.0
2022-05-05 14:00:00,60.02,60.35,59.68,59.7,27621.0,53.0641,53.3559,52.7635,52.7812,27621.0
2022-05-05 14:30:00,59.68,60.09,59.67,59.88,47152.0,52.7635,53.126,52.7547,52.9403,47152.0
2022-05-05 15:00:00,59.93,59.93,59.46,59.49,39029.0,52.9845,52.9845,52.569,52.5955,39029.0
2022-05-05 15:30:00,59.43,60.03,59.33,59.93,159189.0,52.5425,53.0729,52.4541,52.9845,159189.0
2022-05-06 09:30:00,60.07,60.18,58.56,58.64,97345.0,53.1083,53.2056,51.7733,51.844,97345.0
2022-05-06 10:00:00,58.62,59.4,58.39,58.97,210670.0,51.8264,52.516,51.623,52.1358,210670.0
2022-05-06 10:30:00,58.93,59.89,58.66,59.79,75761.0,52.1004,52.9492,51.8617,52.8608,75761.0
2022-05-06 11:00:00,59.77,60.21,59.54,60.14,49233.0,52.8431,53.2321,52.6397,53.1702,49233.0
2022-05-06 11:30:00,60.19,60.19,59.57,59.63,46786.0,53.2144,53.2144,52.6663,52.7193,46786.0
2022-05-06 12:00:00,59.62,60.27,59.36,59.8,42740.0,52.7105,53.2851,52.4806,52.8696,42740.0
2022-05-06 12:30:00,59.78,60.1,59.64,60.05,49111.0,52.8519,53.1348,52.7281,53.0906,49111.0
2022-05-06 13:00:00,60.06,60.06,59.61,59.79,26815.0,53.0995,53.0995,52.7016,52.8608,26815.0
2022-05-06 13:30:00,59.8,60.0,59.54,59.6,19837.0,52.8696,53.0464,52.6397,52.6928,19837.0
2022-05-06 14:00:00,59.54,59.72,59.3,59.49,29632.0,52.6397,52.7989,52.4276,52.5955,29632.0
2022-05-06 14:30:00,59.51,59.91,59.35,59.59,56455.0,52.6132,52.9669,52.4718,52.6839,56455.0
2022-05-06 15:00:00,59.61,59.63,59.2,59.34,46758.0,52.7016,52.7193,52.3391,52.4629,46758.0
2022-05-06 15:30:00,59.34,60.04,59.34,59.8,160330.0,52.4629,53.0818,52.4629,52.8696,160330.0
2022-05-09 09:30:00,58.61,59.62,58.6,59.39,81633.0,51.8175,52.7105,51.8087,52.5071,81633.0
2022-05-09 10:00:00,59.35,59.46,58.47,58.5,54544.0,52.4718,52.569,51.6937,51.7203,54544.0
2022-05-09 10:30:00,58.49,58.53,57.85,58.02,35958.0,51.7114,51.7468,51.1456,51.2959,35958.0
2022-05-09 11:00:00,58.0,58.23,57.71,57.83,33873.0,51.2782,51.4816,51.0218,51.1279,33873.0
2022-05-09 11:30:00,57.81,58.31,57.69,58.21,38202.0,51.1102,51.5523,51.0041,51.4639,38202.0
2022-05-09 12:00:00,58.21,58.58,58.07,58.44,35139.0,51.4639,51.791,51.3401,51.6672,35139.0
2022-05-09 12:30:00,58.46,58.58,57.85,57.87,36406.0,51.6849,51.791,51.1456,51.1633,36406.0
2022-05-09 13:00:00,57.84,57.97,57.62,57.97,33200.0,51.1368,51.2517,50.9423,51.2517,33200.0
2022-05-09 13:30:00,57.97,58.0,57.58,57.84,36113.0,51.2517,51.2782,50.9069,51.1368,36113.0
2022-05-09 14:00:00,57.89,58.06,57.81,57.88,32480.0,51.181,51.3313,51.1102,51.1721,32480.0
2022-05-09 14:30:00,57.84,58.3,57.73,58.21,59287.0,51.1368,51.5434,51.0395,51.4639,59287.0
2022-05-09 15:00:00,58.28,58.5,57.94,57.96,74763.0,51.5258,51.7203,51.2252,51.2428,74763.0
2022-05-09 15:30:00,57.97,58.01,57.47,57.62,189597.0,51.2517,51.2871,50.8096,50.9423,189597.0
2022-05-10 09:30:00,58.76,60.92,58.69,59.7,547140.0,51.9501,53.8598,51.8882,52.7812,547140.0
2022-05-10 10:00:00,59.68,59.84,58.96,59.05,178999.0,52.7635,52.905,52.127,52.2065,178999.0
2022-05-10 10:30:00,59.05,59.06,57.73,57.76,104124.0,52.2065,52.2154,51.0395,51.066,104124.0
2022-05-10 11:00:00,57.72,57.9,57.15,57.34,81772.0,51.0307,51.1898,50.5267,50.6947,81772.0
2022-05-10 11:30:00,57.32,57.57,56.72,56.98,55287.0,50.677,50.898,50.1466,50.3764,55287.0
2022-05-10 12:00:00,57.03,57.21,56.76,56.8,49509.0,50.4206,50.5798,50.1819,50.2173,49509.0
2022-05-10 12:30:00,56.79,56.92,56.45,56.57,83267.0,50.2084,50.3234,49.9078,50.0139,83267.0
2022-05-10 13:00:00,56.56,57.03,56.48,57.03,52623.0,50.0051,50.4206,49.9344,50.4206,52623.0
2022-05-10 13:30:00,57.07,58.12,57.07,58.07,60847.0,50.456,51.3843,50.456,51.3401,60847.0
2022-05-10 14:00:00,58.1,58.17,57.65,57.93,56270.0,51.3666,51.4285,50.9688,51.2163,56270.0
2022-05-10 14:30:00,57.93,58.18,57.62,57.93,67796.0,51.2163,51.4374,50.9423,51.2163,67796.0
2022-05-10 15:00:00,58.0,58.08,57.51,57.54,64625.0,51.2782,51.3489,50.845,50.8715,64625.0
2022-05-10 15:30:00,57.53,57.56,57.17,57.41,180297.0,50.8627,50.8892,50.5444,50.7566,180297.0
2022-05-11 09:30:00,57.79,58.65,57.2,58.38,104707.0,51.0925,51.8529,50.5709,51.6142,104707.0
2022-05-11 10:00:00,58.41,59.25,58.27,59.03,85149.0,51.6407,52.3833,51.5169,52.1888,85149.0
2022-05-11 10:30:00,59.02,59.25,58.55,58.71,71340.0,52.18,52.3833,51.7645,51.9059,71340.0
2022-05-11 11:00:00,58.68,58.7,58.25,58.58,53595.0,51.8794,51.8971,51.4992,51.791,53595.0
2022-05-11 11:30:00,58.55,58.85,58.37,58.48,53167.0,51.7645,52.0297,51.6053,51.7026,53167.0
2022-05-11 12:00:00,58.45,58.6,58.01,58.03,51349.0,51.6761,51.8087,51.2871,51.3047,51349.0
2022-05-11 12:30:00,58.02,58.04,57.48,57.54,49145.0,51.2959,51.3136,50.8185,50.8715,49145.0
2022-05-11 13:00:00,57.53,57.58,57.17,57.17,42551.0,50.8627,50.9069,50.5444,50.5444,42551.0
2022-05-11 13:30:00,57.16,57.27,56.66,56.67,46145.0,50.5356,50.6328,50.0935,50.1023,46145.0
2022-05-11 14:00:00,56.72,57.11,56.72,56.79,69302.0,50.1466,50.4914,50.1466,50.2084,69302.0
2022-05-11 14:30:00,56.83,57.01,56.49,56.53,87442.0,50.2438,50.4029,49.9432,49.9786,87442.0
2022-05-11 15:00:00,56.51,56.58,56.33,56.5,51342.0,49.9609,50.0228,49.8018,49.9521,51342.0
2022-05-11 15:30:00,56.51,56.62,56.2,56.45,141625.0,49.9609,50.0581,49.6868,49.9078,141625.0
2022-05-12 09:30:00,55.58,56.27,55.19,55.84,85660.0,49.5283,50.1432,49.1808,49.76,85660.0
2022-05-12 10:00:00,55.79,56.94,55.51,56.6,58707.0,49.7155,50.7402,49.4659,50.4373,58707.0
2022-05-12 10:30:00,56.65,56.81,56.19,56.71,39017.0,50.4818,50.6244,50.0719,50.5353,39017.0
2022-05-12 11:00:00,56.73,57.34,56.67,57.02,59026.0,50.5531,51.0967,50.4996,50.8115,59026.0
2022-05-12 11:30:00,57.03,57.38,56.4,56.41,77798.0,50.8204,51.1323,50.259,50.2679,77798.0
2022-05-12 12:00:00,56.41,56.84,56.14,56.8,70197.0,50.2679,50.6511,50.0273,50.6155,70197.0
2022-05-12 12:30:00,56.81,57.33,56.81,56.99,63000.0,50.6244,51.0878,50.6244,50.7848,63000.0
2022-05-12 13:00:00,57.01,57.16,56.51,56.57,49975.0,50.8026,50.9363,50.3571,50.4105,49975.0
2022-05-12 13:30:00,56.56,56.58,55.82,55.94,34105.0,50.4016,50.4194,49.7422,49.8491,34105.0
2022-05-12 14:00:00,55.97,56.22,55.6,56.08,106288.0,49.8759,50.0986,49.5461,49.9739,106288.0
2022-05-12 14:30:00,56.03,56.09,55.77,55.95,57399.0,49.9293,49.9828,49.6976,49.858,57399.0
2022-05-12 15:00:00,55.94,57.03,55.94,56.6,74637.0,49.8491,50.8204,49.8491,50.4373,74637.0
2022-05-12 15:30:00,56.58,56.87,56.4,56.73,231529.0,50.4194,50.6779,50.259,50.5531,231529.0
2022-05-13 09:30:00,58.26,59.41,58.18,58.92,178028.0,51.9165,52.9413,51.8452,52.5047,178028.0
2022-05-13 10:00:00,58.94,59.72,58.88,59.67,111954.0,52.5225,53.2175,52.469,53.173,111954.0
2022-05-13 10:30:00,59.68,59.81,58.88,59.28,98903.0,53.1819,53.2977,52.469,52.8255,98903.0
2022-05-13 11:00:00,59.27,59.82,59.05,59.68,84450.0,52.8165,53.3067,52.6205,53.1819,84450.0
2022-05-13 11:30:00,59.69,59.79,59.46,59.78,79552.0,53.1908,53.2799,52.9859,53.271,79552.0
2022-05-13 12:00:00,59.79,60.0,59.74,60.0,57752.0,53.2799,53.4671,53.2354,53.4671,57752.0
2022-05-13 12:30:00,60.0,60.17,59.77,60.09,61728.0,53.4671,53.6185,53.2621,53.5473,61728.0
2022-05-13 13:00:00,60.1,60.26,60.0,60.19,70499.0,53.5562,53.6987,53.4671,53.6364,70499.0
2022-05-13 13:30:00,60.16,60.31,59.81,59.9,48737.0,53.6096,53.7433,53.2977,53.3779,48737.0
2022-05-13 14:00:00,59.89,60.04,59.53,59.85,84303.0,53.369,53.5027,53.0482,53.3334,84303.0
2022-05-13 14:30:00,59.86,60.46,59.86,60.45,88293.0,53.3423,53.877,53.3423,53.8681,88293.0
2022-05-13 15:00:00,60.44,60.56,60.29,60.54,76387.0,53.8591,53.9661,53.7255,53.9483,76387.0
2022-05-13 15:30:00,60.56,60.75,60.26,60.59,329748.0,53.9661,54.1354,53.6987,53.9928,329748.0
2022-05-16 09:30:00,60.26,60.52,59.29,59.86,110348.0,53.6987,53.9304,52.8344,53.3423,110348.0
2022-05-16 10:00:00,59.89,60.2,59.36,60.2,91256.0,53.369,53.6453,52.8967,53.6453,91256.0
2022-05-16 10:30:00,60.22,60.22,59.28,59.31,63382.0,53.6631,53.6631,52.8255,52.8522,63382.0
2022-05-16 11:00:00,59.3,59.71,59.12,59.47,98351.0,52.8433,53.2086,52.6829,52.9948,98351.0
2022-05-16 11:30:00,59.45,60.09,59.24,60.09,38338.0,52.9769,53.5473,52.7898,53.5473,38338.0
2022-05-16 12:00:00,60.1,60.2,59.78,59.83,31893.0,53.5562,53.6453,53.271,53.3156,31893.0
2022-05-16 12:30:00,59.82,59.84,59.56,59.66,35036.0,53.3067,53.3245,53.075,53.1641,35036.0
2022-05-16 13:00:00,59.66,60.15,59.58,60.1,30075.0,53.1641,53.6007,53.0928,53.5562,30075.0
2022-05-16 13:30:00,60.16,60.18,59.81,60.0,47177.0,53.6096,53.6275,53.2977,53.4671,47177.0
2022-05-16 14:00:00,60.0,60.41,59.85,60.38,54219.0,53.4671,53.8324,53.3334,53.8057,54219.0
2022-05-16 14:30:00,60.4,60.51,60.16,60.32,54596.0,53.8235,53.9215,53.6096,53.7522,54596.0
2022-05-16 15:00:00,60.31,60.35,59.98,60.07,43256.0,53.7433,53.7789,53.4492,53.5294,43256.0
2022-05-16 15:30:00,60.08,60.18,59.77,59.96,185978.0,53.5383,53.6275,53.2621,53.4314,185978.0
2022-05-17 09:30:00,61.33,62.39,61.2,62.07,100178.0,54.6522,55.5968,54.5364,55.3117,100178.0
2022-05-17 10:00:00,62.13,62.2,61.64,61.69,38461.0,55.3651,55.4275,54.9285,54.973,38461.0
2022-05-17 10:30:00,61.71,61.88,61.28,61.58,45763.0,54.9909,55.1424,54.6077,54.875,45763.0
2022-05-17 11:00:00,61.63,62.08,61.59,62.06,38791.0,54.9196,55.3206,54.8839,55.3028,38791.0
2022-05-17 11:30:00,62.06,62.45,62.03,62.24,52151.0,55.3028,55.6503,55.276,55.4632,52151.0
2022-05-17 12:00:00,62.26,62.51,62.0,62.46,36909.0,55.481,55.7038,55.2493,55.6592,36909.0
2022-05-17 12:30:00,62.45,62.59,62.14,62.22,29961.0,55.6503,55.7751,55.374,55.4453,29961.0
2022-05-17 13:00:00,62.23,62.46,62.1,62.35,26205.0,55.4542,55.6592,55.3384,55.5612,26205.0
2022-05-17 13:30:00,62.34,62.55,62.27,62.33,33331.0,55.5523,55.7394,55.4899,55.5434,33331.0
2022-05-17 14:00:00,62.33,62.55,61.95,62.3,101343.0,55.5434,55.7394,55.2047,55.5166,101343.0
2022-05-17 14:30:00,62.3,62.98,62.2,62.78,66040.0,55.5166,56.1226,55.4275,55.9444,66040.0
2022-05-17 15:00:00,62.78,63.26,62.78,63.26,72523.0,55.9444,56.3721,55.9444,56.3721,72523.0
2022-05-17 15:30:00,63.25,63.3,62.91,63.28,215354.0,56.3632,56.4077,56.0602,56.3899,215354.0
2022-05-18 09:30:00,62.6,63.03,61.73,62.6,87466.0,55.784,56.1671,55.0087,55.784,87466.0
2022-05-18 10:00:00,62.7,63.14,62.44,62.46,82023.0,55.8731,56.2652,55.6414,55.6592,82023.0
2022-05-18 10:30:00,62.4,62.79,62.25,62.75,91047.0,55.6057,55.9533,55.4721,55.9176,91047.0
2022-05-18 11:00:00,62.74,62.74,62.09,62.09,80125.0,55.9087,55.9087,55.3295,55.3295,80125.0
2022-05-18 11:30:00,62.09,62.34,62.03,62.13,84872.0,55.3295,55.5523,55.276,55.3651,84872.0
2022-05-18 12:00:00,62.13,62.3,61.77,61.86,105564.0,55.3651,55.5166,55.0443,55.1245,105564.0
2022-05-18 12:30:00,61.85,62.36,61.76,62.36,39018.0,55.1156,55.5701,55.0354,55.5701,39018.0
2022-05-18 13:00:00,62.37,62.37,61.77,61.92,69765.0,55.579,55.579,55.0443,55.178,69765.0
2022-05-18 13:30:00,61.91,61.97,61.41,61.55,93248.0,55.1691,55.2226,54.7235,54.8483,93248.0
2022-05-18 14:00:00,61.61,61.94,61.56,61.86,93362.0,54.9018,55.1958,54.8572,55.1245,93362.0
2022-05-18 14:30:00,61.88,61.94,61.4,61.47,54151.0,55.1424,55.1958,54.7146,54.777,54151.0
2022-05-18 15:00:00,61.47,61.68,61.15,61.24,57875.0,54.777,54.9641,54.4918,54.572,57875.0
2022-05-18 15:30:00,61.22,61.63,61.19,61.53,150561.0,54.5542,54.9196,54.5275,54.8305,150561.0
2022-05-19 09:30:00,61.24,62.35,61.16,61.81,69958.0,54.572,55.5612,54.5008,55.08,69958.0
2022-05-19 10:00:00,61.88,62.65,61.86,62.42,78446.0,55.1424,55.8285,55.1245,55.6236,78446.0
2022-05-19 10:30:00,62.4,62.77,62.14,62.68,34328.0,55.6057,55.9355,55.374,55.8553,34328.0
2022-05-19 11:00:00,62.67,63.57,62.58,63.21,122401.0,55.8463,56.6483,55.7661,56.3275,122401.0
2022-05-19 11:30:00,63.42,63.98,63.25,63.61,57128.0,56.5147,57.0137,56.3632,56.684,57128.0
2022-05-19 12:00:00,63.59,63.74,63.39,63.68,39236.0,56.6662,56.7998,56.4879,56.7464,39236.0
2022-05-19 12:30:00,63.67,63.71,63.05,63.38,40517.0,56.7375,56.7731,56.185,56.479,40517.0
2022-05-19 13:00:00,63.43,63.55,63.07,63.44,48186.0,56.5236,56.6305,56.2028,56.5325,48186.0
2022-05-19 13:30:00,63.44,63.88,63.08,63.78,69511.0,56.5325,56.9246,56.2117,56.8355,69511.0
2022-05-19 14:00:00,63.79,63.79,63.3,63.68,42251.0,56.8444,56.8444,56.4077,56.7464,42251.0
2022-05-19 14:30:00,63.61,63.8,63.32,63.69,34365.0,56.684,56.8533,56.4256,56.7553,34365.0
2022-05-19 15:00:00,63.72,63.85,63.19,63.19,38139.0,56.782,56.8979,56.3097,56.3097,38139.0
2022-05-19 15:30:00,63.17,63.24,62.66,62.73,173489.0,56.2919,56.3543,55.8374,55.8998,173489.0
2022-05-20 09:30:00,63.9,64.19,63.1,63.3,145819.0,56.9424,57.2008,56.2295,56.4077,145819.0
2022-05-20 10:00:00,63.3,63.42,62.83,63.27,115428.0,56.4077,56.5147,55.9889,56.381,115428.0
2022-05-20 10:30:00,63.26,63.26,62.4,62.41,90612.0,56.3721,56.3721,55.6057,55.6147,90612.0
2022-05-20 11:00:00,62.44,62.44,61.75,61.88,60346.0,55.6414,55.6414,55.0265,55.1424,60346.0
2022-05-20 11:30:00,61.84,62.09,61.61,61.62,35173.0,55.1067,55.3295,54.9018,54.9107,35173.0
2022-05-20 12:00:00,61.6,61.65,61.0,61.16,51542.0,54.8928,54.9374,54.3582,54.5008,51542.0
2022-05-20 12:30:00,61.15,61.22,60.56,60.73,52166.0,54.4918,54.5542,53.9661,54.1176,52166.0
2022-05-20 13:00:00,60.71,60.74,60.14,60.17,41372.0,54.0998,54.1265,53.5918,53.6185,41372.0
2022-05-20 13:30:00,60.14,60.72,60.14,60.57,34234.0,53.5918,54.1087,53.5918,53.975,34234.0
2022-05-20 14:00:00,60.57,60.64,60.15,60.33,29775.0,53.975,54.0374,53.6007,53.7611,29775.0
2022-05-20 14:30:00,60.31,60.95,60.09,60.65,41200.0,53.7433,54.3136,53.5473,54.0463,41200.0
2022-05-20 15:00:00,60.63,60.92,60.38,60.88,39782.0,54.0285,54.2869,53.8057,54.2512,39782.0
2022-05-20 15:30:00,60.91,61.47,60.82,61.46,206284.0,54.278,54.777,54.1978,54.7681,206284.0
2022-05-23 09:30:00,62.02,62.38,61.54,61.54,27269.0,55.2671,55.5879,54.8394,54.8394,27269.0
2022-05-23 10:00:00,61.49,61.57,60.95,61.43,27301.0,54.7948,54.8661,54.3136,54.7414,27301.0
2022-05-23 10:30:00,61.47,61.85,61.38,61.68,45553.0,54.777,55.1156,54.6968,54.9641,45553.0
2022-05-23 11:00:00,61.75,62.3,61.72,62.29,30555.0,55.0265,55.5166,54.9998,55.5077,30555.0
2022-05-23 11:30:00,62.31,62.8,62.31,62.46,37877.0,55.5255,55.9622,55.5255,55.6592,37877.0
2022-05-23 12:00:00,62.42,62.57,62.31,62.37,30961.0,55.6236,55.7572,55.5255,55.579,30961.0
2022-05-23 12:30:00,62.37,62.48,62.0,62.05,24086.0,55.579,55.677,55.2493,55.2938,24086.0
2022-05-23 13:00:00,62.11,62.13,61.79,62.06,30637.0,55.3473,55.3651,55.0622,55.3028,30637.0
2022-05-23 13:30:00,62.04,62.25,62.0,62.16,23561.0,55.2849,55.4721,55.2493,55.3919,23561.0
2022-05-23 14:00:00,62.17,62.55,62.03,62.5,45772.0,55.4008,55.7394,55.276,55.6949,45772.0
2022-05-23 14:30:00,62.49,62.62,62.28,62.4,65042.0,55.6859,55.8018,55.4988,55.6057,65042.0
2022-05-23 15:00:00,62.42,62.7,62.35,62.45,67185.0,55.6236,55.8731,55.5612,55.6503,67185.0
2022-05-23 15:30:00,62.42,62.67,62.42,62.52,225111.0,55.6236,55.8463,55.6236,55.7127,225111.0
2022-05-24 09:30:00,61.73,61.73,60.81,61.09,74388.0,55.0087,55.0087,54.1889,54.4384,74388.0
2022-05-24 10:00:00,61.1,61.13,60.5,60.76,54856.0,54.4473,54.474,53.9126,54.1443,54856.0
2022-05-24 10:30:00,60.73,60.74,60.26,60.53,37127.0,54.1176,54.1265,53.6987,53.9393,37127.0
2022-05-24 11:00:00,60.49,60.76,60.4,60.49,54995.0,53.9037,54.1443,53.8235,53.9037,54995.0
2022-05-24 11:30:00,60.5,60.97,60.41,60.83,73651.0,53.9126,54.3314,53.8324,54.2067,73651.0
2022-05-24 12:00:00,60.82,61.15,60.78,61.06,82697.0,54.1978,54.4918,54.1621,54.4116,82697.0
2022-05-24 12:30:00,61.05,61.1,60.62,60.84,23734.0,54.4027,54.4473,54.0196,54.2156,23734.0
2022-05-24 13:00:00,60.8,60.8,60.38,60.6,38675.0,54.18,54.18,53.8057,54.0017,38675.0
2022-05-24 13:30:00,60.55,60.96,60.45,60.86,22470.0,53.9572,54.3225,53.8681,54.2334,22470.0
2022-05-24 14:00:00,60.87,61.07,60.58,60.75,40324.0,54.2423,54.4206,53.9839,54.1354,40324.0
2022-05-24 14:30:00,60.7,60.74,60.02,60.22,61148.0,54.0908,54.1265,53.4849,53.6631,61148.0
2022-05-24 15:00:00,60.2,60.52,60.09,60.37,38085.0,53.6453,53.9304,53.5473,53.7968,38085.0
2022-05-24 15:30:00,60.37,60.87,60.31,60.4,158329.0,53.7968,54.2423,53.7433,53.8235,158329.0
2022-05-25 09:30:00,60.0,61.3,59.96,60.86,61214.0,53.4671,54.6255,53.4314,54.2334,61214.0
2022-05-25 10:00:00,60.83,61.58,60.77,61.56,42734.0,54.2067,54.875,54.1532,54.8572,42734.0
2022-05-25 10:30:00,61.62,61.92,61.48,61.84,68096.0,54.9107,55.178,54.7859,55.1067,68096.0
2022-05-25 11:00:00,61.76,61.94,61.61,61.75,35402.0,55.0354,55.1958,54.9018,55.0265,35402.0
2022-05-25 11:30:00,61.65,61.69,61.29,61.53,38481.0,54.9374,54.973,54.6166,54.8305,38481.0
2022-05-25 12:00:00,61.54,61.66,61.12,61.21,25928.0,54.8394,54.9463,54.4651,54.5453,25928.0
2022-05-25 12:30:00,61.24,61.33,61.04,61.19,28775.0,54.572,54.6522,54.3938,54.5275,28775.0
2022-05-25 13:00:00,61.14,61.3,61.01,61.28,25815.0,54.4829,54.6255,54.3671,54.6077,25815.0
2022-05-25 13:30:00,61.28,61.51,61.22,61.25,28932.0,54.6077,54.8126,54.5542,54.581,28932.0
2022-05-25 14:00:00,61.25,61.62,60.83,61.59,62865.0,54.581,54.9107,54.2067,54.8839,62865.0
2022-05-25 14:30:00,61.58,61.9,61.51,61.88,31301.0,54.875,55.1602,54.8126,55.1424,31301.0
2022-05-25 15:00:00,61.88,62.18,61.87,62.09,36028.0,55.1424,55.4097,55.1334,55.3295,36028.0
2022-05-25 15:30:00,62.08,62.12,61.51,61.56,102430.0,55.3206,55.3562,54.8126,54.8572,102430.0
2022-05-26 09:30:00,62.29,62.7,61.61,62.55,134396.0,55.5077,55.8731,54.9018,55.7394,134396.0
2022-05-26 10:00:00,62.55,63.61,62.55,63.5,61886.0,55.7394,56.684,55.7394,56.586,61886.0
2022-05-26 10:30:00,63.51,63.73,63.42,63.59,38185.0,56.5949,56.7909,56.5147,56.6662,38185.0
2022-05-26 11:00:00,63.63,63.68,63.37,63.45,29371.0,56.7018,56.7464,56.4701,56.5414,29371.0
2022-05-26 11:30:00,63.46,63.51,63.27,63.49,25985.0,56.5503,56.5949,56.381,56.5771,25985.0
2022-05-26 12:00:00,63.46,63.74,63.46,63.72,25688.0,56.5503,56.7998,56.5503,56.782,25688.0
2022-05-26 12:30:00,63.69,63.72,63.45,63.57,24481.0,56.7553,56.782,56.5414,56.6483,24481.0
2022-05-26 13:00:00,63.53,63.74,63.27,63.32,40261.0,56.6127,56.7998,56.381,56.4256,40261.0
2022-05-26 13:30:00,63.32,63.46,63.2,63.27,43198.0,56.4256,56.5503,56.3186,56.381,43198.0
2022-05-26 14:00:00,63.27,63.33,63.01,63.04,51535.0,56.381,56.4345,56.1493,56.1761,51535.0
2022-05-26 14:30:00,63.04,63.13,62.81,62.95,53788.0,56.1761,56.2563,55.9711,56.0959,53788.0
2022-05-26 15:00:00,62.9,62.94,62.57,62.59,52420.0,56.0513,56.0869,55.7572,55.7751,52420.0
2022-05-26 15:30:00,62.57,62.9,62.57,62.7,114277.0,55.7572,56.0513,55.7572,55.8731,114277.0
2022-05-27 09:30:00,63.29,64.03,63.11,63.49,70112.0,56.3988,57.0583,56.2384,56.5771,70112.0
2022-05-27 10:00:00,63.46,63.77,63.45,63.62,37389.0,56.5503,56.8266,56.5414,56.6929,37389.0
2022-05-27 10:30:00,63.67,63.86,63.52,63.57,34432.0,56.7375,56.9068,56.6038,56.6483,34432.0
2022-05-27 11:00:00,63.6,63.76,63.51,63.73,35401.0,56.6751,56.8177,56.5949,56.7909,35401.0
2022-05-27 11:30:00,63.74,63.85,63.64,63.74,30652.0,56.7998,56.8979,56.7107,56.7998,30652.0
2022-05-27 12:00:00,63.74,63.8,63.35,63.35,31783.0,56.7998,56.8533,56.4523,56.4523,31783.0
2022-05-27 12:30:00,63.35,63.46,63.27,63.41,47675.0,56.4523,56.5503,56.381,56.5058,47675.0
2022-05-27 13:00:00,63.41,63.51,63.33,63.39,59004.0,56.5058,56.5949,56.4345,56.4879,59004.0
2022-05-27 13:30:00,63.39,63.5,63.35,63.45,44428.0,56.4879,56.586,56.4523,56.5414,44428.0
2022-05-27 14:00:00,63.46,63.58,63.37,63.48,107737.0,56.5503,56.6573,56.4701,56.5681,107737.0
2022-05-27 14:30:00,63.54,63.85,63.48,63.79,48514.0,56.6216,56.8979,56.5681,56.8444,48514.0
2022-05-27 15:00:00,63.8,64.02,63.7,63.97,47087.0,56.8533,57.0494,56.7642,57.0048,47087.0
2022-05-27 15:30:00,63.97,64.04,63.4,63.97,191714.0,57.0048,57.0672,56.4969,57.0048,191714.0
2022-05-31 09:30:00,64.55,65.05,63.96,64.55,105354.0,57.5216,57.9672,56.9959,57.5216,105354.0
2022-05-31 10:00:00,64.46,65.17,64.23,65.03,84281.0,57.4414,58.0741,57.2365,57.9494,84281.0
2022-05-31 10:30:00,65.02,65.75,65.02,65.35,117020.0,57.9405,58.591,57.9405,58.2345,117020.0
2022-05-31 11:00:00,65.36,65.87,65.17,65.52,94280.0,58.2434,58.6979,58.0741,58.386,94280.0
2022-05-31 11:30:00,65.49,66.01,65.47,65.91,36307.0,58.3593,58.8227,58.3415,58.7336,36307.0
2022-05-31 12:00:00,65.89,66.2,65.71,65.9,49375.0,58.7157,58.992,58.5553,58.7247,49375.0
2022-05-31 12:30:00,65.91,66.18,65.89,66.05,39118.0,58.7336,58.9742,58.7157,58.8583,39118.0
2022-05-31 13:00:00,66.0,66.06,65.28,65.34,67631.0,58.8138,58.8672,58.1722,58.2256,67631.0
2022-05-31 13:30:00,65.31,65.77,65.25,65.74,39494.0,58.1989,58.6088,58.1454,58.5821,39494.0
2022-05-31 14:00:00,65.71,65.71,65.25,65.38,52826.0,58.5553,58.5553,58.1454,58.2613,52826.0
2022-05-31 14:30:00,65.38,65.39,64.7,64.94,57776.0,58.2613,58.2702,57.6553,57.8692,57776.0
2022-05-31 15:00:00,64.91,65.35,64.84,65.28,55721.0,57.8424,58.2345,57.7801,58.1722,55721.0
2022-05-31 15:30:00,65.33,65.43,64.86,64.91,243094.0,58.2167,58.3058,57.7979,57.8424,243094.0
2022-06-01 09:30:00,65.35,65.65,64.84,65.08,149106.0,58.2345,58.5019,57.7801,57.9939,149106.0
2022-06-01 10:00:00,65.18,65.18,64.38,64.63,68333.0,58.083,58.083,57.3702,57.5929,68333.0
2022-06-01 10:30:00,64.62,64.98,64.34,64.88,55586.0,57.584,57.9048,57.3345,57.8157,55586.0
2022-06-01 11:00:00,64.89,64.9,64.02,64.14,43300.0,57.8246,57.8335,57.0494,57.1563,43300.0
2022-06-01 11:30:00,64.19,64.2,63.66,63.69,34615.0,57.2008,57.2098,56.7285,56.7553,34615.0
2022-06-01 12:00:00,63.68,64.01,63.52,63.93,25656.0,56.7464,57.0404,56.6038,56.9691,25656.0
2022-06-01 12:30:00,63.92,64.22,63.86,64.09,20303.0,56.9602,57.2276,56.9068,57.1117,20303.0
2022-06-01 13:00:00,64.09,64.61,64.09,64.57,22291.0,57.1117,57.5751,57.1117,57.5395,22291.0
2022-06-01 13:30:00,64.56,64.74,64.42,64.61,28474.0,57.5306,57.691,57.4058,57.5751,28474.0
2022-06-01 14:00:00,64.58,65.04,64.53,65.02,34706.0,57.5484,57.9583,57.5038,57.9405,34706.0
2022-06-01 14:30:00,65.05,65.31,64.87,64.89,72196.0,57.9672,58.1989,57.8068,57.8246,72196.0
2022-06-01 15:00:00,64.89,64.94,64.71,64.75,18642.0,57.8246,57.8692,57.6642,57.6999,18642.0
2022-06-01 15:30:00,64.7,64.73,64.34,64.35,114232.0,57.6553,57.682,57.3345,57.3434,114232.0
2022-06-02 09:30:00,64.98,66.12,64.78,65.94,86274.0,57.9048,58.9207,57.7266,58.7603,86274.0
2022-06-02 10:00:00,65.9,66.46,65.8,65.9,260500.0,58.7247,59.2237,58.6355,58.7247,260500.0
2022-06-02 10:30:00,65.95,66.21,65.81,66.13,49915.0,58.7692,59.0009,58.6445,58.9296,49915.0
2022-06-02 11:00:00,66.13,66.34,66.05,66.21,35944.0,58.9296,59.1167,58.8583,59.0009,35944.0
2022-06-02 11:30:00,66.27,66.45,66.11,66.12,23081.0,59.0544,59.2148,58.9118,58.9207,23081.0
2022-06-02 12:00:00,66.13,66.46,66.09,66.33,15314.0,58.9296,59.2237,58.894,59.1078,15314.0
2022-06-02 12:30:00,66.34,66.56,66.14,66.32,23509.0,59.1167,59.3128,58.9385,59.0989,23509.0
2022-06-02 13:00:00,66.35,66.57,66.32,66.51,23974.0,59.1257,59.3217,59.0989,59.2682,23974.0
2022-06-02 13:30:00,66.54,66.66,66.48,66.48,20304.0,59.295,59.4019,59.2415,59.2415,20304.0
2022-06-02 14:00:00,66.5,66.55,66.29,66.33,19797.0,59.2593,59.3039,59.0722,59.1078,19797.0
2022-06-02 14:30:00,66.34,66.51,66.26,66.29,27212.0,59.1167,59.2682,59.0455,59.0722,27212.0
2022-06-02 15:00:00,66.29,66.48,66.28,66.37,30647.0,59.0722,59.2415,59.0633,59.1435,30647.0
2022-06-02 15:30:00,66.37,66.41,66.2,66.27,124452.0,59.1435,59.1791,58.992,59.0544,124452.0
2022-06-03 09:30:00,65.2,65.26,64.0,64.53,143411.0,58.1009,58.1543,57.0315,57.5038,143411.0
2022-06-03 10:00:00,64.55,64.76,64.27,64.31,76442.0,57.5216,57.7088,57.2721,57.3078,76442.0
2022-06-03 10:30:00,64.28,64.47,64.14,64.26,36498.0,57.281,57.4504,57.1563,57.2632,36498.0
2022-06-03 11:00:00,64.23,64.28,64.06,64.2,46787.0,57.2365,57.281,57.085,57.2098,46787.0
2022-06-03 11:30:00,64.21,64.59,64.09,64.22,38681.0,57.2187,57.5573,57.1117,57.2276,38681.0
2022-06-03 12:00:00,64.23,64.42,64.07,64.39,25985.0,57.2365,57.4058,57.0939,57.3791,25985.0
2022-06-03 12:30:00,64.39,64.41,64.15,64.41,50114.0,57.3791,57.3969,57.1652,57.3969,50114.0
2022-06-03 13:00:00,64.43,64.68,64.12,64.27,16506.0,57.4147,57.6375,57.1385,57.2721,16506.0
2022-06-03 13:30:00,64.22,64.28,64.06,64.17,30609.0,57.2276,57.281,57.085,57.183,30609.0
2022-06-03 14:00:00,64.16,64.33,64.08,64.33,24549.0,57.1741,57.3256,57.1028,57.3256,24549.0
2022-06-03 14:30:00,64.33,64.33,63.93,64.09,22275.0,57.3256,57.3256,56.9691,57.1117,22275.0
2022-06-03 15:00:00,64.11,64.11,63.78,64.01,18771.0,57.1296,57.1296,56.8355,57.0404,18771.0
2022-06-03 15:30:00,64.02,64.16,63.8,63.97,110190.0,57.0494,57.1741,56.8533,57.0048,110190.0
2022-06-06 09:30:00,65.3,65.96,65.08,65.94,116284.0,58.19,58.7781,57.9939,58.7603,116284.0
2022-06-06 10:00:00,66.0,66.61,66.0,66.54,80128.0,58.8138,59.3573,58.8138,59.295,80128.0
2022-06-06 10:30:00,66.53,66.81,66.42,66.52,110562.0,59.2861,59.5356,59.188,59.2771,110562.0
2022-06-06 11:00:00,66.52,66.57,66.02,66.04,79846.0,59.2771,59.3217,58.8316,58.8494,79846.0
2022-06-06 11:30:00,66.07,66.46,66.04,66.35,36725.0,58.8761,59.2237,58.8494,59.1257,36725.0
2022-06-06 12:00:00,66.34,66.35,65.95,66.06,50271.0,59.1167,59.1257,58.7692,58.8672,50271.0
2022-06-06 12:30:00,66.05,66.56,66.04,66.51,93088.0,58.8583,59.3128,58.8494,59.2682,93088.0
2022-06-06 13:00:00,66.53,66.72,66.38,66.72,55158.0,59.2861,59.4554,59.1524,59.4554,55158.0
2022-06-06 13:30:00,66.71,67.05,66.66,67.04,55642.0,59.4465,59.7494,59.4019,59.7405,55642.0
2022-06-06 14:00:00,67.06,67.1,66.59,66.66,61454.0,59.7583,59.794,59.3395,59.4019,61454.0
2022-06-06 14:30:00,66.66,66.9,66.57,66.83,94461.0,59.4019,59.6158,59.3217,59.5534,94461.0
2022-06-06 15:00:00,66.82,66.95,66.55,66.68,113370.0,59.5445,59.6603,59.3039,59.4197,113370.0
2022-06-06 15:30:00,66.68,66.97,66.57,66.79,369929.0,59.4197,59.6781,59.3217,59.5177,369929.0
2022-06-07 09:30:00,66.16,66.16,65.47,65.95,58052.0,58.9563,58.9563,58.3415,58.7692,58052.0
2022-06-07 10:00:00,65.9,66.03,65.28,65.77,60359.0,58.7247,58.8405,58.1722,58.6088,60359.0
2022-06-07 10:30:00,65.8,66.19,65.61,66.06,35793.0,58.6355,58.9831,58.4662,58.8672,35793.0
2022-06-07 11:00:00,66.07,66.21,65.86,65.89,20962.0,58.8761,59.0009,58.689,58.7157,20962.0
2022-06-07 11:30:00,65.92,66.04,65.81,66.04,22922.0,58.7425,58.8494,58.6445,58.8494,22922.0
2022-06-07 12:00:00,66.05,66.11,65.76,65.93,23035.0,58.8583,58.9118,58.5999,58.7514,23035.0
2022-06-07 12:30:00,65.88,66.14,65.8,66.13,21046.0,58.7068,58.9385,58.6355,58.9296,21046.0
2022-06-07 13:00:00,66.12,66.2,65.91,66.0,21041.0,58.9207,58.992,58.7336,58.8138,21041.0
2022-06-07 13:30:00,66.0,66.22,65.87,66.21,37717.0,58.8138,59.0098,58.6979,59.0009,37717.0
2022-06-07 14:00:00,66.23,66.33,66.03,66.32,41977.0,59.0187,59.1078,58.8405,59.0989,41977.0
2022-06-07 14:30:00,66.32,66.33,65.95,66.08,38778.0,59.0989,59.1078,58.7692,58.8851,38778.0
2022-06-07 15:00:00,66.05,66.26,66.01,66.16,23774.0,58.8583,59.0455,58.8227,58.9563,23774.0
2022-06-07 15:30:00,66.13,66.43,66.13,66.36,100766.0,58.9296,59.1969,58.9296,59.1346,100766.0
2022-06-08 09:30:00,66.32,66.93,65.98,66.87,69626.0,59.0989,59.6425,58.7959,59.589,69626.0
2022-06-08 10:00:00,66.92,67.0,66.45,66.82,47660.0,59.6336,59.7049,59.2148,59.5445,47660.0
2022-06-08 10:30:00,66.8,67.0,66.55,66.81,27443.0,59.5267,59.7049,59.3039,59.5356,27443.0
2022-06-08 11:00:00,66.82,67.16,66.8,67.09,28572.0,59.5445,59.8475,59.5267,59.7851,28572.0
2022-06-08 11:30:00,67.09,67.27,66.97,67.21,49271.0,59.7851,59.9455,59.6781,59.892,49271.0
2022-06-08 12:00:00,67.15,67.31,66.69,66.78,23449.0,59.8385,59.9811,59.4286,59.5088,23449.0
2022-06-08 12:30:00,66.76,66.77,66.34,66.65,31228.0,59.491,59.4999,59.1167,59.393,31228.0
2022-06-08 13:00:00,66.65,66.72,66.5,66.5,20029.0,59.393,59.4554,59.2593,59.2593,20029.0
2022-06-08 13:30:00,66.47,66.65,66.38,66.39,43073.0,59.2326,59.393,59.1524,59.1613,43073.0
2022-06-08 14:00:00,66.39,66.52,66.28,66.37,67403.0,59.1613,59.2771,59.0633,59.1435,67403.0
2022-06-08 14:30:00,66.39,66.47,66.26,66.26,38548.0,59.1613,59.2326,59.0455,59.0455,38548.0
2022-06-08 15:00:00,66.2,66.51,66.04,66.45,35395.0,58.992,59.2682,58.8494,59.2148,35395.0
2022-06-08 15:30:00,66.46,66.64,66.42,66.54,139444.0,59.2237,59.3841,59.188,59.295,139444.0
2022-06-09 09:30:00,65.97,66.39,65.6,66.08,54112.0,58.787,59.1613,58.4573,58.8851,54112.0
2022-06-09 10:00:00,66.03,66.18,65.63,66.15,49233.0,58.8405,58.9742,58.484,58.9474,49233.0
2022-06-09 10:30:00,66.15,66.3,65.59,65.74,57168.0,58.9474,59.0811,58.4484,58.5821,57168.0
2022-06-09 11:00:00,65.74,65.81,65.53,65.66,19348.0,58.5821,58.6445,58.3949,58.5108,19348.0
2022-06-09 11:30:00,65.65,65.86,65.51,65.77,38339.0,58.5019,58.689,58.3771,58.6088,38339.0
2022-06-09 12:00:00,65.78,65.81,65.47,65.57,27870.0,58.6177,58.6445,58.3415,58.4306,27870.0
2022-06-09 12:30:00,65.59,65.68,65.45,65.68,46837.0,58.4484,58.5286,58.3236,58.5286,46837.0
2022-06-09 13:00:00,65.66,65.79,65.33,65.33,29083.0,58.5108,58.6266,58.2167,58.2167,29083.0
2022-06-09 13:30:00,65.3,65.69,65.26,65.66,24235.0,58.19,58.5375,58.1543,58.5108,24235.0
2022-06-09 14:00:00,65.59,65.7,65.35,65.41,31221.0,58.4484,58.5464,58.2345,58.288,31221.0
2022-06-09 14:30:00,65.4,65.41,65.13,65.13,40654.0,58.2791,58.288,58.0385,58.0385,40654.0
2022-06-09 15:00:00,65.08,65.09,64.68,64.71,43335.0,57.9939,58.0028,57.6375,57.6642,43335.0
2022-06-09 15:30:00,64.67,64.79,64.53,64.54,82400.0,57.6286,57.7355,57.5038,57.5127,82400.0
2022-06-10 09:30:00,62.77,64.05,62.77,62.94,103065.0,55.9355,57.0761,55.9355,56.0869,103065.0
2022-06-10 10:00:00,62.89,62.96,61.61,61.75,139299.0,56.0424,56.1048,54.9018,55.0265,139299.0
2022-06-10 10:30:00,61.72,62.39,61.72,62.04,114504.0,54.9998,55.5968,54.9998,55.2849,114504.0
2022-06-10 11:00:00,62.03,62.24,61.62,61.72,58709.0,55.276,55.4632,54.9107,54.9998,58709.0
2022-06-10 11:30:00,61.74,61.79,61.41,61.7,39758.0,55.0176,55.0622,54.7235,54.982,39758.0
2022-06-10 12:00:00,61.68,61.78,61.43,61.52,22340.0,54.9641,55.0532,54.7414,54.8216,22340.0
2022-06-10 12:30:00,61.57,61.85,61.51,61.77,20349.0,54.8661,55.1156,54.8126,55.0443,20349.0
2022-06-10 13:00:00,61.8,61.88,61.58,61.83,23085.0,55.0711,55.1424,54.875,55.0978,23085.0
2022-06-10 13:30:00,61.82,62.04,61.65,61.73,30560.0,55.0889,55.2849,54.9374,55.0087,30560.0
2022-06-10 14:00:00,61.74,61.95,61.6,61.73,25557.0,55.0176,55.2047,54.8928,55.0087,25557.0
2022-06-10 14:30:00,61.75,62.0,61.6,61.94,33710.0,55.0265,55.2493,54.8928,55.1958,33710.0
2022-06-10 15:00:00,61.94,62.01,61.69,61.94,45570.0,55.1958,55.2582,54.973,55.1958,45570.0
2022-06-10 15:30:00,61.9,61.9,61.31,61.31,118727.0,55.1602,55.1602,54.6344,54.6344,118727.0
2022-06-13 09:30:00,59.38,59.84,58.68,58.68,142784.0,52.9146,53.3245,52.2908,52.2908,142784.0
2022-06-13 10:00:00,58.69,59.02,58.42,58.42,92228.0,52.2997,52.5938,52.0591,52.0591,92228.0
2022-06-13 10:30:00,58.44,58.54,58.22,58.3,65446.0,52.0769,52.166,51.8809,51.9522,65446.0
2022-06-13 11:00:00,58.29,58.58,58.03,58.42,95283.0,51.9432,52.2017,51.7116,52.0591,95283.0
2022-06-13 11:30:00,58.41,58.74,58.22,58.5,48140.0,52.0502,52.3442,51.8809,52.1304,48140.0
2022-06-13 12:00:00,58.47,58.69,58.39,58.57,27205.0,52.1036,52.2997,52.0324,52.1928,27205.0
2022-06-13 12:30:00,58.53,58.91,58.25,58.28,37972.0,52.1571,52.4957,51.9076,51.9343,37972.0
2022-06-13 13:00:00,58.27,58.38,58.11,58.36,38783.0,51.9254,52.0234,51.7828,52.0056,38783.0
2022-06-13 13:30:00,58.38,58.77,58.21,58.58,49250.0,52.0234,52.371,51.872,52.2017,49250.0
2022-06-13 14:00:00,58.49,58.51,58.26,58.34,34308.0,52.1215,52.1393,51.9165,51.9878,34308.0
2022-06-13 14:30:00,58.31,58.56,58.12,58.17,40469.0,51.9611,52.1838,51.7918,51.8363,40469.0
2022-06-13 15:00:00,58.14,58.46,57.98,58.0,62656.0,51.8096,52.0947,51.667,51.6848,62656.0
2022-06-13 15:30:00,57.98,58.0,57.65,57.69,461740.0,51.667,51.6848,51.3729,51.4086,461740.0
2022-06-14 09:30:00,58.05,58.62,57.6,58.62,83790.0,51.7294,52.2373,51.3284,52.2373,83790.0
2022-06-14 10:00:00,58.61,58.82,57.88,57.91,51962.0,52.2284,52.4155,51.5779,51.6046,51962.0
2022-06-14 10:30:00,57.92,58.61,57.92,58.28,41701.0,51.6135,52.2284,51.6135,51.9343,41701.0
2022-06-14 11:00:00,58.27,58.37,57.83,58.19,49319.0,51.9254,52.0145,51.5333,51.8541,49319.0
2022-06-14 11:30:00,58.18,58.18,57.88,58.04,69729.0,51.8452,51.8452,51.5779,51.7205,69729.0
2022-06-14 12:00:00,58.02,58.02,57.4,57.61,39585.0,51.7026,51.7026,51.1502,51.3373,39585.0
2022-06-14 12:30:00,57.62,57.69,57.44,57.56,33741.0,51.3462,51.4086,51.1858,51.2927,33741.0
2022-06-14 13:00:00,57.57,58.02,57.47,57.79,55963.0,51.3016,51.7026,51.2125,51.4977,55963.0
2022-06-14 13:30:00,57.76,57.78,57.3,57.37,39251.0,51.471,51.4888,51.061,51.1234,39251.0
2022-06-14 14:00:00,57.39,57.7,57.39,57.65,32106.0,51.1412,51.4175,51.1412,51.3729,32106.0
2022-06-14 14:30:00,57.63,57.84,57.51,57.53,36186.0,51.3551,51.5422,51.2482,51.266,36186.0
2022-06-14 15:00:00,57.52,57.59,57.24,57.51,47083.0,51.2571,51.3195,51.0076,51.2482,47083.0
2022-06-14 15:30:00,57.51,57.67,57.1,57.23,367229.0,51.2482,51.3908,50.8828,50.9987,367229.0
2022-06-15 09:30:00,58.03,58.81,57.64,58.68,104402.0,51.7116,52.4066,51.364,52.2908,104402.0
2022-06-15 10:00:00,58.68,59.26,58.68,58.83,61894.0,52.2908,52.8076,52.2908,52.4244,61894.0
2022-06-15 10:30:00,58.85,58.88,58.55,58.82,41023.0,52.4423,52.469,52.1749,52.4155,41023.0
2022-06-15 11:00:00,58.91,58.94,58.13,58.51,98488.0,52.4957,52.5225,51.8007,52.1393,98488.0
2022-06-15 11:30:00,58.57,58.95,58.5,58.86,50007.0,52.1928,52.5314,52.1304,52.4512,50007.0
2022-06-15 12:00:00,58.84,59.24,58.82,59.22,42134.0,52.4334,52.7898,52.4155,52.772,42134.0
2022-06-15 12:30:00,59.25,59.32,58.92,58.97,45942.0,52.7987,52.8611,52.5047,52.5492,45942.0
2022-06-15 13:00:00,58.99,59.12,58.89,59.1,114081.0,52.567,52.6829,52.4779,52.6651,114081.0
2022-06-15 13:30:00,59.1,59.2,58.71,59.12,79288.0,52.6651,52.7542,52.3175,52.6829,79288.0
2022-06-15 14:00:00,59.13,59.38,58.43,58.85,72010.0,52.6918,52.9146,52.068,52.4423,72010.0
2022-06-15 14:30:00,58.8,59.86,58.36,59.0,100221.0,52.3977,53.3423,52.0056,52.5759,100221.0
2022-06-15 15:00:00,59.02,59.93,58.91,59.93,87589.0,52.5938,53.4047,52.4957,53.4047,87589.0
2022-06-15 15:30:00,59.91,60.12,59.55,59.61,172948.0,53.3869,53.574,53.0661,53.1195,172948.0
2022-06-16 09:30:00,57.85,57.93,56.24,56.25,97182.0,51.5512,51.6224,50.1165,50.1254,97182.0
2022-06-16 10:00:00,56.24,56.24,55.64,55.88,49118.0,50.1165,50.1165,49.5818,49.7957,49118.0
2022-06-16 10:30:00,55.85,55.85,54.91,55.09,96456.0,49.7689,49.7689,48.9313,49.0917,96456.0
2022-06-16 11:00:00,55.07,55.55,55.05,55.4,42772.0,49.0738,49.5016,49.056,49.3679,42772.0
2022-06-16 11:30:00,55.4,55.49,55.1,55.24,34829.0,49.3679,49.4481,49.1006,49.2253,34829.0
2022-06-16 12:00:00,55.24,55.27,54.95,55.12,37519.0,49.2253,49.2521,48.9669,49.1184,37519.0
2022-06-16 12:30:00,55.08,55.17,54.85,54.89,54848.0,49.0828,49.163,48.8778,48.9134,54848.0
2022-06-16 13:00:00,54.91,55.29,54.73,55.24,104522.0,48.9313,49.2699,48.7709,49.2253,104522.0
2022-06-16 13:30:00,55.22,55.36,54.78,54.79,110752.0,49.2075,49.3323,48.8154,48.8243,110752.0
2022-06-16 14:00:00,54.78,54.85,54.26,54.26,58019.0,48.8154,48.8778,48.352,48.352,58019.0
2022-06-16 14:30:00,54.26,54.36,53.96,54.16,69940.0,48.352,48.4412,48.0847,48.2629,69940.0
2022-06-16 15:00:00,54.16,54.93,54.16,54.79,90776.0,48.2629,48.9491,48.2629,48.8243,90776.0
2022-06-16 15:30:00,54.77,54.83,54.52,54.64,184952.0,48.8065,48.86,48.5837,48.6907,184952.0
2022-06-17 09:30:00,54.93,55.72,54.8,55.48,116357.0,48.9491,49.6531,48.8332,49.4392,116357.0
2022-06-17 10:00:00,55.43,55.48,54.56,54.76,57131.0,49.3946,49.4392,48.6194,48.7976,57131.0
2022-06-17 10:30:00,54.75,54.91,54.32,54.9,36886.0,48.7887,48.9313,48.4055,48.9224,36886.0
2022-06-17 11:00:00,54.81,55.5,54.67,55.34,86133.0,48.8422,49.457,48.7174,49.3144,86133.0
2022-06-17 11:30:00,55.39,55.49,55.12,55.26,34965.0,49.359,49.4481,49.1184,49.2432,34965.0
2022-06-17 12:00:00,55.17,55.42,55.0,55.29,30718.0,49.163,49.3857,49.0115,49.2699,30718.0
2022-06-17 12:30:00,55.32,55.39,55.1,55.22,48392.0,49.2966,49.359,49.1006,49.2075,48392.0
2022-06-17 13:00:00,55.2,55.74,55.19,55.58,27615.0,49.1897,49.6709,49.1808,49.5283,27615.0
2022-06-17 13:30:00,55.58,55.71,55.38,55.42,47434.0,49.5283,49.6442,49.3501,49.3857,47434.0
2022-06-17 14:00:00,55.47,56.07,55.45,55.9,37672.0,49.4303,49.965,49.4125,49.8135,37672.0
2022-06-17 14:30:00,55.83,56.01,55.63,55.63,50318.0,49.7511,49.9115,49.5729,49.5729,50318.0
2022-06-17 15:00:00,55.62,55.74,55.31,55.69,69379.0,49.564,49.6709,49.2877,49.6263,69379.0
2022-06-17 15:30:00,55.7,55.7,54.83,54.88,525192.0,49.6353,49.6353,48.86,48.9045,525192.0
2022-06-21 09:30:00,57.24,57.57,56.44,57.13,116077.0,51.0076,51.3016,50.2947,50.9095,116077.0
2022-06-21 10:00:00,57.18,57.3,56.88,56.89,179961.0,50.9541,51.061,50.6868,50.6957,179961.0
2022-06-21 10:30:00,56.9,57.19,56.77,57.04,83000.0,50.7046,50.963,50.5887,50.8293,83000.0
2022-06-21 11:00:00,57.04,57.07,56.68,56.77,45909.0,50.8293,50.8561,50.5085,50.5887,45909.0
2022-06-21 11:30:00,56.79,57.01,56.67,56.9,52251.0,50.6066,50.8026,50.4996,50.7046,52251.0
2022-06-21 12:00:00,56.86,57.06,56.85,57.04,46262.0,50.6689,50.8472,50.66,50.8293,46262.0
2022-06-21 12:30:00,57.07,57.41,57.01,57.39,45288.0,50.8561,51.1591,50.8026,51.1412,45288.0
2022-06-21 13:00:00,57.38,57.46,57.11,57.11,25160.0,51.1323,51.2036,50.8917,50.8917,25160.0
2022-06-21 13:30:00,57.15,57.31,57.07,57.13,33299.0,50.9274,51.07,50.8561,50.9095,33299.0
2022-06-21 14:00:00,57.12,57.16,56.88,56.88,38974.0,50.9006,50.9363,50.6868,50.6868,38974.0
2022-06-21 14:30:00,56.95,57.21,56.9,57.15,47148.0,50.7491,50.9808,50.7046,50.9274,47148.0
2022-06-21 15:00:00,57.15,57.36,57.12,57.26,76244.0,50.9274,51.1145,50.9006,51.0254,76244.0
2022-06-21 15:30:00,57.27,57.3,56.98,57.02,151105.0,51.0343,51.061,50.7759,50.8115,151105.0
2022-06-22 09:30:00,56.39,57.13,55.87,56.98,119018.0,50.2501,50.9095,49.7867,50.7759,119018.0
2022-06-22 10:00:00,57.0,57.63,56.58,57.59,51958.0,50.7937,51.3551,50.4194,51.3195,51958.0
2022-06-22 10:30:00,57.59,57.74,57.33,57.33,30704.0,51.3195,51.4531,51.0878,51.0878,30704.0
2022-06-22 11:00:00,57.32,57.48,56.78,57.44,75646.0,51.0789,51.2214,50.5977,51.1858,75646.0
2022-06-22 11:30:00,57.46,57.58,56.92,56.92,31813.0,51.2036,51.3106,50.7224,50.7224,31813.0
2022-06-22 12:00:00,56.93,57.13,56.76,57.01,59344.0,50.7313,50.9095,50.5798,50.8026,59344.0
2022-06-22 12:30:00,56.99,57.14,56.85,56.96,35155.0,50.7848,50.9185,50.66,50.7581,35155.0
2022-06-22 13:00:00,56.96,57.08,56.82,57.01,41336.0,50.7581,50.865,50.6333,50.8026,41336.0
2022-06-22 13:30:00,57.01,57.02,56.74,56.84,36430.0,50.8026,50.8115,50.562,50.6511,36430.0
2022-06-22 14:00:00,56.83,56.99,56.67,56.69,38458.0,50.6422,50.7848,50.4996,50.5175,38458.0
2022-06-22 14:30:00,56.7,56.82,56.6,56.72,43707.0,50.5264,50.6333,50.4373,50.5442,43707.0
2022-06-22 15:00:00,56.71,56.82,56.57,56.59,38328.0,50.5353,50.6333,50.4105,50.4283,38328.0
2022-06-22 15:30:00,56.58,56.68,56.27,56.27,169473.0,50.4194,50.5085,50.1432,50.1432,169473.0
2022-06-23 09:30:00,56.45,56.83,56.07,56.58,127563.0,50.3036,50.6422,49.965,50.4194,127563.0
2022-06-23 10:00:00,56.55,56.79,56.05,56.3,41649.0,50.3927,50.6066,49.9471,50.1699,41649.0
2022-06-23 10:30:00,56.33,56.62,56.15,56.55,46259.0,50.1967,50.4551,50.0363,50.3927,46259.0
2022-06-23 11:00:00,56.59,56.79,56.38,56.42,53786.0,50.4283,50.6066,50.2412,50.2769,53786.0
2022-06-23 11:30:00,56.48,56.62,56.09,56.5,62215.0,50.3303,50.4551,49.9828,50.3481,62215.0
2022-06-23 12:00:00,56.5,56.5,56.1,56.13,37510.0,50.3481,50.3481,49.9917,50.0184,37510.0
2022-06-23 12:30:00,56.15,56.18,55.72,55.73,27102.0,50.0363,50.063,49.6531,49.662,27102.0
2022-06-23 13:00:00,55.68,56.04,55.58,55.77,43800.0,49.6174,49.9382,49.5283,49.6976,43800.0
2022-06-23 13:30:00,55.84,55.9,55.68,55.73,34383.0,49.76,49.8135,49.6174,49.662,34383.0
2022-06-23 14:00:00,55.72,55.88,55.55,55.87,67705.0,49.6531,49.7957,49.5016,49.7867,67705.0
2022-06-23 14:30:00,55.88,55.97,55.81,55.92,48183.0,49.7957,49.8759,49.7333,49.8313,48183.0
2022-06-23 15:00:00,55.93,56.26,55.89,56.21,43718.0,49.8402,50.1343,49.8046,50.0897,43718.0
2022-06-23 15:30:00,56.2,56.46,56.2,56.3,126887.0,50.0808,50.3125,50.0808,50.1699,126887.0
2022-06-24 09:30:00,56.8,57.11,56.38,56.92,269209.0,50.6155,50.8917,50.2412,50.7224,269209.0
2022-06-24 10:00:00,56.92,57.69,56.91,57.69,104147.0,50.7224,51.4086,50.7135,51.4086,104147.0
2022-06-24 10:30:00,57.68,57.84,57.57,57.57,97630.0,51.3997,51.5422,51.3016,51.3016,97630.0
2022-06-24 11:00:00,57.57,57.71,57.16,57.42,64165.0,51.3016,51.4264,50.9363,51.168,64165.0
2022-06-24 11:30:00,57.4,57.55,57.31,57.48,51931.0,51.1502,51.2838,51.07,51.2214,51931.0
2022-06-24 12:00:00,57.48,57.65,57.46,57.6,39515.0,51.2214,51.3729,51.2036,51.3284,39515.0
2022-06-24 12:30:00,57.59,57.69,57.51,57.62,36418.0,51.3195,51.4086,51.2482,51.3462,36418.0
2022-06-24 13:00:00,57.62,57.79,57.54,57.59,38227.0,51.3462,51.4977,51.2749,51.3195,38227.0
2022-06-24 13:30:00,57.58,57.59,57.44,57.5,76345.0,51.3106,51.3195,51.1858,51.2393,76345.0
2022-06-24 14:00:00,57.51,57.54,57.43,57.44,63208.0,51.2482,51.2749,51.1769,51.1858,63208.0
2022-06-24 14:30:00,57.45,57.6,57.45,57.58,64780.0,51.1947,51.3284,51.1947,51.3106,64780.0
2022-06-24 15:00:00,57.56,57.63,57.53,57.57,69131.0,51.2927,51.3551,51.266,51.3016,69131.0
2022-06-24 15:30:00,57.57,57.86,57.55,57.86,225146.0,51.3016,51.5601,51.2838,51.5601,225146.0
2022-06-27 09:30:00,58.04,58.33,57.35,57.91,129870.0,51.7205,51.9789,51.1056,51.6046,129870.0
2022-06-27 10:00:00,57.9,58.26,57.56,57.63,67000.0,51.5957,51.9165,51.2927,51.3551,67000.0
2022-06-27 10:30:00,57.59,58.5,57.59,58.4,40315.0,51.3195,52.1304,51.3195,52.0413,40315.0
2022-06-27 11:00:00,58.44,58.78,58.33,58.78,27614.0,52.0769,52.3799,51.9789,52.3799,27614.0
2022-06-27 11:30:00,58.77,58.77,58.53,58.71,31297.0,52.371,52.371,52.1571,52.3175,31297.0
2022-06-27 12:00:00,58.67,58.67,58.37,58.39,24382.0,52.2819,52.2819,52.0145,52.0324,24382.0
2022-06-27 12:30:00,58.36,58.6,58.3,58.53,19828.0,52.0056,52.2195,51.9522,52.1571,19828.0
2022-06-27 13:00:00,58.59,58.62,58.4,58.54,36112.0,52.2106,52.2373,52.0413,52.166,36112.0
2022-06-27 13:30:00,58.51,58.55,58.19,58.34,34128.0,52.1393,52.1749,51.8541,51.9878,34128.0
2022-06-27 14:00:00,58.34,58.4,58.24,58.32,36049.0,51.9878,52.0413,51.8987,51.97,36049.0
2022-06-27 14:30:00,58.29,58.38,58.21,58.23,33508.0,51.9432,52.0234,51.872,51.8898,33508.0
2022-06-27 15:00:00,58.23,58.36,58.04,58.27,31698.0,51.8898,52.0056,51.7205,51.9254,31698.0
2022-06-27 15:30:00,58.26,58.31,58.01,58.15,91963.0,51.9165,51.9611,51.6937,51.8185,91963.0
2022-06-28 09:30:00,58.49,59.93,58.47,59.65,82264.0,52.1215,53.4047,52.1036,53.1552,82264.0
2022-06-28 10:00:00,59.62,59.71,59.18,59.4,38668.0,53.1284,53.2086,52.7363,52.9324,38668.0
2022-06-28 10:30:00,59.36,59.38,59.07,59.27,25775.0,52.8967,52.9146,52.6383,52.8165,25775.0
2022-06-28 11:00:00,59.26,59.33,58.52,58.56,45646.0,52.8076,52.87,52.1482,52.1838,45646.0
2022-06-28 11:30:00,58.58,58.7,58.25,58.26,36579.0,52.2017,52.3086,51.9076,51.9165,36579.0
2022-06-28 12:00:00,58.21,58.43,58.13,58.42,41217.0,51.872,52.068,51.8007,52.0591,41217.0
2022-06-28 12:30:00,58.43,58.87,58.35,58.83,54408.0,52.068,52.4601,51.9967,52.4244,54408.0
2022-06-28 13:00:00,58.82,58.83,58.39,58.58,37643.0,52.4155,52.4244,52.0324,52.2017,37643.0
2022-06-28 13:30:00,58.58,58.66,58.44,58.52,26872.0,52.2017,52.273,52.0769,52.1482,26872.0
2022-06-28 14:00:00,58.51,58.63,58.23,58.36,31190.0,52.1393,52.2462,51.8898,52.0056,31190.0
2022-06-28 14:30:00,58.33,58.43,58.11,58.15,39103.0,51.9789,52.068,51.7828,51.8185,39103.0
2022-06-28 15:00:00,58.13,58.26,57.96,58.16,42680.0,51.8007,51.9165,51.6492,51.8274,42680.0
2022-06-28 15:30:00,58.15,58.27,57.88,57.95,127653.0,51.8185,51.9254,51.5779,51.6403,127653.0
2022-06-29 09:30:00,57.73,57.88,56.49,56.76,78185.0,51.4442,51.5779,50.3392,50.5798,78185.0
2022-06-29 10:00:00,56.77,56.98,56.3,56.48,74419.0,50.5887,50.7759,50.1699,50.3303,74419.0
2022-06-29 10:30:00,56.45,56.82,56.35,56.49,23853.0,50.3036,50.6333,50.2145,50.3392,23853.0
2022-06-29 11:00:00,56.46,56.53,56.25,56.51,48187.0,50.3125,50.3749,50.1254,50.3571,48187.0
2022-06-29 11:30:00,56.51,56.81,56.48,56.71,32386.0,50.3571,50.6244,50.3303,50.5353,32386.0
2022-06-29 12:00:00,56.79,56.8,56.4,56.42,25034.0,50.6066,50.6155,50.259,50.2769,25034.0
2022-06-29 12:30:00,56.42,56.55,56.4,56.51,21744.0,50.2769,50.3927,50.259,50.3571,21744.0
2022-06-29 13:00:00,56.47,56.6,56.29,56.46,13052.0,50.3214,50.4373,50.161,50.3125,13052.0
2022-06-29 13:30:00,56.4,56.63,56.36,56.61,18567.0,50.259,50.464,50.2234,50.4462,18567.0
2022-06-29 14:00:00,56.59,56.79,56.58,56.78,79580.0,50.4283,50.6066,50.4194,50.5977,79580.0
2022-06-29 14:30:00,56.79,56.79,56.47,56.67,30875.0,50.6066,50.6066,50.3214,50.4996,30875.0
2022-06-29 15:00:00,56.7,57.0,56.63,57.0,43216.0,50.5264,50.7937,50.464,50.7937,43216.0
2022-06-29 15:30:00,56.99,56.99,56.7,56.78,115377.0,50.7848,50.7848,50.5264,50.5977,115377.0
2022-06-30 09:30:00,55.53,55.65,53.75,53.88,162199.0,49.4838,49.5907,47.8976,48.0134,162199.0
2022-06-30 10:00:00,53.83,54.32,53.55,54.25,88455.0,47.9689,48.4055,47.7193,48.3431,88455.0
2022-06-30 10:30:00,54.25,54.52,53.93,54.45,60185.0,48.3431,48.5837,48.058,48.5214,60185.0
2022-06-30 11:00:00,54.46,55.02,54.24,55.01,94350.0,48.5303,49.0293,48.3342,49.0204,94350.0
2022-06-30 11:30:00,55.02,55.18,54.79,55.11,53713.0,49.0293,49.1719,48.8243,49.1095,53713.0
2022-06-30 12:00:00,55.08,55.08,54.56,54.97,57873.0,49.0828,49.0828,48.6194,48.9847,57873.0
2022-06-30 12:30:00,54.98,55.17,54.83,54.99,45417.0,48.9936,49.163,48.86,49.0026,45417.0
2022-06-30 13:00:00,55.0,55.08,54.6,54.88,29337.0,49.0115,49.0828,48.655,48.9045,29337.0
2022-06-30 13:30:00,54.9,55.2,54.87,55.08,34193.0,48.9224,49.1897,48.8956,49.0828,34193.0
2022-06-30 14:00:00,55.07,55.15,54.85,55.02,47281.0,49.0738,49.1451,48.8778,49.0293,47281.0
2022-06-30 14:30:00,55.02,55.07,54.74,54.8,30753.0,49.0293,49.0738,48.7798,48.8332,30753.0
2022-06-30 15:00:00,54.78,54.88,54.51,54.84,40979.0,48.8154,48.9045,48.5748,48.8689,40979.0
2022-06-30 15:30:00,54.83,54.97,54.62,54.9,143888.0,48.86,48.9847,48.6728,48.9224,143888.0
2022-07-01 09:30:00,54.84,56.38,54.7,56.2,38008.0,48.8689,50.2412,48.7441,50.0808,38008.0
2022-07-01 10:00:00,56.13,56.24,55.06,55.08,29560.0,50.0184,50.1165,49.0649,49.0828,29560.0
2022-07-01 10:30:00,55.04,55.04,54.56,54.72,44569.0,49.0471,49.0471,48.6194,48.762,44569.0
2022-07-01 11:00:00,54.7,55.48,54.62,55.02,29480.0,48.7441,49.4392,48.6728,49.0293,29480.0
2022-07-01 11:30:00,55.02,55.25,54.83,54.85,13227.0,49.0293,49.2342,48.86,48.8778,13227.0
2022-07-01 12:00:00,54.82,55.33,54.76,55.3,33484.0,48.8511,49.3055,48.7976,49.2788,33484.0
2022-07-01 12:30:00,55.29,55.3,54.99,55.0,12974.0,49.2699,49.2788,49.0026,49.0115,12974.0
2022-07-01 13:00:00,54.93,55.08,54.79,55.04,14662.0,48.9491,49.0828,48.8243,49.0471,14662.0
2022-07-01 13:30:00,55.06,55.23,54.94,55.16,13164.0,49.0649,49.2164,48.958,49.154,13164.0
2022-07-01 14:00:00,55.18,55.63,55.06,55.58,27983.0,49.1719,49.5729,49.0649,49.5283,27983.0
2022-07-01 14:30:00,55.57,55.72,55.43,55.48,22504.0,49.5194,49.6531,49.3946,49.4392,22504.0
2022-07-01 15:00:00,55.53,55.67,55.34,55.63,18007.0,49.4838,49.6085,49.3144,49.5729,18007.0
2022-07-01 15:30:00,55.63,55.95,55.63,55.77,123817.0,49.5729,49.858,49.5729,49.6976,123817.0
2022-07-05 09:30:00,53.8,54.31,52.81,52.85,208636.0,47.9421,48.3966,47.0599,47.0956,208636.0
2022-07-05 10:00:00,52.83,53.28,52.47,53.25,225567.0,47.0777,47.4787,46.7569,47.452,225567.0
2022-07-05 10:30:00,53.24,53.95,53.22,53.53,86032.0,47.4431,48.0758,47.4253,47.7015,86032.0
2022-07-05 11:00:00,53.48,53.68,53.18,53.26,59623.0,47.657,47.8352,47.3896,47.4609,59623.0
2022-07-05 11:30:00,53.26,53.45,53.08,53.44,49621.0,47.4609,47.6302,47.3005,47.6213,49621.0
2022-07-05 12:00:00,53.46,53.65,53.21,53.54,91609.0,47.6391,47.8085,47.4164,47.7104,91609.0
2022-07-05 12:30:00,53.54,53.74,53.23,53.26,30884.0,47.7104,47.8887,47.4342,47.4609,30884.0
2022-07-05 13:00:00,53.26,53.9,53.26,53.85,27670.0,47.4609,48.0312,47.4609,47.9867,27670.0
2022-07-05 13:30:00,53.85,54.28,53.84,54.05,29125.0,47.9867,48.3699,47.9778,48.1649,29125.0
2022-07-05 14:00:00,54.07,54.16,53.93,54.02,48432.0,48.1827,48.2629,48.058,48.1382,48432.0
2022-07-05 14:30:00,54.03,54.36,54.0,54.13,60116.0,48.1471,48.4412,48.1204,48.2362,60116.0
2022-07-05 15:00:00,54.14,54.64,54.09,54.61,56683.0,48.2451,48.6907,48.2006,48.6639,56683.0
2022-07-05 15:30:00,54.64,54.86,54.57,54.81,108335.0,48.6907,48.8867,48.6283,48.8422,108335.0
2022-07-06 09:30:00,54.63,55.12,53.42,53.54,101079.0,48.6818,49.1184,47.6035,47.7104,101079.0
2022-07-06 10:00:00,53.51,53.81,53.04,53.36,40495.0,47.6837,47.951,47.2649,47.55,40495.0
2022-07-06 10:30:00,53.29,53.69,53.17,53.5,31027.0,47.4877,47.8441,47.3807,47.6748,31027.0
2022-07-06 11:00:00,53.52,53.52,52.87,52.9,48250.0,47.6926,47.6926,47.1134,47.1401,48250.0
2022-07-06 11:30:00,52.88,52.92,52.68,52.78,61470.0,47.1223,47.1579,46.9441,47.0332,61470.0
2022-07-06 12:00:00,52.79,52.79,52.58,52.61,33546.0,47.0421,47.0421,46.855,46.8817,33546.0
2022-07-06 12:30:00,52.61,52.72,52.49,52.56,77332.0,46.8817,46.9797,46.7748,46.8371,77332.0
2022-07-06 13:00:00,52.56,52.87,52.55,52.79,163205.0,46.8371,47.1134,46.8282,47.0421,163205.0
2022-07-06 13:30:00,52.76,52.81,52.72,52.79,72300.0,47.0154,47.0599,46.9797,47.0421,72300.0
2022-07-06 14:00:00,52.75,52.87,52.49,52.78,92890.0,47.0065,47.1134,46.7748,47.0332,92890.0
2022-07-06 14:30:00,52.79,53.0,52.72,52.88,71068.0,47.0421,47.2292,46.9797,47.1223,71068.0
2022-07-06 15:00:00,52.87,53.16,52.75,53.11,48199.0,47.1134,47.3718,47.0065,47.3273,48199.0
2022-07-06 15:30:00,53.1,53.24,52.75,52.88,131423.0,47.3183,47.4431,47.0065,47.1223,131423.0
2022-07-07 09:30:00,53.95,55.67,53.83,55.15,136590.0,48.0758,49.6085,47.9689,49.1451,136590.0
2022-07-07 10:00:00,55.1,55.18,54.7,55.06,63481.0,49.1006,49.1719,48.7441,49.0649,63481.0
2022-07-07 10:30:00,55.07,55.79,55.01,55.59,79943.0,49.0738,49.7155,49.0204,49.5372,79943.0
2022-07-07 11:00:00,55.62,55.77,55.42,55.46,42154.0,49.564,49.6976,49.3857,49.4214,42154.0
2022-07-07 11:30:00,55.46,55.69,55.3,55.59,30074.0,49.4214,49.6263,49.2788,49.5372,30074.0
2022-07-07 12:00:00,55.59,55.93,55.59,55.84,35395.0,49.5372,49.8402,49.5372,49.76,35395.0
2022-07-07 12:30:00,55.83,56.06,55.81,56.04,40490.0,49.7511,49.9561,49.7333,49.9382,40490.0
2022-07-07 13:00:00,56.05,56.14,55.89,55.9,25442.0,49.9471,50.0273,49.8046,49.8135,25442.0
2022-07-07 13:30:00,55.88,56.1,55.88,56.07,23078.0,49.7957,49.9917,49.7957,49.965,23078.0
2022-07-07 14:00:00,56.08,56.33,56.06,56.26,24087.0,49.9739,50.1967,49.9561,50.1343,24087.0
2022-07-07 14:30:00,56.24,56.4,56.14,56.31,46101.0,50.1165,50.259,50.0273,50.1788,46101.0
2022-07-07 15:00:00,56.32,56.36,56.13,56.14,30625.0,50.1877,50.2234,50.0184,50.0273,30625.0
2022-07-07 15:30:00,56.16,56.4,56.09,56.36,146672.0,50.0452,50.259,49.9828,50.2234,146672.0
2022-07-08 09:30:00,56.57,57.11,55.79,55.88,85737.0,50.4105,50.8917,49.7155,49.7957,85737.0
2022-07-08 10:00:00,55.85,56.63,55.77,56.53,45852.0,49.7689,50.464,49.6976,50.3749,45852.0
2022-07-08 10:30:00,56.58,56.93,56.49,56.84,28852.0,50.4194,50.7313,50.3392,50.6511,28852.0
2022-07-08 11:00:00,56.84,57.08,56.77,56.95,21188.0,50.6511,50.865,50.5887,50.7491,21188.0
2022-07-08 11:30:00,56.93,56.97,56.5,56.72,28811.0,50.7313,50.767,50.3481,50.5442,28811.0
2022-07-08 12:00:00,56.78,56.78,56.13,56.14,15709.0,50.5977,50.5977,50.0184,50.0273,15709.0
2022-07-08 12:30:00,56.17,56.21,56.02,56.15,13133.0,50.0541,50.0897,49.9204,50.0363,13133.0
2022-07-08 13:00:00,56.17,56.22,56.0,56.21,16845.0,50.0541,50.0986,49.9026,50.0897,16845.0
2022-07-08 13:30:00,56.24,56.4,56.19,56.22,22341.0,50.1165,50.259,50.0719,50.0986,22341.0
2022-07-08 14:00:00,56.22,56.37,56.19,56.33,17283.0,50.0986,50.2323,50.0719,50.1967,17283.0
2022-07-08 14:30:00,56.34,56.45,56.26,56.33,21896.0,50.2056,50.3036,50.1343,50.1967,21896.0
2022-07-08 15:00:00,56.32,56.4,56.27,56.31,30622.0,50.1877,50.259,50.1432,50.1788,30622.0
2022-07-08 15:30:00,56.3,56.38,56.05,56.25,53146.0,50.1699,50.2412,49.9471,50.1254,53146.0
2022-07-11 09:30:00,55.79,55.96,54.6,55.44,166671.0,49.7155,49.8669,48.655,49.4036,166671.0
2022-07-11 10:00:00,55.44,55.63,55.24,55.35,43016.0,49.4036,49.5729,49.2253,49.3234,43016.0
2022-07-11 10:30:00,55.35,55.61,55.07,55.07,30433.0,49.3234,49.5551,49.0738,49.0738,30433.0
2022-07-11 11:00:00,55.04,55.21,54.98,55.15,22380.0,49.0471,49.1986,48.9936,49.1451,22380.0
2022-07-11 11:30:00,55.21,55.3,55.05,55.09,21717.0,49.1986,49.2788,49.056,49.0917,21717.0
2022-07-11 12:00:00,55.1,55.29,54.99,55.14,27333.0,49.1006,49.2699,49.0026,49.1362,27333.0
2022-07-11 12:30:00,55.14,55.29,55.06,55.26,76966.0,49.1362,49.2699,49.0649,49.2432,76966.0
2022-07-11 13:00:00,55.25,55.47,55.21,55.46,43726.0,49.2342,49.4303,49.1986,49.4214,43726.0
2022-07-11 13:30:00,55.45,55.6,55.33,55.36,64739.0,49.4125,49.5461,49.3055,49.3323,64739.0
2022-07-11 14:00:00,55.37,55.38,55.13,55.19,81670.0,49.3412,49.3501,49.1273,49.1808,81670.0
2022-07-11 14:30:00,55.13,55.18,54.9,54.93,145032.0,49.1273,49.1719,48.9224,48.9491,145032.0
2022-07-11 15:00:00,54.93,54.99,54.81,54.92,140331.0,48.9491,49.0026,48.8422,48.9402,140331.0
2022-07-11 15:30:00,54.92,54.92,54.45,54.63,157910.0,48.9402,48.9402,48.5214,48.6818,157910.0
2022-07-12 09:30:00,54.74,56.06,54.74,55.68,138460.0,48.7798,49.9561,48.7798,49.6174,138460.0
2022-07-12 10:00:00,55.72,56.57,55.62,56.41,49870.0,49.6531,50.4105,49.564,50.2679,49870.0
2022-07-12 10:30:00,56.42,56.88,56.39,56.69,41042.0,50.2769,50.6868,50.2501,50.5175,41042.0
2022-07-12 11:00:00,56.72,57.11,56.7,57.02,41384.0,50.5442,50.8917,50.5264,50.8115,41384.0
2022-07-12 11:30:00,57.02,57.13,56.93,57.08,31907.0,50.8115,50.9095,50.7313,50.865,31907.0
2022-07-12 12:00:00,57.1,57.37,57.04,57.29,22771.0,50.8828,51.1234,50.8293,51.0521,22771.0
2022-07-12 12:30:00,57.32,57.47,57.22,57.33,30649.0,51.0789,51.2125,50.9898,51.0878,30649.0
2022-07-12 13:00:00,57.32,57.39,57.18,57.21,30904.0,51.0789,51.1412,50.9541,50.9808,30904.0
2022-07-12 13:30:00,57.2,57.48,57.18,57.46,27612.0,50.9719,51.2214,50.9541,51.2036,27612.0
2022-07-12 14:00:00,57.49,57.59,57.3,57.52,30749.0,51.2304,51.3195,51.061,51.2571,30749.0
2022-07-12 14:30:00,57.54,57.56,57.16,57.17,40966.0,51.2749,51.2927,50.9363,50.9452,40966.0
2022-07-12 15:00:00,57.11,57.11,56.73,56.87,40807.0,50.8917,50.8917,50.5531,50.6779,40807.0
2022-07-12 15:30:00,56.85,56.93,56.58,56.7,138423.0,50.66,50.7313,50.4194,50.5264,138423.0
2022-07-13 09:30:00,55.92,56.01,55.11,55.57,78990.0,49.8313,49.9115,49.1095,49.5194,78990.0
2022-07-13 10:00:00,55.56,55.9,55.0,55.41,29107.0,49.5105,49.8135,49.0115,49.3768,29107.0
2022-07-13 10:30:00,55.47,56.05,55.41,55.95,22512.0,49.4303,49.9471,49.3768,49.858,22512.0
2022-07-13 11:00:00,55.97,56.03,55.7,55.74,25528.0,49.8759,49.9293,49.6353,49.6709,25528.0
2022-07-13 11:30:00,55.78,55.83,55.53,55.69,13368.0,49.7065,49.7511,49.4838,49.6263,13368.0
2022-07-13 12:00:00,55.72,55.85,55.47,55.8,14530.0,49.6531,49.7689,49.4303,49.7244,14530.0
2022-07-13 12:30:00,55.74,55.79,55.64,55.75,7951.0,49.6709,49.7155,49.5818,49.6798,7951.0
2022-07-13 13:00:00,55.75,55.94,55.68,55.75,8829.0,49.6798,49.8491,49.6174,49.6798,8829.0
2022-07-13 13:30:00,55.74,55.82,55.61,55.76,18210.0,49.6709,49.7422,49.5551,49.6887,18210.0
2022-07-13 14:00:00,55.75,55.75,55.27,55.64,54650.0,49.6798,49.6798,49.2521,49.5818,54650.0
2022-07-13 14:30:00,55.68,55.75,55.54,55.75,21917.0,49.6174,49.6798,49.4927,49.6798,21917.0
2022-07-13 15:00:00,55.76,55.78,55.53,55.68,17720.0,49.6887,49.7065,49.4838,49.6174,17720.0
2022-07-13 15:30:00,55.68,55.7,55.39,55.4,97965.0,49.6174,49.6353,49.359,49.3679,97965.0
2022-07-14 09:30:00,54.06,54.26,52.92,53.33,122949.0,48.1738,48.352,47.1579,47.5233,122949.0
2022-07-14 10:00:00,53.18,53.34,52.82,53.06,93767.0,47.3896,47.5322,47.0688,47.2827,93767.0
2022-07-14 10:30:00,53.05,53.39,52.9,53.18,34769.0,47.2738,47.5768,47.1401,47.3896,34769.0
2022-07-14 11:00:00,53.21,53.67,53.17,53.49,35474.0,47.4164,47.8263,47.3807,47.6659,35474.0
2022-07-14 11:30:00,53.58,53.96,53.26,53.96,50529.0,47.7461,48.0847,47.4609,48.0847,50529.0
2022-07-14 12:00:00,54.01,54.05,53.66,53.7,20664.0,48.1293,48.1649,47.8174,47.853,20664.0
2022-07-14 12:30:00,53.65,53.77,53.35,53.55,21665.0,47.8085,47.9154,47.5411,47.7193,21665.0
2022-07-14 13:00:00,53.56,53.74,53.49,53.69,31043.0,47.7283,47.8887,47.6659,47.8441,31043.0
2022-07-14 13:30:00,53.7,53.85,53.5,53.79,70116.0,47.853,47.9867,47.6748,47.9332,70116.0
2022-07-14 14:00:00,53.81,54.37,53.78,54.31,74711.0,47.951,48.4501,47.9243,48.3966,74711.0
2022-07-14 14:30:00,54.31,54.41,54.11,54.28,57800.0,48.3966,48.4857,48.2184,48.3699,57800.0
2022-07-14 15:00:00,54.3,54.47,54.1,54.47,45312.0,48.3877,48.5392,48.2095,48.5392,45312.0
2022-07-14 15:30:00,54.5,54.56,54.31,54.32,83404.0,48.5659,48.6194,48.3966,48.4055,83404.0
2022-07-15 09:30:00,55.46,55.64,54.1,54.33,83749.0,49.4214,49.5818,48.2095,48.4144,83749.0
2022-07-15 10:00:00,54.32,55.43,54.32,55.37,73825.0,48.4055,49.3946,48.4055,49.3412,73825.0
2022-07-15 10:30:00,55.39,55.52,55.15,55.42,61307.0,49.359,49.4749,49.1451,49.3857,61307.0
2022-07-15 11:00:00,55.42,55.85,55.42,55.76,34497.0,49.3857,49.7689,49.3857,49.6887,34497.0
2022-07-15 11:30:00,55.77,56.01,55.7,55.88,27466.0,49.6976,49.9115,49.6353,49.7957,27466.0
2022-07-15 12:00:00,55.87,56.05,55.79,55.88,21080.0,49.7867,49.9471,49.7155,49.7957,21080.0
2022-07-15 12:30:00,55.87,56.02,55.86,56.0,31666.0,49.7867,49.9204,49.7778,49.9026,31666.0
2022-07-15 13:00:00,56.0,56.09,55.98,56.05,20613.0,49.9026,49.9828,49.8848,49.9471,20613.0
2022-07-15 13:30:00,56.0,56.06,55.83,55.87,25582.0,49.9026,49.9561,49.7511,49.7867,25582.0
2022-07-15 14:00:00,55.9,55.95,55.82,55.9,24173.0,49.8135,49.858,49.7422,49.8135,24173.0
2022-07-15 14:30:00,55.91,56.19,55.86,56.02,42156.0,49.8224,50.0719,49.7778,49.9204,42156.0
2022-07-15 15:00:00,55.98,55.99,55.81,55.88,39730.0,49.8848,49.8937,49.7333,49.7957,39730.0
2022-07-15 15:30:00,55.9,55.96,55.68,55.92,103485.0,49.8135,49.8669,49.6174,49.8313,103485.0
2022-07-18 09:30:00,57.48,57.99,57.26,57.53,45647.0,51.2214,51.6759,51.0254,51.266,45647.0
2022-07-18 10:00:00,57.55,57.55,56.96,57.51,35752.0,51.2838,51.2838,50.7581,51.2482,35752.0
2022-07-18 10:30:00,57.55,58.02,57.55,57.98,52392.0,51.2838,51.7026,51.2838,51.667,52392.0
2022-07-18 11:00:00,57.98,58.17,57.83,58.08,60676.0,51.667,51.8363,51.5333,51.7561,60676.0
2022-07-18 11:30:00,58.07,58.26,57.9,58.23,19598.0,51.7472,51.9165,51.5957,51.8898,19598.0
2022-07-18 12:00:00,58.25,58.33,58.08,58.16,13775.0,51.9076,51.9789,51.7561,51.8274,13775.0
2022-07-18 12:30:00,58.13,58.13,57.72,57.74,14666.0,51.8007,51.8007,51.4353,51.4531,14666.0
2022-07-18 13:00:00,57.75,57.89,57.58,57.69,40622.0,51.462,51.5868,51.3106,51.4086,40622.0
2022-07-18 13:30:00,57.67,57.67,57.18,57.19,23456.0,51.3908,51.3908,50.9541,50.963,23456.0
2022-07-18 14:00:00,57.13,57.26,56.99,56.99,22871.0,50.9095,51.0254,50.7848,50.7848,22871.0
2022-07-18 14:30:00,56.98,57.09,56.65,56.66,40944.0,50.7759,50.8739,50.4818,50.4907,40944.0
2022-07-18 15:00:00,56.68,56.96,56.68,56.75,26504.0,50.5085,50.7581,50.5085,50.5709,26504.0
2022-07-18 15:30:00,56.73,56.73,56.47,56.7,69602.0,50.5531,50.5531,50.3214,50.5264,69602.0
2022-07-19 09:30:00,57.91,59.35,57.91,59.09,101690.0,51.6046,52.8878,51.6046,52.6561,101690.0
2022-07-19 10:00:00,59.01,60.17,58.94,60.11,68012.0,52.5849,53.6185,52.5225,53.5651,68012.0
2022-07-19 10:30:00,60.13,60.2,59.65,59.77,108303.0,53.5829,53.6453,53.1552,53.2621,108303.0
2022-07-19 11:00:00,59.78,59.96,59.51,59.78,64260.0,53.271,53.4314,53.0304,53.271,64260.0
2022-07-19 11:30:00,59.81,60.21,59.81,60.2,29407.0,53.2977,53.6542,53.2977,53.6453,29407.0
2022-07-19 12:00:00,60.18,60.29,60.0,60.24,43662.0,53.6275,53.7255,53.4671,53.6809,43662.0
2022-07-19 12:30:00,60.24,60.62,60.24,60.55,48048.0,53.6809,54.0196,53.6809,53.9572,48048.0
2022-07-19 13:00:00,60.57,60.6,60.3,60.52,35973.0,53.975,54.0017,53.7344,53.9304,35973.0
2022-07-19 13:30:00,60.52,60.62,60.38,60.6,43843.0,53.9304,54.0196,53.8057,54.0017,43843.0
2022-07-19 14:00:00,60.61,60.76,60.47,60.49,35868.0,54.0106,54.1443,53.8859,53.9037,35868.0
2022-07-19 14:30:00,60.48,60.73,60.47,60.64,63606.0,53.8948,54.1176,53.8859,54.0374,63606.0
2022-07-19 15:00:00,60.65,60.76,60.58,60.71,45822.0,54.0463,54.1443,53.9839,54.0998,45822.0
2022-07-19 15:30:00,60.71,60.72,60.49,60.58,189340.0,54.0998,54.1087,53.9037,53.9839,189340.0
2022-07-20 09:30:00,60.18,60.86,60.0,60.54,82091.0,53.6275,54.2334,53.4671,53.9483,82091.0
2022-07-20 10:00:00,60.61,61.03,60.43,60.94,27301.0,54.0106,54.3849,53.8502,54.3047,27301.0
2022-07-20 10:30:00,60.94,61.43,60.93,61.39,31945.0,54.3047,54.7414,54.2958,54.7057,31945.0
2022-07-20 11:00:00,61.39,61.4,61.08,61.2,32310.0,54.7057,54.7146,54.4295,54.5364,32310.0
2022-07-20 11:30:00,61.2,61.29,61.02,61.05,22888.0,54.5364,54.6166,54.376,54.4027,22888.0
2022-07-20 12:00:00,61.07,61.21,60.81,60.82,16426.0,54.4206,54.5453,54.1889,54.1978,16426.0
2022-07-20 12:30:00,60.8,60.87,60.53,60.8,35574.0,54.18,54.2423,53.9393,54.18,35574.0
2022-07-20 13:00:00,60.78,60.79,60.49,60.74,35260.0,54.1621,54.171,53.9037,54.1265,35260.0
2022-07-20 13:30:00,60.75,60.9,60.61,60.63,24996.0,54.1354,54.2691,54.0106,54.0285,24996.0
2022-07-20 14:00:00,60.68,61.03,60.6,61.0,36787.0,54.073,54.3849,54.0017,54.3582,36787.0
2022-07-20 14:30:00,60.94,61.17,60.94,61.16,30467.0,54.3047,54.5097,54.3047,54.5008,30467.0
2022-07-20 15:00:00,61.14,61.33,61.14,61.29,19597.0,54.4829,54.6522,54.4829,54.6166,19597.0
2022-07-20 15:30:00,61.3,61.33,61.03,61.13,86349.0,54.6255,54.6522,54.3849,54.474,86349.0
2022-07-21 09:30:00,60.84,61.28,60.39,61.17,76607.0,54.2156,54.6077,53.8146,54.5097,76607.0
2022-07-21 10:00:00,61.18,61.26,60.6,60.62,32293.0,54.5186,54.5899,54.0017,54.0196,32293.0
2022-07-21 10:30:00,60.61,61.47,60.5,61.37,43448.0,54.0106,54.777,53.9126,54.6879,43448.0
2022-07-21 11:00:00,61.35,61.45,61.28,61.43,67412.0,54.6701,54.7592,54.6077,54.7414,67412.0
2022-07-21 11:30:00,61.46,61.68,61.39,61.58,27170.0,54.7681,54.9641,54.7057,54.875,27170.0
2022-07-21 12:00:00,61.55,61.68,61.42,61.6,19598.0,54.8483,54.9641,54.7324,54.8928,19598.0
2022-07-21 12:30:00,61.6,61.66,61.5,61.53,13231.0,54.8928,54.9463,54.8037,54.8305,13231.0
2022-07-21 13:00:00,61.53,61.6,61.42,61.5,16512.0,54.8305,54.8928,54.7324,54.8037,16512.0
2022-07-21 13:30:00,61.51,61.51,61.2,61.4,13287.0,54.8126,54.8126,54.5364,54.7146,13287.0
2022-07-21 14:00:00,61.39,61.48,61.33,61.41,22111.0,54.7057,54.7859,54.6522,54.7235,22111.0
2022-07-21 14:30:00,61.4,61.4,61.24,61.25,25533.0,54.7146,54.7146,54.572,54.581,25533.0
2022-07-21 15:00:00,61.25,61.53,61.24,61.5,32625.0,54.581,54.8305,54.572,54.8037,32625.0
2022-07-21 15:30:00,61.49,61.8,61.45,61.77,118736.0,54.7948,55.0711,54.7592,55.0443,118736.0
2022-07-22 09:30:00,61.99,62.33,61.4,61.44,182487.0,55.2404,55.5434,54.7146,54.7503,182487.0
2022-07-22 10:00:00,61.41,61.84,61.2,61.64,36564.0,54.7235,55.1067,54.5364,54.9285,36564.0
2022-07-22 10:30:00,61.61,61.9,61.45,61.85,17999.0,54.9018,55.1602,54.7592,55.1156,17999.0
2022-07-22 11:00:00,61.87,61.98,61.55,61.56,33127.0,55.1334,55.2315,54.8483,54.8572,33127.0
2022-07-22 11:30:00,61.56,61.56,61.23,61.42,34808.0,54.8572,54.8572,54.5631,54.7324,34808.0
2022-07-22 12:00:00,61.43,61.43,61.28,61.28,31756.0,54.7414,54.7414,54.6077,54.6077,31756.0
2022-07-22 12:30:00,61.27,61.49,61.27,61.4,31481.0,54.5988,54.7948,54.5988,54.7146,31481.0
2022-07-22 13:00:00,61.39,61.39,61.03,61.1,21130.0,54.7057,54.7057,54.3849,54.4473,21130.0
2022-07-22 13:30:00,61.11,61.11,60.82,61.03,16742.0,54.4562,54.4562,54.1978,54.3849,16742.0
2022-07-22 14:00:00,61.02,61.02,60.69,60.8,53726.0,54.376,54.376,54.0819,54.18,53726.0
2022-07-22 14:30:00,60.79,61.05,60.73,60.94,23563.0,54.171,54.4027,54.1176,54.3047,23563.0
2022-07-22 15:00:00,60.85,61.15,60.85,61.11,19017.0,54.2245,54.4918,54.2245,54.4562,19017.0
2022-07-22 15:30:00,61.11,61.12,60.87,61.06,52742.0,54.4562,54.4651,54.2423,54.4116,52742.0
2022-07-25 09:30:00,61.67,61.89,60.66,61.39,118878.0,54.9552,55.1513,54.0552,54.7057,118878.0
2022-07-25 10:00:00,61.41,61.83,61.13,61.26,34629.0,54.7235,55.0978,54.474,54.5899,34629.0
2022-07-25 10:30:00,61.26,61.43,61.01,61.21,35903.0,54.5899,54.7414,54.3671,54.5453,35903.0
2022-07-25 11:00:00,61.18,61.55,61.15,61.55,80972.0,54.5186,54.8483,54.4918,54.8483,80972.0
2022-07-25 11:30:00,61.56,61.84,61.55,61.84,24381.0,54.8572,55.1067,54.8483,55.1067,24381.0
2022-07-25 12:00:00,61.84,61.84,61.59,61.65,23981.0,55.1067,55.1067,54.8839,54.9374,23981.0
2022-07-25 12:30:00,61.66,61.88,61.62,61.82,29627.0,54.9463,55.1424,54.9107,55.0889,29627.0
2022-07-25 13:00:00,61.84,61.99,61.81,61.83,21452.0,55.1067,55.2404,55.08,55.0978,21452.0
2022-07-25 13:30:00,61.84,61.9,61.66,61.73,28602.0,55.1067,55.1602,54.9463,55.0087,28602.0
2022-07-25 14:00:00,61.73,61.78,61.65,61.69,22593.0,55.0087,55.0532,54.9374,54.973,22593.0
2022-07-25 14:30:00,61.69,61.69,61.41,61.41,24591.0,54.973,54.973,54.7235,54.7235,24591.0
2022-07-25 15:00:00,61.42,61.54,61.29,61.42,83456.0,54.7324,54.8394,54.6166,54.7324,83456.0
2022-07-25 15:30:00,61.41,61.69,61.35,61.65,91603.0,54.7235,54.973,54.6701,54.9374,91603.0
2022-07-26 09:30:00,60.82,61.1,60.32,60.75,94484.0,54.1978,54.4473,53.7522,54.1354,94484.0
2022-07-26 10:00:00,60.77,60.79,60.45,60.72,23332.0,54.1532,54.171,53.8681,54.1087,23332.0
2022-07-26 10:30:00,60.76,61.16,60.67,61.15,25418.0,54.1443,54.5008,54.0641,54.4918,25418.0
2022-07-26 11:00:00,61.2,61.21,60.75,60.92,21935.0,54.5364,54.5453,54.1354,54.2869,21935.0
2022-07-26 11:30:00,60.9,60.9,60.38,60.4,24988.0,54.2691,54.2691,53.8057,53.8235,24988.0
2022-07-26 12:00:00,60.39,60.66,60.3,60.64,23249.0,53.8146,54.0552,53.7344,54.0374,23249.0
2022-07-26 12:30:00,60.64,60.7,60.47,60.54,22208.0,54.0374,54.0908,53.8859,53.9483,22208.0
2022-07-26 13:00:00,60.53,60.62,60.42,60.48,23849.0,53.9393,54.0196,53.8413,53.8948,23849.0
2022-07-26 13:30:00,60.46,60.68,60.42,60.55,60131.0,53.877,54.073,53.8413,53.9572,60131.0
2022-07-26 14:00:00,60.58,60.67,60.45,60.55,45950.0,53.9839,54.0641,53.8681,53.9572,45950.0
2022-07-26 14:30:00,60.56,60.56,60.38,60.56,42338.0,53.9661,53.9661,53.8057,53.9661,42338.0
2022-07-26 15:00:00,60.55,60.57,60.4,60.45,56546.0,53.9572,53.975,53.8235,53.8681,56546.0
2022-07-26 15:30:00,60.45,60.48,60.27,60.27,239158.0,53.8681,53.8948,53.7077,53.7077,239158.0
2022-07-27 09:30:00,60.67,61.19,60.67,61.01,53409.0,54.0641,54.5275,54.0641,54.3671,53409.0
2022-07-27 10:00:00,61.08,61.38,61.08,61.2,37988.0,54.4295,54.6968,54.4295,54.5364,37988.0
2022-07-27 10:30:00,61.19,61.23,60.89,60.99,18497.0,54.5275,54.5631,54.2602,54.3493,18497.0
2022-07-27 11:00:00,60.99,61.09,60.9,60.98,13191.0,54.3493,54.4384,54.2691,54.3404,13191.0
2022-07-27 11:30:00,61.02,61.2,61.01,61.12,12593.0,54.376,54.5364,54.3671,54.4651,12593.0
2022-07-27 12:00:00,61.12,61.28,61.05,61.25,10215.0,54.4651,54.6077,54.4027,54.581,10215.0
2022-07-27 12:30:00,61.3,61.43,61.2,61.23,28290.0,54.6255,54.7414,54.5364,54.5631,28290.0
2022-07-27 13:00:00,61.23,61.25,61.01,61.25,21373.0,54.5631,54.581,54.3671,54.581,21373.0
2022-07-27 13:30:00,61.25,61.54,61.24,61.49,62232.0,54.581,54.8394,54.572,54.7948,62232.0
2022-07-27 14:00:00,61.51,61.64,61.2,61.23,20147.0,54.8126,54.9285,54.5364,54.5631,20147.0
2022-07-27 14:30:00,61.24,62.03,61.0,61.86,56130.0,54.572,55.276,54.3582,55.1245,56130.0
2022-07-27 15:00:00,61.87,62.3,61.79,62.3,70176.0,55.1334,55.5166,55.0622,55.5166,70176.0
2022-07-27 15:30:00,62.34,62.37,62.1,62.19,125928.0,55.5523,55.579,55.3384,55.4186,125928.0
2022-07-28 09:30:00,62.96,62.99,61.79,62.0,170000.0,56.1048,56.1315,55.0622,55.2493,170000.0
2022-07-28 10:00:00,62.01,62.26,61.67,62.17,88624.0,55.2582,55.481,54.9552,55.4008,88624.0
2022-07-28 10:30:00,62.17,62.41,61.94,62.3,103661.0,55.4008,55.6147,55.1958,55.5166,103661.0
2022-07-28 11:00:00,62.31,62.99,62.29,62.99,42297.0,55.5255,56.1315,55.5077,56.1315,42297.0
2022-07-28 11:30:00,62.99,63.37,62.88,63.34,36609.0,56.1315,56.4701,56.0335,56.4434,36609.0
2022-07-28 12:00:00,63.33,63.38,63.09,63.35,34614.0,56.4345,56.479,56.2206,56.4523,34614.0
2022-07-28 12:30:00,63.34,63.42,63.14,63.22,31891.0,56.4434,56.5147,56.2652,56.3365,31891.0
2022-07-28 13:00:00,63.21,63.59,63.1,63.58,39059.0,56.3275,56.6662,56.2295,56.6573,39059.0
2022-07-28 13:30:00,63.57,63.73,63.53,63.62,45416.0,56.6483,56.7909,56.6127,56.6929,45416.0
2022-07-28 14:00:00,63.63,63.79,63.58,63.63,49014.0,56.7018,56.8444,56.6573,56.7018,49014.0
2022-07-28 14:30:00,63.63,64.0,63.63,63.78,68593.0,56.7018,57.0315,56.7018,56.8355,68593.0
2022-07-28 15:00:00,63.79,63.89,63.68,63.83,43629.0,56.8444,56.9335,56.7464,56.88,43629.0
2022-07-28 15:30:00,63.82,63.9,63.66,63.8,260975.0,56.8711,56.9424,56.7285,56.8533,260975.0
2022-07-29 09:30:00,63.72,64.14,61.97,62.83,316404.0,56.782,57.1563,55.2226,55.9889,316404.0
2022-07-29 10:00:00,62.77,63.23,62.55,63.07,149914.0,55.9355,56.3454,55.7394,56.2028,149914.0
2022-07-29 10:30:00,63.05,63.51,62.91,63.34,35379.0,56.185,56.5949,56.0602,56.4434,35379.0
2022-07-29 11:00:00,63.32,63.39,62.76,62.78,88006.0,56.4256,56.4879,55.9265,55.9444,88006.0
2022-07-29 11:30:00,62.8,63.39,62.79,63.36,71612.0,55.9622,56.4879,55.9533,56.4612,71612.0
2022-07-29 12:00:00,63.39,63.48,63.21,63.39,29311.0,56.4879,56.5681,56.3275,56.4879,29311.0
2022-07-29 12:30:00,63.39,63.43,63.27,63.32,15777.0,56.4879,56.5236,56.381,56.4256,15777.0
2022-07-29 13:00:00,63.31,63.31,63.19,63.25,15456.0,56.4167,56.4167,56.3097,56.3632,15456.0
2022-07-29 13:30:00,63.25,63.56,63.24,63.52,25836.0,56.3632,56.6394,56.3543,56.6038,25836.0
2022-07-29 14:00:00,63.55,63.89,63.54,63.85,39637.0,56.6305,56.9335,56.6216,56.8979,39637.0
2022-07-29 14:30:00,63.85,63.96,63.77,63.91,43555.0,56.8979,56.9959,56.8266,56.9513,43555.0
2022-07-29 15:00:00,63.93,64.05,63.92,63.97,33165.0,56.9691,57.0761,56.9602,57.0048,33165.0
2022-07-29 15:30:00,63.95,64.04,63.84,63.87,94179.0,56.987,57.0672,56.8889,56.9157,94179.0
2022-08-01 09:30:00,63.95,63.95,63.05,63.87,30299.0,56.987,56.987,56.185,56.9157,30299.0
2022-08-01 10:00:00,63.87,64.08,63.44,63.59,43740.0,56.9157,57.1028,56.5325,56.6662,43740.0
2022-08-01 10:30:00,63.61,64.92,63.6,64.92,43644.0,56.684,57.8514,56.6751,57.8514,43644.0
2022-08-01 11:00:00,64.92,64.95,64.62,64.62,43394.0,57.8514,57.8781,57.584,57.584,43394.0
2022-08-01 11:30:00,64.48,64.83,64.37,64.7,14338.0,57.4593,57.7712,57.3612,57.6553,14338.0
2022-08-01 12:00:00,64.69,64.85,64.52,64.8,27804.0,57.6464,57.789,57.4949,57.7444,27804.0
2022-08-01 12:30:00,64.77,64.85,64.61,64.72,11344.0,57.7177,57.789,57.5751,57.6731,11344.0
2022-08-01 13:00:00,64.7,64.8,64.44,64.56,20241.0,57.6553,57.7444,57.4236,57.5306,20241.0
2022-08-01 13:30:00,64.55,64.55,64.32,64.48,14363.0,57.5216,57.5216,57.3167,57.4593,14363.0
2022-08-01 14:00:00,64.5,64.73,64.39,64.65,26543.0,57.4771,57.682,57.3791,57.6108,26543.0
2022-08-01 14:30:00,64.67,64.71,64.21,64.58,59538.0,57.6286,57.6642,57.2187,57.5484,59538.0
2022-08-01 15:00:00,64.57,64.57,64.24,64.28,19148.0,57.5395,57.5395,57.2454,57.281,19148.0
2022-08-01 15:30:00,64.28,64.31,64.16,64.22,83672.0,57.281,57.3078,57.1741,57.2276,83672.0
2022-08-02 09:30:00,63.64,63.64,62.75,62.96,134185.0,56.7107,56.7107,55.9176,56.1048,134185.0
2022-08-02 10:00:00,62.93,63.18,62.66,63.11,50782.0,56.078,56.3008,55.8374,56.2384,50782.0
2022-08-02 10:30:00,63.15,63.91,63.12,63.9,63818.0,56.2741,56.9513,56.2473,56.9424,63818.0
2022-08-02 11:00:00,63.9,63.91,63.38,63.73,35287.0,56.9424,56.9513,56.479,56.7909,35287.0
2022-08-02 11:30:00,63.74,63.92,63.58,63.74,15893.0,56.7998,56.9602,56.6573,56.7998,15893.0
2022-08-02 12:00:00,63.74,64.12,63.72,64.06,14115.0,56.7998,57.1385,56.782,57.085,14115.0
2022-08-02 12:30:00,64.06,64.2,64.04,64.19,16666.0,57.085,57.2098,57.0672,57.2008,16666.0
2022-08-02 13:00:00,64.17,64.27,63.87,63.87,42480.0,57.183,57.2721,56.9157,56.9157,42480.0
2022-08-02 13:30:00,63.82,63.84,63.59,63.83,22207.0,56.8711,56.8889,56.6662,56.88,22207.0
2022-08-02 14:00:00,63.84,64.09,63.73,64.04,30048.0,56.8889,57.1117,56.7909,57.0672,30048.0
2022-08-02 14:30:00,64.03,64.1,63.83,63.86,39130.0,57.0583,57.1206,56.88,56.9068,39130.0
2022-08-02 15:00:00,63.85,63.88,63.55,63.62,38103.0,56.8979,56.9246,56.6305,56.6929,38103.0
2022-08-02 15:30:00,63.61,63.62,63.26,63.32,197775.0,56.684,56.6929,56.3721,56.4256,197775.0
2022-08-03 09:30:00,63.89,64.24,63.27,63.4,76487.0,56.9335,57.2454,56.381,56.4969,76487.0
2022-08-03 10:00:00,63.38,63.63,63.12,63.6,52307.0,56.479,56.7018,56.2473,56.6751,52307.0
2022-08-03 10:30:00,63.64,63.7,63.36,63.56,21803.0,56.7107,56.7642,56.4612,56.6394,21803.0
2022-08-03 11:00:00,63.57,63.86,63.4,63.8,32078.0,56.6483,56.9068,56.4969,56.8533,32078.0
2022-08-03 11:30:00,63.79,64.05,63.78,63.99,18466.0,56.8444,57.0761,56.8355,57.0226,18466.0
2022-08-03 12:00:00,63.97,64.18,63.91,64.13,13339.0,57.0048,57.1919,56.9513,57.1474,13339.0
2022-08-03 12:30:00,64.18,64.59,64.17,64.52,15411.0,57.1919,57.5573,57.183,57.4949,15411.0
2022-08-03 13:00:00,64.58,64.75,64.57,64.75,26047.0,57.5484,57.6999,57.5395,57.6999,26047.0
2022-08-03 13:30:00,64.76,64.79,64.59,64.66,21600.0,57.7088,57.7355,57.5573,57.6197,21600.0
2022-08-03 14:00:00,64.64,64.87,64.63,64.81,25998.0,57.6018,57.8068,57.5929,57.7533,25998.0
2022-08-03 14:30:00,64.81,64.9,64.68,64.84,35252.0,57.7533,57.8335,57.6375,57.7801,35252.0
2022-08-03 15:00:00,64.86,64.97,64.79,64.81,29669.0,57.7979,57.8959,57.7355,57.7533,29669.0
2022-08-03 15:30:00,64.82,64.91,64.74,64.77,124348.0,57.7622,57.8424,57.691,57.7177,124348.0
2022-08-04 09:30:00,64.36,64.67,63.38,63.69,125213.0,57.3523,57.6286,56.479,56.7553,125213.0
2022-08-04 10:00:00,63.71,63.74,63.27,63.58,75150.0,56.7731,56.7998,56.381,56.6573,75150.0
2022-08-04 10:30:00,63.58,63.66,63.27,63.54,33095.0,56.6573,56.7285,56.381,56.6216,33095.0
2022-08-04 11:00:00,63.53,63.69,63.47,63.55,40645.0,56.6127,56.7553,56.5592,56.6305,40645.0
2022-08-04 11:30:00,63.58,63.68,63.27,63.49,30110.0,56.6573,56.7464,56.381,56.5771,30110.0
2022-08-04 12:00:00,63.49,63.53,63.25,63.29,121334.0,56.5771,56.6127,56.3632,56.3988,121334.0
2022-08-04 12:30:00,63.3,63.3,62.9,63.04,43177.0,56.4077,56.4077,56.0513,56.1761,43177.0
2022-08-04 13:00:00,63.04,63.18,62.97,63.17,79542.0,56.1761,56.3008,56.1137,56.2919,79542.0
2022-08-04 13:30:00,63.11,63.22,62.94,62.94,82947.0,56.2384,56.3365,56.0869,56.0869,82947.0
2022-08-04 14:00:00,62.93,62.93,62.67,62.73,69658.0,56.078,56.078,55.8463,55.8998,69658.0
2022-08-04 14:30:00,62.72,62.73,62.24,62.26,112482.0,55.8909,55.8998,55.4632,55.481,112482.0
2022-08-04 15:00:00,62.25,62.5,62.0,62.27,68579.0,55.4721,55.6949,55.2493,55.4899,68579.0
2022-08-04 15:30:00,62.26,62.3,61.85,61.99,335935.0,55.481,55.5166,55.1156,55.2404,335935.0
2022-08-05 09:30:00,61.2,61.59,60.85,61.55,208049.0,54.5364,54.8839,54.2245,54.8483,208049.0
2022-08-05 10:00:00,61.59,61.75,61.41,61.54,135775.0,54.8839,55.0265,54.7235,54.8394,135775.0
2022-08-05 10:30:00,61.56,61.57,61.2,61.29,138804.0,54.8572,54.8661,54.5364,54.6166,138804.0
2022-08-05 11:00:00,61.3,61.33,60.59,60.6,104605.0,54.6255,54.6522,53.9928,54.0017,104605.0
2022-08-05 11:30:00,60.59,61.03,60.59,60.93,59997.0,53.9928,54.3849,53.9928,54.2958,59997.0
2022-08-05 12:00:00,60.91,61.1,60.81,61.05,65202.0,54.278,54.4473,54.1889,54.4027,65202.0
2022-08-05 12:30:00,61.04,61.21,60.9,61.12,28491.0,54.3938,54.5453,54.2691,54.4651,28491.0
2022-08-05 13:00:00,61.13,61.17,61.03,61.06,19995.0,54.474,54.5097,54.3849,54.4116,19995.0
2022-08-05 13:30:00,61.02,61.15,60.98,61.05,14768.0,54.376,54.4918,54.3404,54.4027,14768.0
2022-08-05 14:00:00,61.06,61.11,60.92,60.92,15774.0,54.4116,54.4562,54.2869,54.2869,15774.0
2022-08-05 14:30:00,60.91,61.08,60.87,60.91,29600.0,54.278,54.4295,54.2423,54.278,29600.0
2022-08-05 15:00:00,60.94,60.94,60.78,60.86,24666.0,54.3047,54.3047,54.1621,54.2334,24666.0
2022-08-05 15:30:00,60.86,61.26,60.82,61.25,123528.0,54.2334,54.5899,54.1978,54.581,123528.0
2022-08-08 09:30:00,62.18,63.64,62.17,62.76,120106.0,55.4097,56.7107,55.4008,55.9265,120106.0
2022-08-08 10:00:00,62.75,63.01,62.57,62.94,96478.0,55.9176,56.1493,55.7572,56.0869,96478.0
2022-08-08 10:30:00,62.93,63.23,62.9,63.1,56722.0,56.078,56.3454,56.0513,56.2295,56722.0
2022-08-08 11:00:00,63.11,63.37,63.04,63.1,37712.0,56.2384,56.4701,56.1761,56.2295,37712.0
2022-08-08 11:30:00,63.09,63.1,62.52,62.91,36449.0,56.2206,56.2295,55.7127,56.0602,36449.0
2022-08-08 12:00:00,62.93,63.07,62.47,62.72,35709.0,56.078,56.2028,55.6681,55.8909,35709.0
2022-08-08 12:30:00,62.71,63.04,62.56,62.9,31122.0,55.882,56.1761,55.7483,56.0513,31122.0
2022-08-08 13:00:00,62.89,63.03,62.78,62.82,21132.0,56.0424,56.1671,55.9444,55.98,21132.0
2022-08-08 13:30:00,62.83,62.98,62.75,62.93,25306.0,55.9889,56.1226,55.9176,56.078,25306.0
2022-08-08 14:00:00,62.91,62.95,62.7,62.8,32749.0,56.0602,56.0959,55.8731,55.9622,32749.0
2022-08-08 14:30:00,62.83,62.85,62.4,62.52,32776.0,55.9889,56.0067,55.6057,55.7127,32776.0
2022-08-08 15:00:00,62.54,62.58,62.36,62.54,27992.0,55.7305,55.7661,55.5701,55.7305,27992.0
2022-08-08 15:30:00,62.52,62.63,62.35,62.41,123917.0,55.7127,55.8107,55.5612,55.6147,123917.0
2022-08-09 09:30:00,62.12,62.38,61.63,61.91,98816.0,55.3562,55.5879,54.9196,55.1691,98816.0
2022-08-09 10:00:00,61.9,62.02,61.64,61.85,22817.0,55.1602,55.2671,54.9285,55.1156,22817.0
2022-08-09 10:30:00,61.9,62.07,61.84,61.95,15828.0,55.1602,55.3117,55.1067,55.2047,15828.0
2022-08-09 11:00:00,61.94,62.02,61.7,61.85,20367.0,55.1958,55.2671,54.982,55.1156,20367.0
2022-08-09 11:30:00,61.8,61.9,61.72,61.72,11660.0,55.0711,55.1602,54.9998,54.9998,11660.0
2022-08-09 12:00:00,61.72,61.75,61.47,61.47,11179.0,54.9998,55.0265,54.777,54.777,11179.0
2022-08-09 12:30:00,61.48,61.54,61.43,61.5,10062.0,54.7859,54.8394,54.7414,54.8037,10062.0
2022-08-09 13:00:00,61.51,61.56,61.42,61.49,10190.0,54.8126,54.8572,54.7324,54.7948,10190.0
2022-08-09 13:30:00,61.46,61.55,61.34,61.55,9145.0,54.7681,54.8483,54.6612,54.8483,9145.0
2022-08-09 14:00:00,61.56,61.59,61.31,61.39,17081.0,54.8572,54.8839,54.6344,54.7057,17081.0
2022-08-09 14:30:00,61.39,61.57,61.34,61.47,24726.0,54.7057,54.8661,54.6612,54.777,24726.0
2022-08-09 15:00:00,61.45,61.45,61.28,61.29,20201.0,54.7592,54.7592,54.6077,54.6166,20201.0
2022-08-09 15:30:00,61.26,61.45,61.17,61.42,111285.0,54.5899,54.7592,54.5097,54.7324,111285.0
2022-08-10 09:30:00,63.27,63.92,63.07,63.29,93533.0,56.381,56.9602,56.2028,56.3988,93533.0
2022-08-10 10:00:00,63.28,63.8,63.23,63.56,71745.0,56.3899,56.8533,56.3454,56.6394,71745.0
2022-08-10 10:30:00,63.58,64.15,63.56,64.15,41532.0,56.6573,57.1652,56.6394,57.1652,41532.0
2022-08-10 11:00:00,64.16,64.35,64.07,64.32,32237.0,57.1741,57.3434,57.0939,57.3167,32237.0
2022-08-10 11:30:00,64.32,64.39,64.23,64.37,25353.0,57.3167,57.3791,57.2365,57.3612,25353.0
2022-08-10 12:00:00,64.35,64.39,64.15,64.3,32260.0,57.3434,57.3791,57.1652,57.2989,32260.0
2022-08-10 12:30:00,64.3,64.38,64.28,64.36,24110.0,57.2989,57.3702,57.281,57.3523,24110.0
2022-08-10 13:00:00,64.34,64.6,64.26,64.5,29228.0,57.3345,57.5662,57.2632,57.4771,29228.0
2022-08-10 13:30:00,64.52,64.64,64.45,64.59,18765.0,57.4949,57.6018,57.4325,57.5573,18765.0
2022-08-10 14:00:00,64.59,64.64,64.39,64.45,27705.0,57.5573,57.6018,57.3791,57.4325,27705.0
2022-08-10 14:30:00,64.44,64.46,64.07,64.1,36212.0,57.4236,57.4414,57.0939,57.1206,36212.0
2022-08-10 15:00:00,64.09,64.24,64.02,64.2,23776.0,57.1117,57.2454,57.0494,57.2098,23776.0
2022-08-10 15:30:00,64.19,64.19,63.98,64.11,133767.0,57.2008,57.2008,57.0137,57.1296,133767.0
2022-08-11 09:30:00,64.39,64.97,64.32,64.71,78511.0,57.7782,58.2987,57.7154,58.0653,78511.0
2022-08-11 10:00:00,64.76,65.29,64.76,65.0,40103.0,58.1102,58.5858,58.1102,58.3256,40103.0
2022-08-11 10:30:00,65.02,65.29,64.86,65.02,36635.0,58.3435,58.5858,58.1999,58.3435,36635.0
2022-08-11 11:00:00,65.05,65.08,64.55,64.84,41179.0,58.3704,58.3974,57.9218,58.182,41179.0
2022-08-11 11:30:00,64.81,64.96,64.64,64.76,20634.0,58.1551,58.2897,58.0025,58.1102,20634.0
2022-08-11 12:00:00,64.78,64.89,64.47,64.89,81922.0,58.1282,58.2269,57.85,58.2269,81922.0
2022-08-11 12:30:00,64.9,65.07,64.77,64.92,20281.0,58.2358,58.3884,58.1192,58.2538,20281.0
2022-08-11 13:00:00,64.98,64.98,64.8,64.9,17645.0,58.3076,58.3076,58.1461,58.2358,17645.0
2022-08-11 13:30:00,64.88,65.03,64.81,65.0,26906.0,58.2179,58.3525,58.1551,58.3256,26906.0
2022-08-11 14:00:00,64.98,65.08,64.87,65.0,17056.0,58.3076,58.3974,58.2089,58.3256,17056.0
2022-08-11 14:30:00,64.97,64.97,64.47,64.62,29235.0,58.2987,58.2987,57.85,57.9846,29235.0
2022-08-11 15:00:00,64.59,64.7,64.51,64.68,25097.0,57.9577,58.0564,57.8859,58.0384,25097.0
2022-08-11 15:30:00,64.68,64.73,64.47,64.71,98018.0,58.0384,58.0833,57.85,58.0653,98018.0
2022-08-12 09:30:00,64.96,65.24,64.61,64.68,69385.0,58.2897,58.5409,57.9756,58.0384,69385.0
2022-08-12 10:00:00,64.58,64.82,64.43,64.73,23514.0,57.9487,58.1641,57.8141,58.0833,23514.0
2022-08-12 10:30:00,64.71,64.98,64.63,64.98,34820.0,58.0653,58.3076,57.9936,58.3076,34820.0
2022-08-12 11:00:00,64.98,65.39,64.92,65.37,42107.0,58.3076,58.6755,58.2538,58.6576,42107.0
2022-08-12 11:30:00,65.32,65.46,65.27,65.29,46500.0,58.6127,58.7383,58.5678,58.5858,46500.0
2022-08-12 12:00:00,65.31,65.39,65.24,65.27,18280.0,58.6037,58.6755,58.5409,58.5678,18280.0
2022-08-12 12:30:00,65.27,65.3,65.15,65.15,13928.0,58.5678,58.5948,58.4602,58.4602,13928.0
2022-08-12 13:00:00,65.14,65.3,65.1,65.29,15841.0,58.4512,58.5948,58.4153,58.5858,15841.0
2022-08-12 13:30:00,65.3,65.44,65.28,65.35,21007.0,58.5948,58.7204,58.5768,58.6396,21007.0
2022-08-12 14:00:00,65.37,65.5,65.37,65.43,23636.0,58.6576,58.7742,58.6576,58.7114,23636.0
2022-08-12 14:30:00,65.43,65.46,65.33,65.39,30476.0,58.7114,58.7383,58.6217,58.6755,30476.0
2022-08-12 15:00:00,65.37,65.58,65.35,65.52,36818.0,58.6576,58.846,58.6396,58.7922,36818.0
2022-08-12 15:30:00,65.52,65.52,65.22,65.28,151000.0,58.7922,58.7922,58.523,58.5768,151000.0
2022-08-15 09:30:00,64.38,64.64,64.23,64.61,48094.0,57.7692,58.0025,57.6346,57.9756,48094.0
2022-08-15 10:00:00,64.58,64.65,64.13,64.26,46376.0,57.9487,58.0115,57.5449,57.6616,46376.0
2022-08-15 10:30:00,64.23,64.38,64.19,64.26,33190.0,57.6346,57.7692,57.5987,57.6616,33190.0
2022-08-15 11:00:00,64.25,64.49,64.24,64.34,18590.0,57.6526,57.8679,57.6436,57.7333,18590.0
2022-08-15 11:30:00,64.38,64.77,64.37,64.7,14724.0,57.7692,58.1192,57.7603,58.0564,14724.0
2022-08-15 12:00:00,64.68,64.74,64.61,64.69,14794.0,58.0384,58.0923,57.9756,58.0474,14794.0
2022-08-15 12:30:00,64.7,64.8,64.59,64.76,21217.0,58.0564,58.1461,57.9577,58.1102,21217.0
2022-08-15 13:00:00,64.75,64.79,64.61,64.65,16864.0,58.1012,58.1371,57.9756,58.0115,16864.0
2022-08-15 13:30:00,64.64,64.66,64.35,64.55,28439.0,58.0025,58.0205,57.7423,57.9218,28439.0
2022-08-15 14:00:00,64.55,64.61,64.39,64.55,32480.0,57.9218,57.9756,57.7782,57.9218,32480.0
2022-08-15 14:30:00,64.56,64.67,64.51,64.67,22537.0,57.9308,58.0295,57.8859,58.0295,22537.0
2022-08-15 15:00:00,64.66,64.7,64.5,64.5,20700.0,58.0205,58.0564,57.8769,57.8769,20700.0
2022-08-15 15:30:00,64.5,64.53,64.33,64.46,77406.0,57.8769,57.9038,57.7244,57.841,77406.0
2022-08-16 09:30:00,64.14,64.33,63.78,64.14,57638.0,57.5539,57.7244,57.2308,57.5539,57638.0
2022-08-16 10:00:00,64.15,64.41,64.01,64.24,27164.0,57.5629,57.7962,57.4372,57.6436,27164.0
2022-08-16 10:30:00,64.22,64.51,64.03,64.34,13557.0,57.6257,57.8859,57.4552,57.7333,13557.0
2022-08-16 11:00:00,64.32,64.62,64.32,64.55,18780.0,57.7154,57.9846,57.7154,57.9218,18780.0
2022-08-16 11:30:00,64.62,64.78,64.52,64.76,10490.0,57.9846,58.1282,57.8949,58.1102,10490.0
2022-08-16 12:00:00,64.76,64.88,64.73,64.74,12600.0,58.1102,58.2179,58.0833,58.0923,12600.0
2022-08-16 12:30:00,64.73,64.83,64.69,64.8,8812.0,58.0833,58.173,58.0474,58.1461,8812.0
2022-08-16 13:00:00,64.8,64.9,64.77,64.77,16285.0,58.1461,58.2358,58.1192,58.1192,16285.0
2022-08-16 13:30:00,64.8,65.1,64.79,65.05,23151.0,58.1461,58.4153,58.1371,58.3704,23151.0
2022-08-16 14:00:00,65.09,65.14,65.02,65.02,11156.0,58.4063,58.4512,58.3435,58.3435,11156.0
2022-08-16 14:30:00,64.98,65.0,64.48,64.64,19400.0,58.3076,58.3256,57.859,58.0025,19400.0
2022-08-16 15:00:00,64.62,64.72,64.48,64.71,14223.0,57.9846,58.0743,57.859,58.0653,14223.0
2022-08-16 15:30:00,64.7,64.78,64.64,64.74,67901.0,58.0564,58.1282,58.0025,58.0923,67901.0
2022-08-17 09:30:00,63.51,63.71,62.93,63.12,111214.0,56.9886,57.168,56.4681,56.6386,111214.0
2022-08-17 10:00:00,63.15,63.3,62.95,63.05,45119.0,56.6655,56.8001,56.4861,56.5758,45119.0
2022-08-17 10:30:00,63.04,63.05,62.64,62.65,33961.0,56.5668,56.5758,56.2079,56.2169,33961.0
2022-08-17 11:00:00,62.66,62.8,62.56,62.72,45281.0,56.2258,56.3515,56.1361,56.2797,45281.0
2022-08-17 11:30:00,62.75,62.84,62.48,62.5,14376.0,56.3066,56.3874,56.0643,56.0823,14376.0
2022-08-17 12:00:00,62.54,62.67,62.46,62.53,20735.0,56.1182,56.2348,56.0464,56.1092,20735.0
2022-08-17 12:30:00,62.53,62.73,62.42,62.53,27591.0,56.1092,56.2887,56.0105,56.1092,27591.0
2022-08-17 13:00:00,62.54,62.63,62.43,62.63,23381.0,56.1182,56.1989,56.0195,56.1989,23381.0
2022-08-17 13:30:00,62.63,62.76,62.58,62.69,20906.0,56.1989,56.3156,56.1541,56.2528,20906.0
2022-08-17 14:00:00,62.71,63.27,62.67,63.1,136699.0,56.2707,56.7732,56.2348,56.6207,136699.0
2022-08-17 14:30:00,63.09,63.4,62.89,62.89,43799.0,56.6117,56.8899,56.4322,56.4322,43799.0
2022-08-17 15:00:00,62.91,63.02,62.74,62.79,23628.0,56.4502,56.5489,56.2976,56.3425,23628.0
2022-08-17 15:30:00,62.77,62.8,62.46,62.62,80120.0,56.3246,56.3515,56.0464,56.19,80120.0
2022-08-18 09:30:00,62.6,62.85,62.33,62.7,39937.0,56.172,56.3963,55.9297,56.2617,39937.0
2022-08-18 10:00:00,62.66,63.02,62.56,62.86,32396.0,56.2258,56.5489,56.1361,56.4053,32396.0
2022-08-18 10:30:00,62.93,63.15,62.83,63.04,30857.0,56.4681,56.6655,56.3784,56.5668,30857.0
2022-08-18 11:00:00,63.05,63.19,62.92,63.15,15832.0,56.5758,56.7014,56.4592,56.6655,15832.0
2022-08-18 11:30:00,63.2,63.25,63.14,63.14,10566.0,56.7104,56.7553,56.6566,56.6566,10566.0
2022-08-18 12:00:00,63.14,63.2,62.96,62.97,10184.0,56.6566,56.7104,56.495,56.504,10184.0
2022-08-18 12:30:00,62.98,63.05,62.94,62.96,9348.0,56.513,56.5758,56.4771,56.495,9348.0
2022-08-18 13:00:00,62.96,63.08,62.96,63.01,11430.0,56.495,56.6027,56.495,56.5399,11430.0
2022-08-18 13:30:00,63.01,63.17,62.96,63.13,14668.0,56.5399,56.6835,56.495,56.6476,14668.0
2022-08-18 14:00:00,63.12,63.18,63.09,63.15,15782.0,56.6386,56.6925,56.6117,56.6655,15782.0
2022-08-18 14:30:00,63.17,63.24,63.08,63.18,24965.0,56.6835,56.7463,56.6027,56.6925,24965.0
2022-08-18 15:00:00,63.17,63.44,63.16,63.44,16377.0,56.6835,56.9258,56.6745,56.9258,16377.0
2022-08-18 15:30:00,63.44,63.46,63.02,63.1,89314.0,56.9258,56.9437,56.5489,56.6207,89314.0
2022-08-19 09:30:00,62.19,62.51,62.02,62.18,104795.0,55.8041,56.0913,55.6516,55.7951,104795.0
2022-08-19 10:00:00,62.17,62.33,62.02,62.23,28355.0,55.7862,55.9297,55.6516,55.84,28355.0
2022-08-19 10:30:00,62.24,62.35,62.01,62.02,29806.0,55.849,55.9477,55.6426,55.6516,29806.0
2022-08-19 11:00:00,62.02,62.1,61.92,62.08,20824.0,55.6516,55.7234,55.5618,55.7054,20824.0
2022-08-19 11:30:00,62.08,62.36,62.02,62.17,44691.0,55.7054,55.9567,55.6516,55.7862,44691.0
2022-08-19 12:00:00,62.15,62.23,62.08,62.13,26123.0,55.7682,55.84,55.7054,55.7503,26123.0
2022-08-19 12:30:00,62.12,62.26,62.0,62.19,76330.0,55.7413,55.8669,55.6336,55.8041,76330.0
2022-08-19 13:00:00,62.17,62.22,62.08,62.15,31621.0,55.7862,55.831,55.7054,55.7682,31621.0
2022-08-19 13:30:00,62.1,62.15,62.02,62.11,21957.0,55.7234,55.7682,55.6516,55.7323,21957.0
2022-08-19 14:00:00,62.08,62.15,61.98,62.14,24367.0,55.7054,55.7682,55.6157,55.7592,24367.0
2022-08-19 14:30:00,62.15,62.18,61.95,61.98,31844.0,55.7682,55.7951,55.5888,55.6157,31844.0
2022-08-19 15:00:00,61.97,62.1,61.84,62.07,20356.0,55.6067,55.7234,55.4901,55.6964,20356.0
2022-08-19 15:30:00,62.08,62.24,62.01,62.17,82636.0,55.7054,55.849,55.6426,55.7862,82636.0
2022-08-22 09:30:00,60.5,60.7,59.37,59.48,190395.0,54.2876,54.4671,53.2737,53.3724,190395.0
2022-08-22 10:00:00,59.43,59.43,58.93,59.01,55680.0,53.3275,53.3275,52.8789,52.9506,55680.0
2022-08-22 10:30:00,58.99,59.38,58.9,59.15,57587.0,52.9327,53.2827,52.8519,53.0763,57587.0
2022-08-22 11:00:00,59.15,59.45,59.15,59.22,34558.0,53.0763,53.3455,53.0763,53.1391,34558.0
2022-08-22 11:30:00,59.22,59.31,59.03,59.09,36598.0,53.1391,53.2198,52.9686,53.0224,36598.0
2022-08-22 12:00:00,59.1,59.12,58.9,58.95,33365.0,53.0314,53.0493,52.8519,52.8968,33365.0
2022-08-22 12:30:00,58.92,58.94,58.71,58.75,53663.0,52.8699,52.8878,52.6814,52.7173,53663.0
2022-08-22 13:00:00,58.74,58.76,58.48,58.51,53217.0,52.7084,52.7263,52.4751,52.502,53217.0
2022-08-22 13:30:00,58.51,58.53,58.34,58.36,49022.0,52.502,52.5199,52.3494,52.3674,49022.0
2022-08-22 14:00:00,58.35,58.38,58.08,58.18,116638.0,52.3584,52.3853,52.1161,52.2059,116638.0
2022-08-22 14:30:00,58.18,58.25,57.98,58.01,44693.0,52.2059,52.2687,52.0264,52.0533,44693.0
2022-08-22 15:00:00,58.03,58.16,57.99,58.04,64433.0,52.0713,52.1879,52.0354,52.0802,64433.0
2022-08-22 15:30:00,58.04,58.11,57.76,57.91,155789.0,52.0802,52.1431,51.829,51.9636,155789.0
2022-08-23 09:30:00,58.25,59.42,58.24,59.33,78790.0,52.2687,53.3185,52.2597,53.2378,78790.0
2022-08-23 10:00:00,59.29,59.77,59.21,59.45,44682.0,53.2019,53.6326,53.1301,53.3455,44682.0
2022-08-23 10:30:00,59.48,59.82,59.35,59.54,36019.0,53.3724,53.6775,53.2557,53.4262,36019.0
2022-08-23 11:00:00,59.56,59.77,59.47,59.52,21574.0,53.4442,53.6326,53.3634,53.4083,21574.0
2022-08-23 11:30:00,59.52,59.68,59.46,59.47,20693.0,53.4083,53.5518,53.3544,53.3634,20693.0
2022-08-23 12:00:00,59.47,59.48,59.25,59.28,22460.0,53.3634,53.3724,53.166,53.1929,22460.0
2022-08-23 12:30:00,59.26,59.38,59.21,59.33,22631.0,53.175,53.2827,53.1301,53.2378,22631.0
2022-08-23 13:00:00,59.34,59.42,59.2,59.41,27887.0,53.2468,53.3185,53.1211,53.3096,27887.0
2022-08-23 13:30:00,59.42,59.43,59.23,59.35,12978.0,53.3185,53.3275,53.1481,53.2557,12978.0
2022-08-23 14:00:00,59.34,59.46,59.28,59.42,17343.0,53.2468,53.3544,53.1929,53.3185,17343.0
2022-08-23 14:30:00,59.42,59.45,59.26,59.28,23594.0,53.3185,53.3455,53.175,53.1929,23594.0
2022-08-23 15:00:00,59.29,59.33,59.19,59.19,22274.0,53.2019,53.2378,53.1122,53.1122,22274.0
2022-08-23 15:30:00,59.18,59.18,58.92,59.11,166460.0,53.1032,53.1032,52.8699,53.0404,166460.0
2022-08-24 09:30:00,59.12,59.68,58.99,59.38,61501.0,53.0493,53.5518,52.9327,53.2827,61501.0
2022-08-24 10:00:00,59.45,59.75,59.25,59.67,21245.0,53.3455,53.6147,53.166,53.5429,21245.0
2022-08-24 10:30:00,59.7,59.91,59.64,59.88,21561.0,53.5698,53.7582,53.516,53.7313,21561.0
2022-08-24 11:00:00,59.85,60.17,59.85,60.02,17315.0,53.7044,53.9915,53.7044,53.8569,17315.0
2022-08-24 11:30:00,60.04,60.16,59.95,60.08,13352.0,53.8749,53.9826,53.7941,53.9108,13352.0
2022-08-24 12:00:00,60.07,60.16,59.84,59.85,16456.0,53.9018,53.9826,53.6954,53.7044,16456.0
2022-08-24 12:30:00,59.85,59.85,59.59,59.67,17055.0,53.7044,53.7044,53.4711,53.5429,17055.0
2022-08-24 13:00:00,59.67,59.78,59.55,59.55,18254.0,53.5429,53.6416,53.4352,53.4352,18254.0
2022-08-24 13:30:00,59.54,59.59,59.48,59.5,15221.0,53.4262,53.4711,53.3724,53.3903,15221.0
2022-08-24 14:00:00,59.51,59.6,59.48,59.55,45852.0,53.3993,53.4801,53.3724,53.4352,45852.0
2022-08-24 14:30:00,59.55,59.73,59.46,59.67,54921.0,53.4352,53.5967,53.3544,53.5429,54921.0
2022-08-24 15:00:00,59.67,59.71,59.6,59.67,27958.0,53.5429,53.5788,53.4801,53.5429,27958.0
2022-08-24 15:30:00,59.67,59.73,59.64,59.67,66962.0,53.5429,53.5967,53.516,53.5429,66962.0
2022-08-25 09:30:00,60.26,60.84,59.99,60.79,56729.0,54.0723,54.5927,53.83,54.5479,56729.0
2022-08-25 10:00:00,60.82,61.08,60.71,61.08,37295.0,54.5748,54.8081,54.4761,54.8081,37295.0
2022-08-25 10:30:00,61.1,61.15,60.85,60.97,14719.0,54.826,54.8709,54.6017,54.7094,14719.0
2022-08-25 11:00:00,60.96,60.96,60.61,60.78,16201.0,54.7004,54.7004,54.3864,54.5389,16201.0
2022-08-25 11:30:00,60.75,60.84,60.66,60.83,13232.0,54.512,54.5927,54.4312,54.5838,13232.0
2022-08-25 12:00:00,60.86,60.88,60.58,60.68,14303.0,54.6107,54.6286,54.3594,54.4492,14303.0
2022-08-25 12:30:00,60.68,60.8,60.6,60.7,12226.0,54.4492,54.5568,54.3774,54.4671,12226.0
2022-08-25 13:00:00,60.7,60.82,60.68,60.79,10389.0,54.4671,54.5748,54.4492,54.5479,10389.0
2022-08-25 13:30:00,60.82,60.95,60.79,60.83,12075.0,54.5748,54.6914,54.5479,54.5838,12075.0
2022-08-25 14:00:00,60.83,60.91,60.79,60.85,14787.0,54.5838,54.6555,54.5479,54.6017,14787.0
2022-08-25 14:30:00,60.85,60.88,60.67,60.73,19168.0,54.6017,54.6286,54.4402,54.494,19168.0
2022-08-25 15:00:00,60.73,60.9,60.71,60.88,19932.0,54.494,54.6466,54.4761,54.6286,19932.0
2022-08-25 15:30:00,60.88,61.06,60.86,61.06,80292.0,54.6286,54.7901,54.6107,54.7901,80292.0
2022-08-26 09:30:00,61.03,61.41,60.83,61.16,69330.0,54.7632,55.1042,54.5838,54.8799,69330.0
2022-08-26 10:00:00,61.09,61.3,60.06,60.1,69729.0,54.8171,55.0055,53.8928,53.9287,69729.0
2022-08-26 10:30:00,60.08,60.08,59.62,59.67,49581.0,53.9108,53.9108,53.498,53.5429,49581.0
2022-08-26 11:00:00,59.63,59.67,59.16,59.49,26372.0,53.507,53.5429,53.0852,53.3814,26372.0
2022-08-26 11:30:00,59.48,59.58,59.37,59.41,33942.0,53.3724,53.4621,53.2737,53.3096,33942.0
2022-08-26 12:00:00,59.38,59.46,59.19,59.34,82326.0,53.2827,53.3544,53.1122,53.2468,82326.0
2022-08-26 12:30:00,59.36,59.43,59.16,59.41,33122.0,53.2647,53.3275,53.0852,53.3096,33122.0
2022-08-26 13:00:00,59.41,59.67,59.36,59.58,55019.0,53.3096,53.5429,53.2647,53.4621,55019.0
2022-08-26 13:30:00,59.57,59.57,59.3,59.31,21796.0,53.4531,53.4531,53.2109,53.2198,21796.0
2022-08-26 14:00:00,59.34,59.41,59.19,59.31,31907.0,53.2468,53.3096,53.1122,53.2198,31907.0
2022-08-26 14:30:00,59.3,59.4,59.28,59.28,48871.0,53.2109,53.3006,53.1929,53.1929,48871.0
2022-08-26 15:00:00,59.25,59.32,59.08,59.22,54508.0,53.166,53.2288,53.0135,53.1391,54508.0
2022-08-26 15:30:00,59.22,59.22,58.92,58.97,127900.0,53.1391,53.1391,52.8699,52.9148,127900.0
2022-08-29 09:30:00,58.65,59.52,58.31,59.31,82640.0,52.6276,53.4083,52.3225,53.2198,82640.0
2022-08-29 10:00:00,59.29,59.72,59.18,59.44,29086.0,53.2019,53.5877,53.1032,53.3365,29086.0
2022-08-29 10:30:00,59.35,59.49,58.97,59.03,28164.0,53.2557,53.3814,52.9148,52.9686,28164.0
2022-08-29 11:00:00,59.02,59.22,58.94,59.11,38927.0,52.9596,53.1391,52.8878,53.0404,38927.0
2022-08-29 11:30:00,59.12,59.31,59.06,59.2,33167.0,53.0493,53.2198,52.9955,53.1211,33167.0
2022-08-29 12:00:00,59.22,59.4,59.22,59.31,18573.0,53.1391,53.3006,53.1391,53.2198,18573.0
2022-08-29 12:30:00,59.31,59.51,59.2,59.44,8657.0,53.2198,53.3993,53.1211,53.3365,8657.0
2022-08-29 13:00:00,59.48,59.53,59.36,59.53,15690.0,53.3724,53.4172,53.2647,53.4172,15690.0
2022-08-29 13:30:00,59.53,59.76,59.52,59.71,22087.0,53.4172,53.6236,53.4083,53.5788,22087.0
2022-08-29 14:00:00,59.7,59.7,59.45,59.52,17585.0,53.5698,53.5698,53.3455,53.4083,17585.0
2022-08-29 14:30:00,59.53,59.59,59.31,59.47,33843.0,53.4172,53.4711,53.2198,53.3634,33843.0
2022-08-29 15:00:00,59.5,59.61,59.31,59.31,23880.0,53.3903,53.489,53.2198,53.2198,23880.0
2022-08-29 15:30:00,59.31,59.46,59.02,59.03,75705.0,53.2198,53.3544,52.9596,52.9686,75705.0
2022-08-30 09:30:00,59.57,60.36,59.56,59.72,103182.0,53.4531,54.162,53.4442,53.5877,103182.0
2022-08-30 10:00:00,59.72,59.77,58.78,58.78,69964.0,53.5877,53.6326,52.7443,52.7443,69964.0
2022-08-30 10:30:00,58.77,58.94,58.37,58.93,43703.0,52.7353,52.8878,52.3764,52.8789,43703.0
2022-08-30 11:00:00,58.95,59.02,58.75,58.79,42045.0,52.8968,52.9596,52.7173,52.7532,42045.0
2022-08-30 11:30:00,58.78,59.04,58.77,58.98,20976.0,52.7443,52.9776,52.7353,52.9237,20976.0
2022-08-30 12:00:00,58.95,59.15,58.92,59.1,14652.0,52.8968,53.0763,52.8699,53.0314,14652.0
2022-08-30 12:30:00,59.09,59.09,58.73,58.74,15766.0,53.0224,53.0224,52.6994,52.7084,15766.0
2022-08-30 13:00:00,58.75,58.75,58.36,58.44,20205.0,52.7173,52.7173,52.3674,52.4392,20205.0
2022-08-30 13:30:00,58.45,58.56,58.26,58.47,19869.0,52.4481,52.5469,52.2777,52.4661,19869.0
2022-08-30 14:00:00,58.46,58.78,58.39,58.6,16269.0,52.4571,52.7443,52.3943,52.5827,16269.0
2022-08-30 14:30:00,58.66,58.8,58.58,58.68,17971.0,52.6366,52.7622,52.5648,52.6545,17971.0
2022-08-30 15:00:00,58.7,58.96,58.69,58.76,18644.0,52.6725,52.9058,52.6635,52.7263,18644.0
2022-08-30 15:30:00,58.74,58.78,58.56,58.64,66254.0,52.7084,52.7443,52.5469,52.6186,66254.0
2022-08-31 09:30:00,58.57,58.87,58.49,58.49,69680.0,52.5558,52.825,52.484,52.484,69680.0
2022-08-31 10:00:00,58.47,58.49,57.88,57.89,62925.0,52.4661,52.484,51.9367,51.9457,62925.0
2022-08-31 10:30:00,57.86,58.24,57.85,57.94,42040.0,51.9187,52.2597,51.9098,51.9905,42040.0
2022-08-31 11:00:00,57.9,58.11,57.69,58.02,16063.0,51.9546,52.1431,51.7662,52.0623,16063.0
2022-08-31 11:30:00,57.98,58.21,57.95,58.2,10069.0,52.0264,52.2328,51.9995,52.2238,10069.0
2022-08-31 12:00:00,58.21,58.21,58.02,58.04,8092.0,52.2328,52.2328,52.0623,52.0802,8092.0
2022-08-31 12:30:00,58.06,58.18,57.95,57.98,9849.0,52.0982,52.2059,51.9995,52.0264,9849.0
2022-08-31 13:00:00,58.01,58.22,57.99,58.04,18152.0,52.0533,52.2418,52.0354,52.0802,18152.0
2022-08-31 13:30:00,58.02,58.08,57.86,57.96,11773.0,52.0623,52.1161,51.9187,52.0085,11773.0
2022-08-31 14:00:00,57.98,58.09,57.9,58.07,12857.0,52.0264,52.1251,51.9546,52.1072,12857.0
2022-08-31 14:30:00,58.04,58.04,57.77,57.8,14744.0,52.0802,52.0802,51.838,51.8649,14744.0
2022-08-31 15:00:00,57.81,58.15,57.77,57.99,17721.0,51.8739,52.179,51.838,52.0354,17721.0
2022-08-31 15:30:00,57.98,58.13,57.72,57.72,50182.0,52.0264,52.161,51.7931,51.7931,50182.0
2022-09-01 09:30:00,57.02,57.04,56.21,56.25,87873.0,51.165,51.1829,50.4382,50.4741,87873.0
2022-09-01 10:00:00,56.2,56.39,55.86,56.36,67669.0,50.4292,50.5997,50.1241,50.5728,67669.0
2022-09-01 10:30:00,56.26,56.42,55.94,55.94,35812.0,50.483,50.6266,50.1959,50.1959,35812.0
2022-09-01 11:00:00,55.92,56.0,55.68,55.86,44570.0,50.1779,50.2497,49.9626,50.1241,44570.0
2022-09-01 11:30:00,55.9,56.15,55.89,56.03,21973.0,50.16,50.3843,50.151,50.2766,21973.0
2022-09-01 12:00:00,56.05,56.17,56.0,56.13,21826.0,50.2946,50.4023,50.2497,50.3664,21826.0
2022-09-01 12:30:00,56.09,56.16,55.89,55.95,23392.0,50.3305,50.3933,50.151,50.2049,23392.0
2022-09-01 13:00:00,55.95,56.39,55.91,56.37,32615.0,50.2049,50.5997,50.169,50.5817,32615.0
2022-09-01 13:30:00,56.37,56.44,56.23,56.31,30219.0,50.5817,50.6445,50.4561,50.5279,30219.0
2022-09-01 14:00:00,56.31,56.68,56.24,56.67,44360.0,50.5279,50.8599,50.4651,50.8509,44360.0
2022-09-01 14:30:00,56.69,56.92,56.69,56.85,46649.0,50.8689,51.0753,50.8689,51.0124,46649.0
2022-09-01 15:00:00,56.84,57.15,56.77,56.77,35376.0,51.0035,51.2816,50.9407,50.9407,35376.0
2022-09-01 15:30:00,56.75,57.04,56.69,57.0,111872.0,50.9227,51.1829,50.8689,51.147,111872.0
2022-09-02 09:30:00,58.28,58.28,57.24,57.65,138021.0,52.2956,52.2956,51.3624,51.7303,138021.0
2022-09-02 10:00:00,57.59,57.97,57.4,57.78,55389.0,51.6765,52.0174,51.506,51.8469,55389.0
2022-09-02 10:30:00,57.84,58.07,57.84,57.92,43331.0,51.9008,52.1072,51.9008,51.9726,43331.0
2022-09-02 11:00:00,57.92,58.24,57.9,58.02,32651.0,51.9726,52.2597,51.9546,52.0623,32651.0
2022-09-02 11:30:00,58.02,58.3,57.93,58.26,26987.0,52.0623,52.3135,51.9815,52.2777,26987.0
2022-09-02 12:00:00,58.27,58.28,57.67,57.69,23667.0,52.2866,52.2956,51.7482,51.7662,23667.0
2022-09-02 12:30:00,57.7,57.72,56.87,56.94,60364.0,51.7752,51.7931,51.0304,51.0932,60364.0
2022-09-02 13:00:00,56.93,56.93,56.43,56.43,51556.0,51.0842,51.0842,50.6356,50.6356,51556.0
2022-09-02 13:30:00,56.44,56.61,56.2,56.29,48162.0,50.6445,50.7971,50.4292,50.5099,48162.0
2022-09-02 14:00:00,56.29,56.69,56.29,56.66,42816.0,50.5099,50.8689,50.5099,50.842,42816.0
2022-09-02 14:30:00,56.65,56.79,56.28,56.32,54347.0,50.833,50.9586,50.501,50.5369,54347.0
2022-09-02 15:00:00,56.31,56.54,56.31,56.46,46002.0,50.5279,50.7343,50.5279,50.6625,46002.0
2022-09-02 15:30:00,56.41,56.51,56.19,56.42,109511.0,50.6176,50.7074,50.4202,50.6266,109511.0
2022-09-06 09:30:00,56.42,57.08,55.74,56.04,118892.0,50.6266,51.2188,50.0164,50.2856,118892.0
2022-09-06 10:00:00,56.02,56.05,55.25,55.59,85473.0,50.2677,50.2946,49.5767,49.8818,85473.0
2022-09-06 10:30:00,55.57,55.57,55.26,55.44,81678.0,49.8639,49.8639,49.5857,49.7472,81678.0
2022-09-06 11:00:00,55.42,55.69,55.32,55.58,35011.0,49.7293,49.9716,49.6395,49.8728,35011.0
2022-09-06 11:30:00,55.56,55.85,55.52,55.52,87026.0,49.8549,50.1151,49.819,49.819,87026.0
2022-09-06 12:00:00,55.53,55.6,54.98,55.06,87832.0,49.828,49.8908,49.3345,49.4062,87832.0
2022-09-06 12:30:00,55.05,55.26,54.85,55.0,58372.0,49.3973,49.5857,49.2178,49.3524,58372.0
2022-09-06 13:00:00,55.0,55.02,54.72,54.75,50219.0,49.3524,49.3704,49.1012,49.1281,50219.0
2022-09-06 13:30:00,54.77,54.89,54.35,54.4,211137.0,49.146,49.2537,48.7691,48.814,211137.0
2022-09-06 14:00:00,54.37,54.87,54.36,54.67,112713.0,48.7871,49.2358,48.7781,49.0563,112713.0
2022-09-06 14:30:00,54.69,54.73,54.5,54.61,55861.0,49.0742,49.1101,48.9037,49.0025,55861.0
2022-09-06 15:00:00,54.62,54.76,54.52,54.64,50958.0,49.0114,49.137,48.9217,49.0294,50958.0
2022-09-06 15:30:00,54.63,54.85,54.54,54.71,176311.0,49.0204,49.2178,48.9396,49.0922,176311.0
2022-09-07 09:30:00,54.49,55.39,54.13,54.91,65470.0,48.8948,49.7024,48.5717,49.2716,65470.0
2022-09-07 10:00:00,54.92,55.02,54.69,54.99,28770.0,49.2806,49.3704,49.0742,49.3434,28770.0
2022-09-07 10:30:00,55.04,55.12,54.94,54.99,37241.0,49.3883,49.4601,49.2986,49.3434,37241.0
2022-09-07 11:00:00,54.98,55.36,54.87,55.28,35924.0,49.3345,49.6754,49.2358,49.6037,35924.0
2022-09-07 11:30:00,55.27,55.53,55.21,55.43,23600.0,49.5947,49.828,49.5408,49.7383,23600.0
2022-09-07 12:00:00,55.45,55.5,55.33,55.42,16784.0,49.7562,49.8011,49.6485,49.7293,16784.0
2022-09-07 12:30:00,55.41,55.83,55.4,55.71,21938.0,49.7203,50.0972,49.7113,49.9895,21938.0
2022-09-07 13:00:00,55.7,55.9,55.69,55.79,17090.0,49.9805,50.16,49.9716,50.0613,17090.0
2022-09-07 13:30:00,55.81,56.04,55.8,56.02,31416.0,50.0792,50.2856,50.0703,50.2677,31416.0
2022-09-07 14:00:00,56.03,56.18,55.81,55.9,46300.0,50.2766,50.4112,50.0792,50.16,46300.0
2022-09-07 14:30:00,55.93,56.15,55.86,56.12,86521.0,50.1869,50.3843,50.1241,50.3574,86521.0
2022-09-07 15:00:00,56.13,56.41,56.06,56.35,45921.0,50.3664,50.6176,50.3036,50.5638,45921.0
2022-09-07 15:30:00,56.33,56.42,56.23,56.39,123906.0,50.5458,50.6266,50.4561,50.5997,123906.0
2022-09-08 09:30:00,55.5,55.7,54.96,55.52,77273.0,49.8011,49.9805,49.3165,49.819,77273.0
2022-09-08 10:00:00,55.61,55.61,55.18,55.38,43178.0,49.8998,49.8998,49.5139,49.6934,43178.0
2022-09-08 10:30:00,55.37,55.84,55.36,55.73,36139.0,49.6844,50.1062,49.6754,50.0074,36139.0
2022-09-08 11:00:00,55.75,55.96,55.75,55.89,31559.0,50.0254,50.2138,50.0254,50.151,31559.0
2022-09-08 11:30:00,55.87,55.98,55.61,55.69,35045.0,50.1331,50.2318,49.8998,49.9716,35045.0
2022-09-08 12:00:00,55.69,55.71,54.82,54.87,87728.0,49.9716,49.9895,49.1909,49.2358,87728.0
2022-09-08 12:30:00,54.88,55.45,54.87,55.44,37729.0,49.2447,49.7562,49.2358,49.7472,37729.0
2022-09-08 13:00:00,55.4,55.77,55.33,55.68,29340.0,49.7113,50.0433,49.6485,49.9626,29340.0
2022-09-08 13:30:00,55.68,55.86,55.63,55.83,36432.0,49.9626,50.1241,49.9177,50.0972,36432.0
2022-09-08 14:00:00,55.84,56.11,55.81,56.04,39827.0,50.1062,50.3484,50.0792,50.2856,39827.0
2022-09-08 14:30:00,56.04,56.16,55.85,55.94,40695.0,50.2856,50.3933,50.1151,50.1959,40695.0
2022-09-08 15:00:00,55.93,56.12,55.81,56.05,27711.0,50.1869,50.3574,50.0792,50.2946,27711.0
2022-09-08 15:30:00,56.05,56.29,55.96,56.27,64059.0,50.2946,50.5099,50.2138,50.492,64059.0
2022-09-09 09:30:00,56.99,57.5,56.68,57.11,125961.0,51.1381,51.5957,50.8599,51.2457,125961.0
2022-09-09 10:00:00,57.15,57.4,57.11,57.26,38244.0,51.2816,51.506,51.2457,51.3803,38244.0
2022-09-09 10:30:00,57.24,57.46,57.15,57.19,25065.0,51.3624,51.5598,51.2816,51.3175,25065.0
2022-09-09 11:00:00,57.2,57.29,57.15,57.24,20431.0,51.3265,51.4073,51.2816,51.3624,20431.0
2022-09-09 11:30:00,57.22,57.29,57.16,57.29,24930.0,51.3444,51.4073,51.2906,51.4073,24930.0
2022-09-09 12:00:00,57.27,57.34,57.16,57.34,24782.0,51.3893,51.4521,51.2906,51.4521,24782.0
2022-09-09 12:30:00,57.36,57.64,57.33,57.64,19542.0,51.4701,51.7213,51.4432,51.7213,19542.0
2022-09-09 13:00:00,57.63,57.75,57.53,57.67,16325.0,51.7123,51.82,51.6226,51.7482,16325.0
2022-09-09 13:30:00,57.67,57.74,57.56,57.63,16337.0,51.7482,51.8111,51.6495,51.7123,16337.0
2022-09-09 14:00:00,57.64,57.76,57.53,57.68,16702.0,51.7213,51.829,51.6226,51.7572,16702.0
2022-09-09 14:30:00,57.68,57.78,57.58,57.75,48317.0,51.7572,51.8469,51.6675,51.82,48317.0
2022-09-09 15:00:00,57.76,57.92,57.76,57.9,26167.0,51.829,51.9726,51.829,51.9546,26167.0
2022-09-09 15:30:00,57.92,58.01,57.87,58.01,88186.0,51.9726,52.0533,51.9277,52.0533,88186.0
2022-09-12 09:30:00,58.8,59.85,58.73,59.85,87508.0,52.7622,53.7044,52.6994,53.7044,87508.0
2022-09-12 10:00:00,59.92,60.05,59.87,60.0,51119.0,53.7672,53.8839,53.7223,53.839,51119.0
2022-09-12 10:30:00,60.01,60.15,59.88,59.96,54966.0,53.848,53.9736,53.7313,53.8031,54966.0
2022-09-12 11:00:00,59.99,60.08,59.6,60.08,37012.0,53.83,53.9108,53.4801,53.9108,37012.0
2022-09-12 11:30:00,60.11,60.22,59.82,59.96,31927.0,53.9377,54.0364,53.6775,53.8031,31927.0
2022-09-12 12:00:00,59.96,59.97,59.73,59.97,30207.0,53.8031,53.8121,53.5967,53.8121,30207.0
2022-09-12 12:30:00,59.98,60.18,59.97,60.15,24723.0,53.821,54.0005,53.8121,53.9736,24723.0
2022-09-12 13:00:00,60.18,60.38,60.01,60.34,30390.0,54.0005,54.18,53.848,54.1441,30390.0
2022-09-12 13:30:00,60.32,60.55,60.28,60.53,25619.0,54.1261,54.3325,54.0902,54.3146,25619.0
2022-09-12 14:00:00,60.52,60.53,60.35,60.42,29366.0,54.3056,54.3146,54.153,54.2159,29366.0
2022-09-12 14:30:00,60.4,60.53,60.31,60.42,29513.0,54.1979,54.3146,54.1172,54.2159,29513.0
2022-09-12 15:00:00,60.43,60.44,60.16,60.16,57079.0,54.2248,54.2338,53.9826,53.9826,57079.0
2022-09-12 15:30:00,60.15,60.15,59.75,59.83,198334.0,53.9736,53.9736,53.6147,53.6864,198334.0
2022-09-13 09:30:00,57.96,58.26,57.38,58.26,102386.0,52.0085,52.2777,51.488,52.2777,102386.0
2022-09-13 10:00:00,58.23,58.43,57.89,57.94,42398.0,52.2507,52.4302,51.9457,51.9905,42398.0
2022-09-13 10:30:00,57.92,57.94,57.41,57.51,46010.0,51.9726,51.9905,51.5149,51.6047,46010.0
2022-09-13 11:00:00,57.52,57.78,57.47,57.77,92380.0,51.6136,51.8469,51.5688,51.838,92380.0
2022-09-13 11:30:00,57.77,57.87,57.47,57.73,61159.0,51.838,51.9277,51.5688,51.8021,61159.0
2022-09-13 12:00:00,57.73,57.88,57.66,57.84,28352.0,51.8021,51.9367,51.7393,51.9008,28352.0
2022-09-13 12:30:00,57.82,57.99,57.76,57.77,21018.0,51.8828,52.0354,51.829,51.838,21018.0
2022-09-13 13:00:00,57.79,58.07,57.78,58.07,41670.0,51.8559,52.1072,51.8469,52.1072,41670.0
2022-09-13 13:30:00,58.06,58.13,57.96,57.96,27279.0,52.0982,52.161,52.0085,52.0085,27279.0
2022-09-13 14:00:00,57.94,58.11,57.87,57.88,52378.0,51.9905,52.1431,51.9277,51.9367,52378.0
2022-09-13 14:30:00,57.88,57.89,57.51,57.61,41993.0,51.9367,51.9457,51.6047,51.6944,41993.0
2022-09-13 15:00:00,57.6,57.62,56.95,56.95,140557.0,51.6854,51.7034,51.1022,51.1022,140557.0
2022-09-13 15:30:00,56.95,57.06,56.64,57.02,258554.0,51.1022,51.2009,50.824,51.165,258554.0
2022-09-14 09:30:00,57.0,57.28,56.46,56.72,49893.0,51.147,51.3983,50.6625,50.8958,49893.0
2022-09-14 10:00:00,56.73,56.8,55.81,55.81,24569.0,50.9048,50.9676,50.0792,50.0792,24569.0
2022-09-14 10:30:00,55.75,56.7,55.75,56.7,38904.0,50.0254,50.8778,50.0254,50.8778,38904.0
2022-09-14 11:00:00,56.73,56.79,56.5,56.6,18896.0,50.9048,50.9586,50.6984,50.7881,18896.0
2022-09-14 11:30:00,56.6,56.89,56.59,56.68,16918.0,50.7881,51.0483,50.7791,50.8599,16918.0
2022-09-14 12:00:00,56.69,56.81,56.6,56.61,12566.0,50.8689,50.9765,50.7881,50.7971,12566.0
2022-09-14 12:30:00,56.62,56.87,56.54,56.77,24810.0,50.8061,51.0304,50.7343,50.9407,24810.0
2022-09-14 13:00:00,56.78,57.01,56.78,56.91,24386.0,50.9496,51.156,50.9496,51.0663,24386.0
2022-09-14 13:30:00,56.92,56.94,56.43,56.53,33836.0,51.0753,51.0932,50.6356,50.7253,33836.0
2022-09-14 14:00:00,56.55,56.75,56.47,56.6,81989.0,50.7432,50.9227,50.6715,50.7881,81989.0
2022-09-14 14:30:00,56.62,56.75,56.54,56.57,54161.0,50.8061,50.9227,50.7343,50.7612,54161.0
2022-09-14 15:00:00,56.56,56.6,56.18,56.26,60990.0,50.7522,50.7881,50.4112,50.483,60990.0
2022-09-14 15:30:00,56.24,56.52,56.07,56.5,90089.0,50.4651,50.7163,50.3125,50.6984,90089.0
2022-09-15 09:30:00,56.18,57.64,56.18,57.62,90679.0,50.4112,51.7213,50.4112,51.7034,90679.0
2022-09-15 10:00:00,57.65,58.16,57.48,57.48,53324.0,51.7303,52.1879,51.5778,51.5778,53324.0
2022-09-15 10:30:00,57.47,57.76,56.84,56.85,56846.0,51.5688,51.829,51.0035,51.0124,56846.0
2022-09-15 11:00:00,56.84,56.99,56.57,56.83,42473.0,51.0035,51.1381,50.7612,50.9945,42473.0
2022-09-15 11:30:00,56.85,57.05,56.71,56.78,31472.0,51.0124,51.1919,50.8868,50.9496,31472.0
2022-09-15 12:00:00,56.79,56.89,56.53,56.55,29879.0,50.9586,51.0483,50.7253,50.7432,29879.0
2022-09-15 12:30:00,56.56,56.82,56.51,56.75,24114.0,50.7522,50.9855,50.7074,50.9227,24114.0
2022-09-15 13:00:00,56.83,57.01,56.78,56.9,45212.0,50.9945,51.156,50.9496,51.0573,45212.0
2022-09-15 13:30:00,56.89,56.89,56.44,56.52,38529.0,51.0483,51.0483,50.6445,50.7163,38529.0
2022-09-15 14:00:00,56.53,56.53,56.21,56.24,38370.0,50.7253,50.7253,50.4382,50.4651,38370.0
2022-09-15 14:30:00,56.24,56.28,55.94,55.98,58524.0,50.4651,50.501,50.1959,50.2318,58524.0
2022-09-15 15:00:00,55.98,56.01,55.45,55.48,63135.0,50.2318,50.2587,49.7562,49.7831,63135.0
2022-09-15 15:30:00,55.5,55.62,55.45,55.53,176171.0,49.8011,49.9087,49.7562,49.828,176171.0
2022-09-16 09:30:00,54.57,55.01,54.35,54.65,54412.0,48.9666,49.3614,48.7691,49.0383,54412.0
2022-09-16 10:00:00,54.66,55.34,54.66,55.3,73666.0,49.0473,49.6575,49.0473,49.6216,73666.0
2022-09-16 10:30:00,55.35,55.77,55.34,55.4,44896.0,49.6665,50.0433,49.6575,49.7113,44896.0
2022-09-16 11:00:00,55.41,55.51,55.21,55.21,33704.0,49.7203,49.81,49.5408,49.5408,33704.0
2022-09-16 11:30:00,55.23,55.28,54.93,55.1,43031.0,49.5588,49.6037,49.2896,49.4421,43031.0
2022-09-16 12:00:00,55.1,55.1,54.74,54.75,19203.0,49.4421,49.4421,49.1191,49.1281,19203.0
2022-09-16 12:30:00,54.79,55.03,54.78,54.98,20874.0,49.164,49.3793,49.155,49.3345,20874.0
2022-09-16 13:00:00,55.0,55.0,54.73,54.76,20270.0,49.3524,49.3524,49.1101,49.137,20270.0
2022-09-16 13:30:00,54.78,54.97,54.75,54.83,23950.0,49.155,49.3255,49.1281,49.1999,23950.0
2022-09-16 14:00:00,54.83,54.96,54.63,54.84,51204.0,49.1999,49.3165,49.0204,49.2088,51204.0
2022-09-16 14:30:00,54.82,54.85,54.69,54.75,52284.0,49.1909,49.2178,49.0742,49.1281,52284.0
2022-09-16 15:00:00,54.73,54.98,54.69,54.71,47019.0,49.1101,49.3345,49.0742,49.0922,47019.0
2022-09-16 15:30:00,54.68,54.92,54.61,54.87,178024.0,49.0653,49.2806,49.0025,49.2358,178024.0
2022-09-19 09:30:00,54.29,55.78,54.1,55.68,76030.0,48.7153,50.0523,48.5448,49.9626,76030.0
2022-09-19 10:00:00,55.71,55.78,55.37,55.74,34213.0,49.9895,50.0523,49.6844,50.0164,34213.0
2022-09-19 10:30:00,55.71,55.91,55.58,55.7,36733.0,49.9895,50.169,49.8728,49.9805,36733.0
2022-09-19 11:00:00,55.7,55.99,55.61,55.62,41374.0,49.9805,50.2407,49.8998,49.9087,41374.0
2022-09-19 11:30:00,55.61,55.62,55.42,55.44,18104.0,49.8998,49.9087,49.7293,49.7472,18104.0
2022-09-19 12:00:00,55.44,55.54,55.31,55.44,32995.0,49.7472,49.837,49.6306,49.7472,32995.0
2022-09-19 12:30:00,55.42,55.86,55.4,55.82,25775.0,49.7293,50.1241,49.7113,50.0882,25775.0
2022-09-19 13:00:00,55.82,55.82,55.54,55.74,34897.0,50.0882,50.0882,49.837,50.0164,34897.0
2022-09-19 13:30:00,55.75,55.76,55.6,55.71,28908.0,50.0254,50.0344,49.8908,49.9895,28908.0
2022-09-19 14:00:00,55.73,55.9,55.67,55.76,41402.0,50.0074,50.16,49.9536,50.0344,41402.0
2022-09-19 14:30:00,55.75,55.94,55.74,55.81,54679.0,50.0254,50.1959,50.0164,50.0792,54679.0
2022-09-19 15:00:00,55.81,56.29,55.81,56.25,52974.0,50.0792,50.5099,50.0792,50.4741,52974.0
2022-09-19 15:30:00,56.27,56.33,56.16,56.27,91106.0,50.492,50.5458,50.3933,50.492,91106.0
2022-09-20 09:30:00,55.45,55.45,54.56,54.7,125936.0,49.7562,49.7562,48.9576,49.0832,125936.0
2022-09-20 10:00:00,54.73,55.03,54.59,54.88,52756.0,49.1101,49.3793,48.9845,49.2447,52756.0
2022-09-20 10:30:00,54.84,54.86,54.52,54.86,35246.0,49.2088,49.2268,48.9217,49.2268,35246.0
2022-09-20 11:00:00,54.86,55.04,54.73,54.86,24199.0,49.2268,49.3883,49.1101,49.2268,24199.0
2022-09-20 11:30:00,54.83,55.03,54.77,55.01,19749.0,49.1999,49.3793,49.146,49.3614,19749.0
2022-09-20 12:00:00,55.02,55.09,54.8,54.83,22422.0,49.3704,49.4332,49.1729,49.1999,22422.0
2022-09-20 12:30:00,54.82,54.87,54.73,54.81,20949.0,49.1909,49.2358,49.1101,49.1819,20949.0
2022-09-20 13:00:00,54.81,54.81,54.39,54.4,18978.0,49.1819,49.1819,48.805,48.814,18978.0
2022-09-20 13:30:00,54.41,54.46,54.19,54.25,20474.0,48.823,48.8679,48.6256,48.6794,20474.0
2022-09-20 14:00:00,54.26,54.48,54.25,54.3,33650.0,48.6884,48.8858,48.6794,48.7243,33650.0
2022-09-20 14:30:00,54.26,54.41,54.12,54.37,68707.0,48.6884,48.823,48.5628,48.7871,68707.0
2022-09-20 15:00:00,54.37,54.58,54.36,54.49,32768.0,48.7871,48.9755,48.7781,48.8948,32768.0
2022-09-20 15:30:00,54.49,54.58,54.2,54.27,176909.0,48.8948,48.9755,48.6346,48.6974,176909.0
2022-09-21 09:30:00,54.24,54.37,53.7,53.89,99512.0,48.6704,48.7871,48.1859,48.3564,99512.0
2022-09-21 10:00:00,53.87,54.16,53.81,54.16,43543.0,48.3384,48.5987,48.2846,48.5987,43543.0
2022-09-21 10:30:00,54.18,54.2,53.9,54.02,31344.0,48.6166,48.6346,48.3654,48.473,31344.0
2022-09-21 11:00:00,54.03,54.21,53.94,54.18,25654.0,48.482,48.6435,48.4013,48.6166,25654.0
2022-09-21 11:30:00,54.18,54.41,54.11,54.21,22652.0,48.6166,48.823,48.5538,48.6435,22652.0
2022-09-21 12:00:00,54.19,54.29,54.16,54.21,14236.0,48.6256,48.7153,48.5987,48.6435,14236.0
2022-09-21 12:30:00,54.22,54.25,54.05,54.06,33499.0,48.6525,48.6794,48.5,48.5089,33499.0
2022-09-21 13:00:00,54.04,54.15,53.99,54.15,20834.0,48.491,48.5897,48.4461,48.5897,20834.0
2022-09-21 13:30:00,54.15,54.34,54.1,54.32,19937.0,48.5897,48.7602,48.5448,48.7422,19937.0
2022-09-21 14:00:00,54.26,54.26,53.27,53.48,71682.0,48.6884,48.6884,47.8,47.9885,71682.0
2022-09-21 14:30:00,53.46,54.76,53.36,54.48,67888.0,47.9705,49.137,47.8808,48.8858,67888.0
2022-09-21 15:00:00,54.59,54.59,53.51,53.51,34443.0,48.9845,48.9845,48.0154,48.0154,34443.0
2022-09-21 15:30:00,53.44,53.55,53.16,53.17,114530.0,47.9526,48.0513,47.7013,47.7103,114530.0
2022-09-22 09:30:00,53.44,53.63,52.72,52.73,78653.0,47.9526,48.1231,47.3065,47.3155,78653.0
2022-09-22 10:00:00,52.74,52.96,52.51,52.63,47331.0,47.3245,47.5219,47.1181,47.2258,47331.0
2022-09-22 10:30:00,52.62,52.88,52.4,52.4,34078.0,47.2168,47.4501,47.0194,47.0194,34078.0
2022-09-22 11:00:00,52.43,52.54,52.29,52.44,30174.0,47.0463,47.145,46.9207,47.0553,30174.0
2022-09-22 11:30:00,52.42,52.56,52.27,52.42,21343.0,47.0373,47.163,46.9027,47.0373,21343.0
2022-09-22 12:00:00,52.43,52.54,52.32,52.47,20539.0,47.0463,47.145,46.9476,47.0822,20539.0
2022-09-22 12:30:00,52.44,52.61,52.36,52.48,29871.0,47.0553,47.2078,46.9835,47.0912,29871.0
2022-09-22 13:00:00,52.46,52.51,52.35,52.51,18488.0,47.0732,47.1181,46.9745,47.1181,18488.0
2022-09-22 13:30:00,52.54,52.6,52.42,52.57,25207.0,47.145,47.1988,47.0373,47.1719,25207.0
2022-09-22 14:00:00,52.55,52.58,52.22,52.32,22529.0,47.154,47.1809,46.8579,46.9476,22529.0
2022-09-22 14:30:00,52.32,52.48,52.24,52.47,34495.0,46.9476,47.0912,46.8758,47.0822,34495.0
2022-09-22 15:00:00,52.48,52.78,52.48,52.6,66280.0,47.0912,47.3604,47.0912,47.1988,66280.0
2022-09-22 15:30:00,52.61,52.75,52.42,52.42,145909.0,47.2078,47.3334,47.0373,47.0373,145909.0
2022-09-23 09:30:00,51.62,51.71,50.63,50.64,83255.0,46.3195,46.4002,45.4311,45.4401,83255.0
2022-09-23 10:00:00,50.63,50.99,50.52,50.7,46831.0,45.4311,45.7542,45.3324,45.4939,46831.0
2022-09-23 10:30:00,50.77,50.84,50.38,50.39,35107.0,45.5568,45.6196,45.2068,45.2158,35107.0
2022-09-23 11:00:00,50.4,50.59,50.33,50.38,50789.0,45.2247,45.3952,45.1619,45.2068,50789.0
2022-09-23 11:30:00,50.39,50.48,50.17,50.3,60032.0,45.2158,45.2965,45.0184,45.135,60032.0
2022-09-23 12:00:00,50.3,50.31,49.86,49.86,94141.0,45.135,45.144,44.7402,44.7402,94141.0
2022-09-23 12:30:00,49.85,49.93,49.62,49.76,104640.0,44.7312,44.803,44.5248,44.6505,104640.0
2022-09-23 13:00:00,49.76,49.92,49.59,49.6,127718.0,44.6505,44.794,44.4979,44.5069,127718.0
2022-09-23 13:30:00,49.62,49.7,49.48,49.62,95105.0,44.5248,44.5966,44.3992,44.5248,95105.0
2022-09-23 14:00:00,49.61,49.92,49.59,49.75,84844.0,44.5159,44.794,44.4979,44.6415,84844.0
2022-09-23 14:30:00,49.75,49.94,49.52,49.61,107547.0,44.6415,44.812,44.4351,44.5159,107547.0
2022-09-23 15:00:00,49.62,50.21,49.62,49.89,138991.0,44.5248,45.0543,44.5248,44.7671,138991.0
2022-09-23 15:30:00,49.94,50.18,49.78,50.1,240588.0,44.812,45.0273,44.6684,44.9556,240588.0
2022-09-26 09:30:00,49.55,50.93,49.54,50.78,115370.0,44.462,45.7003,44.4531,45.5657,115370.0
2022-09-26 10:00:00,50.8,51.19,50.38,51.07,103229.0,45.5837,45.9336,45.2068,45.826,103229.0
2022-09-26 10:30:00,51.05,51.12,50.65,50.97,52496.0,45.808,45.8708,45.4491,45.7362,52496.0
2022-09-26 11:00:00,50.97,50.99,50.63,50.71,53245.0,45.7362,45.7542,45.4311,45.5029,53245.0
2022-09-26 11:30:00,50.7,50.89,50.63,50.77,42096.0,45.4939,45.6644,45.4311,45.5568,42096.0
2022-09-26 12:00:00,50.8,50.88,50.57,50.68,40567.0,45.5837,45.6555,45.3773,45.476,40567.0
2022-09-26 12:30:00,50.65,51.01,50.53,50.97,40737.0,45.4491,45.7721,45.3414,45.7362,40737.0
2022-09-26 13:00:00,50.96,50.96,50.51,50.65,40391.0,45.7272,45.7272,45.3235,45.4491,40391.0
2022-09-26 13:30:00,50.65,51.03,50.64,50.82,43493.0,45.4491,45.7901,45.4401,45.6016,43493.0
2022-09-26 14:00:00,50.77,51.15,50.77,50.79,78108.0,45.5568,45.8977,45.5568,45.5747,78108.0
2022-09-26 14:30:00,50.78,51.22,50.65,51.22,63305.0,45.5657,45.9605,45.4491,45.9605,63305.0
2022-09-26 15:00:00,51.19,51.33,51.07,51.09,69595.0,45.9336,46.0593,45.826,45.8439,69595.0
2022-09-26 15:30:00,51.08,51.17,50.88,50.98,178586.0,45.8349,45.9157,45.6555,45.7452,178586.0
2022-09-27 09:30:00,51.99,51.99,50.9,51.46,94174.0,46.6515,46.6515,45.6734,46.1759,94174.0
2022-09-27 10:00:00,51.46,51.46,50.85,50.97,45793.0,46.1759,46.1759,45.6285,45.7362,45793.0
2022-09-27 10:30:00,50.94,51.41,50.94,51.18,64951.0,45.7093,46.131,45.7093,45.9247,64951.0
2022-09-27 11:00:00,51.19,51.37,50.69,50.72,46149.0,45.9336,46.0951,45.485,45.5119,46149.0
2022-09-27 11:30:00,50.73,50.8,50.46,50.46,40845.0,45.5209,45.5837,45.2786,45.2786,40845.0
2022-09-27 12:00:00,50.48,50.49,49.72,49.95,45794.0,45.2965,45.3055,44.6146,44.821,45794.0
2022-09-27 12:30:00,49.96,50.09,49.85,50.04,36572.0,44.8299,44.9466,44.7312,44.9017,36572.0
2022-09-27 13:00:00,50.03,50.07,49.84,49.91,44425.0,44.8927,44.9286,44.7223,44.7851,44425.0
2022-09-27 13:30:00,49.82,49.9,49.57,49.69,35516.0,44.7043,44.7761,44.48,44.5877,35516.0
2022-09-27 14:00:00,49.68,49.8,49.51,49.73,59473.0,44.5787,44.6864,44.4261,44.6235,59473.0
2022-09-27 14:30:00,49.72,50.1,49.59,50.03,54585.0,44.6146,44.9556,44.4979,44.8927,54585.0
2022-09-27 15:00:00,50.02,50.05,49.83,49.94,63309.0,44.8838,44.9107,44.7133,44.812,63309.0
2022-09-27 15:30:00,49.95,50.1,49.73,50.02,148765.0,44.821,44.9556,44.6235,44.8838,148765.0
2022-09-28 09:30:00,50.13,50.68,49.71,50.54,95742.0,44.9825,45.476,44.6056,45.3504,95742.0
2022-09-28 10:00:00,50.57,50.83,50.05,50.54,59673.0,45.3773,45.6106,44.9107,45.3504,59673.0
2022-09-28 10:30:00,50.55,50.85,50.49,50.72,91565.0,45.3593,45.6285,45.3055,45.5119,91565.0
2022-09-28 11:00:00,50.7,51.03,50.54,50.8,47282.0,45.4939,45.7901,45.3504,45.5837,47282.0
2022-09-28 11:30:00,50.81,50.92,50.66,50.89,74270.0,45.5926,45.6914,45.4581,45.6644,74270.0
2022-09-28 12:00:00,50.87,51.0,50.61,50.64,32180.0,45.6465,45.7631,45.4132,45.4401,32180.0
2022-09-28 12:30:00,50.64,50.73,50.55,50.63,29228.0,45.4401,45.5209,45.3593,45.4311,29228.0
2022-09-28 13:00:00,50.63,50.82,50.55,50.78,39555.0,45.4311,45.6016,45.3593,45.5657,39555.0
2022-09-28 13:30:00,50.75,50.88,50.68,50.81,35486.0,45.5388,45.6555,45.476,45.5926,35486.0
2022-09-28 14:00:00,50.82,50.94,50.75,50.78,32390.0,45.6016,45.7093,45.5388,45.5657,32390.0
2022-09-28 14:30:00,50.82,50.91,50.7,50.81,43949.0,45.6016,45.6824,45.4939,45.5926,43949.0
2022-09-28 15:00:00,50.8,50.98,50.78,50.79,59652.0,45.5837,45.7452,45.5657,45.5747,59652.0
2022-09-28 15:30:00,50.79,50.91,50.64,50.68,224508.0,45.5747,45.6824,45.4401,45.476,224508.0
2022-09-29 09:30:00,49.45,49.65,47.04,47.31,211063.0,44.3723,44.5518,42.2098,42.452,211063.0
2022-09-29 10:00:00,47.31,47.79,47.21,47.35,124230.0,42.452,42.8828,42.3623,42.4879,124230.0
2022-09-29 10:30:00,47.27,47.9,47.2,47.81,68982.0,42.4161,42.9815,42.3533,42.9007,68982.0
2022-09-29 11:00:00,47.77,48.26,47.77,47.93,53754.0,42.8648,43.3045,42.8648,43.0084,53754.0
2022-09-29 11:30:00,47.93,48.33,47.89,48.15,44979.0,43.0084,43.3673,42.9725,43.2058,44979.0
2022-09-29 12:00:00,48.12,48.22,47.89,48.02,33498.0,43.1789,43.2686,42.9725,43.0891,33498.0
2022-09-29 12:30:00,48.0,48.07,47.8,47.84,33100.0,43.0712,43.134,42.8917,42.9276,33100.0
2022-09-29 13:00:00,47.83,47.86,47.56,47.71,47239.0,42.9186,42.9456,42.6764,42.811,47239.0
2022-09-29 13:30:00,47.7,47.83,47.51,47.55,48204.0,42.802,42.9186,42.6315,42.6674,48204.0
2022-09-29 14:00:00,47.55,47.86,47.52,47.8,83899.0,42.6674,42.9456,42.6405,42.8917,83899.0
2022-09-29 14:30:00,47.8,48.21,47.8,48.0,79335.0,42.8917,43.2596,42.8917,43.0712,79335.0
2022-09-29 15:00:00,48.0,48.35,48.0,48.34,107066.0,43.0712,43.3853,43.0712,43.3763,107066.0
2022-09-29 15:30:00,48.34,48.6,48.3,48.49,181358.0,43.3763,43.6096,43.3404,43.5109,181358.0
2022-09-30 09:30:00,48.46,48.96,47.64,48.76,120821.0,43.484,43.9326,42.7482,43.7532,120821.0
2022-09-30 10:00:00,48.73,48.87,48.42,48.64,41651.0,43.7262,43.8519,43.4481,43.6455,41651.0
2022-09-30 10:30:00,48.66,48.99,48.61,48.85,34807.0,43.6634,43.9595,43.6186,43.8339,34807.0
2022-09-30 11:00:00,48.88,49.01,48.73,48.74,69566.0,43.8608,43.9775,43.7262,43.7352,69566.0
2022-09-30 11:30:00,48.72,48.78,48.31,48.34,37043.0,43.7173,43.7711,43.3494,43.3763,37043.0
2022-09-30 12:00:00,48.29,48.29,47.89,48.03,67878.0,43.3314,43.3314,42.9725,43.0981,67878.0
2022-09-30 12:30:00,48.02,48.26,48.0,48.14,56951.0,43.0891,43.3045,43.0712,43.1968,56951.0
2022-09-30 13:00:00,48.14,48.26,48.03,48.13,40371.0,43.1968,43.3045,43.0981,43.1878,40371.0
2022-09-30 13:30:00,48.12,48.15,47.69,47.71,47429.0,43.1789,43.2058,42.793,42.811,47429.0
2022-09-30 14:00:00,47.72,47.9,47.69,47.78,64820.0,42.8199,42.9815,42.793,42.8738,64820.0
2022-09-30 14:30:00,47.79,47.83,47.53,47.54,59368.0,42.8828,42.9186,42.6495,42.6584,59368.0
2022-09-30 15:00:00,47.52,47.78,47.42,47.55,49693.0,42.6405,42.8738,42.5507,42.6674,49693.0
2022-09-30 15:30:00,47.54,47.65,47.35,47.45,179084.0,42.6584,42.7571,42.4879,42.5777,179084.0
2022-10-03 09:30:00,48.53,49.02,47.96,48.88,130334.0,43.5468,43.9865,43.0353,43.8608,130334.0
2022-10-03 10:00:00,48.94,49.93,48.94,49.78,87853.0,43.9147,44.803,43.9147,44.6684,87853.0
2022-10-03 10:30:00,49.78,49.81,49.25,49.29,83574.0,44.6684,44.6953,44.1928,44.2287,83574.0
2022-10-03 11:00:00,49.3,49.67,49.22,49.58,77092.0,44.2377,44.5697,44.1659,44.489,77092.0
2022-10-03 11:30:00,49.55,49.71,49.49,49.55,102555.0,44.462,44.6056,44.4082,44.462,102555.0
2022-10-03 12:00:00,49.58,49.76,49.54,49.56,108818.0,44.489,44.6505,44.4531,44.471,108818.0
2022-10-03 12:30:00,49.55,49.65,49.34,49.43,77789.0,44.462,44.5518,44.2736,44.3544,77789.0
2022-10-03 13:00:00,49.43,49.54,49.37,49.41,51224.0,44.3544,44.4531,44.3005,44.3364,51224.0
2022-10-03 13:30:00,49.42,49.51,49.18,49.35,54174.0,44.3454,44.4261,44.13,44.2826,54174.0
2022-10-03 14:00:00,49.36,49.47,49.22,49.45,62591.0,44.2915,44.3902,44.1659,44.3723,62591.0
2022-10-03 14:30:00,49.44,49.62,49.33,49.55,91151.0,44.3633,44.5248,44.2646,44.462,91151.0
2022-10-03 15:00:00,49.54,49.6,49.43,49.54,95708.0,44.4531,44.5069,44.3544,44.4531,95708.0
2022-10-03 15:30:00,49.54,49.57,49.35,49.37,260817.0,44.4531,44.48,44.2826,44.3005,260817.0
2022-10-04 09:30:00,50.77,51.56,50.72,50.82,176852.0,45.5568,46.2656,45.5119,45.6016,176852.0
2022-10-04 10:00:00,50.83,51.27,50.69,50.74,106473.0,45.6106,46.0054,45.485,45.5298,106473.0
2022-10-04 10:30:00,50.73,51.59,50.72,51.51,65861.0,45.5209,46.2926,45.5119,46.2208,65861.0
2022-10-04 11:00:00,51.53,51.87,51.48,51.8,65189.0,46.2387,46.5438,46.1939,46.481,65189.0
2022-10-04 11:30:00,51.78,51.92,51.59,51.75,48619.0,46.463,46.5887,46.2926,46.4361,48619.0
2022-10-04 12:00:00,51.77,51.77,51.45,51.74,91152.0,46.4541,46.4541,46.1669,46.4272,91152.0
2022-10-04 12:30:00,51.73,51.82,51.34,51.39,82327.0,46.4182,46.4989,46.0682,46.1131,82327.0
2022-10-04 13:00:00,51.38,51.43,50.9,51.12,41196.0,46.1041,46.149,45.6734,45.8708,41196.0
2022-10-04 13:30:00,51.1,51.35,51.03,51.21,48580.0,45.8529,46.0772,45.7901,45.9516,48580.0
2022-10-04 14:00:00,51.23,51.31,51.13,51.13,38192.0,45.9695,46.0413,45.8798,45.8798,38192.0
2022-10-04 14:30:00,51.13,51.47,51.07,51.39,67951.0,45.8798,46.1849,45.826,46.1131,67951.0
2022-10-04 15:00:00,51.38,51.47,51.15,51.39,40054.0,46.1041,46.1849,45.8977,46.1131,40054.0
2022-10-04 15:30:00,51.37,51.69,51.28,51.69,186885.0,46.0951,46.3823,46.0144,46.3823,186885.0
2022-10-05 09:30:00,50.45,50.57,49.85,50.35,113918.0,45.2696,45.3773,44.7312,45.1799,113918.0
2022-10-05 10:00:00,50.31,50.32,49.87,50.05,57940.0,45.144,45.153,44.7492,44.9107,57940.0
2022-10-05 10:30:00,50.05,50.07,49.71,49.75,50827.0,44.9107,44.9286,44.6056,44.6415,50827.0
2022-10-05 11:00:00,49.73,50.16,49.73,50.1,42570.0,44.6235,45.0094,44.6235,44.9556,42570.0
2022-10-05 11:30:00,50.13,50.49,50.11,50.32,37846.0,44.9825,45.3055,44.9645,45.153,37846.0
2022-10-05 12:00:00,50.31,50.64,50.16,50.45,38482.0,45.144,45.4401,45.0094,45.2696,38482.0
2022-10-05 12:30:00,50.46,50.77,50.4,50.54,45010.0,45.2786,45.5568,45.2247,45.3504,45010.0
2022-10-05 13:00:00,50.51,50.84,50.51,50.69,19777.0,45.3235,45.6196,45.3235,45.485,19777.0
2022-10-05 13:30:00,50.69,50.79,50.57,50.6,23805.0,45.485,45.5747,45.3773,45.4042,23805.0
2022-10-05 14:00:00,50.59,50.85,50.56,50.83,31000.0,45.3952,45.6285,45.3683,45.6106,31000.0
2022-10-05 14:30:00,50.85,50.89,50.69,50.81,67339.0,45.6285,45.6644,45.485,45.5926,67339.0
2022-10-05 15:00:00,50.88,50.97,50.76,50.89,30073.0,45.6555,45.7362,45.5478,45.6644,30073.0
2022-10-05 15:30:00,50.91,51.08,50.76,50.86,119507.0,45.6824,45.8349,45.5478,45.6375,119507.0
2022-10-06 09:30:00,50.34,51.03,50.06,50.75,102016.0,45.1709,45.7901,44.9197,45.5388,102016.0
2022-10-06 10:00:00,50.74,50.74,50.09,50.19,51119.0,45.5298,45.5298,44.9466,45.0363,51119.0
2022-10-06 10:30:00,50.0,50.36,49.98,50.36,25184.0,44.8658,45.1889,44.8479,45.1889,25184.0
2022-10-06 11:00:00,50.34,50.54,50.21,50.48,33838.0,45.1709,45.3504,45.0543,45.2965,33838.0
2022-10-06 11:30:00,50.47,50.51,50.15,50.2,37454.0,45.2876,45.3235,45.0004,45.0453,37454.0
2022-10-06 12:00:00,50.19,50.38,50.06,50.38,36486.0,45.0363,45.2068,44.9197,45.2068,36486.0
2022-10-06 12:30:00,50.37,50.48,50.27,50.38,24150.0,45.1978,45.2965,45.1081,45.2068,24150.0
2022-10-06 13:00:00,50.38,50.48,50.32,50.45,17916.0,45.2068,45.2965,45.153,45.2696,17916.0
2022-10-06 13:30:00,50.43,50.67,50.3,50.62,40623.0,45.2517,45.467,45.135,45.4222,40623.0
2022-10-06 14:00:00,50.62,50.63,50.41,50.52,34480.0,45.4222,45.4311,45.2337,45.3324,34480.0
2022-10-06 14:30:00,50.52,50.61,50.24,50.31,74647.0,45.3324,45.4132,45.0812,45.144,74647.0
2022-10-06 15:00:00,50.3,50.81,50.29,50.8,65880.0,45.135,45.5926,45.126,45.5837,65880.0
2022-10-06 15:30:00,50.82,50.95,50.72,50.84,159977.0,45.6016,45.7183,45.5119,45.6196,159977.0
2022-10-07 09:30:00,50.19,50.26,49.11,49.11,124618.0,45.0363,45.0991,44.0672,44.0672,124618.0
2022-10-07 10:00:00,49.11,49.66,49.07,49.46,55965.0,44.0672,44.5607,44.0313,44.3813,55965.0
2022-10-07 10:30:00,49.5,49.81,49.33,49.7,35893.0,44.4172,44.6953,44.2646,44.5966,35893.0
2022-10-07 11:00:00,49.7,49.78,49.36,49.55,43643.0,44.5966,44.6684,44.2915,44.462,43643.0
2022-10-07 11:30:00,49.56,49.56,48.9,49.04,145719.0,44.471,44.471,43.8788,44.0044,145719.0
2022-10-07 12:00:00,49.04,49.08,48.45,48.54,138188.0,44.0044,44.0403,43.475,43.5557,138188.0
2022-10-07 12:30:00,48.53,48.54,48.27,48.37,64684.0,43.5468,43.5557,43.3135,43.4032,64684.0
2022-10-07 13:00:00,48.37,48.37,48.08,48.11,62797.0,43.4032,43.4032,43.143,43.1699,62797.0
2022-10-07 13:30:00,48.11,48.18,48.0,48.01,69274.0,43.1699,43.2327,43.0712,43.0802,69274.0
2022-10-07 14:00:00,48.0,48.22,47.97,48.11,51009.0,43.0712,43.2686,43.0443,43.1699,51009.0
2022-10-07 14:30:00,48.1,48.2,47.98,48.05,61988.0,43.1609,43.2507,43.0532,43.1161,61988.0
2022-10-07 15:00:00,48.05,48.21,48.01,48.06,73321.0,43.1161,43.2596,43.0802,43.125,73321.0
2022-10-07 15:30:00,48.06,48.42,48.0,48.38,130569.0,43.125,43.4481,43.0712,43.4122,130569.0
2022-10-10 09:30:00,48.1,48.39,47.28,47.64,67214.0,43.1609,43.4211,42.4251,42.7482,67214.0
2022-10-10 10:00:00,47.65,47.9,47.6,47.81,44951.0,42.7571,42.9815,42.7123,42.9007,44951.0
2022-10-10 10:30:00,47.79,47.88,47.32,47.4,49380.0,42.8828,42.9635,42.461,42.5328,49380.0
2022-10-10 11:00:00,47.37,47.61,47.22,47.51,27230.0,42.5059,42.7212,42.3713,42.6315,27230.0
2022-10-10 11:30:00,47.5,47.79,47.39,47.63,27816.0,42.6225,42.8828,42.5238,42.7392,27816.0
2022-10-10 12:00:00,47.6,47.64,47.28,47.29,36818.0,42.7123,42.7482,42.4251,42.4341,36818.0
2022-10-10 12:30:00,47.29,47.36,47.15,47.23,31048.0,42.4341,42.4969,42.3085,42.3803,31048.0
2022-10-10 13:00:00,47.23,47.39,47.12,47.37,24441.0,42.3803,42.5238,42.2816,42.5059,24441.0
2022-10-10 13:30:00,47.39,47.9,47.39,47.78,20966.0,42.5238,42.9815,42.5238,42.8738,20966.0
2022-10-10 14:00:00,47.79,47.82,47.62,47.67,29374.0,42.8828,42.9097,42.7302,42.7751,29374.0
2022-10-10 14:30:00,47.65,47.83,47.63,47.72,30581.0,42.7571,42.9186,42.7392,42.8199,30581.0
2022-10-10 15:00:00,47.73,47.89,47.61,47.67,34188.0,42.8289,42.9725,42.7212,42.7751,34188.0
2022-10-10 15:30:00,47.68,47.76,47.5,47.52,136632.0,42.784,42.8558,42.6225,42.6405,136632.0
2022-10-11 09:30:00,47.27,47.48,46.83,47.14,81902.0,42.4161,42.6046,42.0213,42.2995,81902.0
2022-10-11 10:00:00,47.14,47.3,46.74,47.24,46324.0,42.2995,42.4431,41.9406,42.3892,46324.0
2022-10-11 10:30:00,47.23,47.54,47.04,47.36,28921.0,42.3803,42.6584,42.2098,42.4969,28921.0
2022-10-11 11:00:00,47.33,47.75,47.33,47.72,41906.0,42.47,42.8469,42.47,42.8199,41906.0
2022-10-11 11:30:00,47.76,48.17,47.73,48.04,30975.0,42.8558,43.2237,42.8289,43.1071,30975.0
2022-10-11 12:00:00,48.01,48.18,47.74,48.14,22624.0,43.0802,43.2327,42.8379,43.1968,22624.0
2022-10-11 12:30:00,48.16,48.47,48.16,48.28,24025.0,43.2148,43.4929,43.2148,43.3224,24025.0
2022-10-11 13:00:00,48.29,48.31,48.0,48.04,18383.0,43.3314,43.3494,43.0712,43.1071,18383.0
2022-10-11 13:30:00,48.03,48.21,48.0,48.12,23323.0,43.0981,43.2596,43.0712,43.1789,23323.0
2022-10-11 14:00:00,48.11,48.23,47.73,47.86,59775.0,43.1699,43.2776,42.8289,42.9456,59775.0
2022-10-11 14:30:00,47.86,47.91,47.14,47.17,45639.0,42.9456,42.9904,42.2995,42.3264,45639.0
2022-10-11 15:00:00,47.17,47.19,46.77,46.93,92413.0,42.3264,42.3444,41.9675,42.1111,92413.0
2022-10-11 15:30:00,46.93,47.27,46.81,47.17,112645.0,42.1111,42.4161,42.0034,42.3264,112645.0
2022-10-12 09:30:00,47.05,47.28,46.62,46.97,64251.0,42.2187,42.4251,41.8329,42.147,64251.0
2022-10-12 10:00:00,47.01,47.21,46.86,47.11,30008.0,42.1828,42.3623,42.0482,42.2726,30008.0
2022-10-12 10:30:00,47.12,47.32,46.89,47.09,25016.0,42.2816,42.461,42.0752,42.2546,25016.0
2022-10-12 11:00:00,47.06,47.49,47.06,47.41,31354.0,42.2277,42.6136,42.2277,42.5418,31354.0
2022-10-12 11:30:00,47.42,47.65,47.33,47.64,34436.0,42.5507,42.7571,42.47,42.7482,34436.0
2022-10-12 12:00:00,47.65,47.75,47.53,47.6,27812.0,42.7571,42.8469,42.6495,42.7123,27812.0
2022-10-12 12:30:00,47.6,47.69,47.42,47.66,24930.0,42.7123,42.793,42.5507,42.7661,24930.0
2022-10-12 13:00:00,47.62,47.72,47.51,47.63,29037.0,42.7302,42.8199,42.6315,42.7392,29037.0
2022-10-12 13:30:00,47.62,47.63,47.32,47.35,51207.0,42.7302,42.7392,42.461,42.4879,51207.0
2022-10-12 14:00:00,47.37,47.43,47.27,47.42,109150.0,42.5059,42.5597,42.4161,42.5507,109150.0
2022-10-12 14:30:00,47.43,47.5,47.31,47.34,55815.0,42.5597,42.6225,42.452,42.479,55815.0
2022-10-12 15:00:00,47.37,47.41,47.27,47.35,29537.0,42.5059,42.5418,42.4161,42.4879,29537.0
2022-10-12 15:30:00,47.35,47.47,47.3,47.3,146698.0,42.4879,42.5956,42.4431,42.4431,146698.0
2022-10-13 09:30:00,46.0,46.75,45.58,46.61,130955.0,41.2766,41.9495,40.8997,41.8239,130955.0
2022-10-13 10:00:00,46.66,47.15,46.54,46.64,51696.0,41.8688,42.3085,41.7611,41.8508,51696.0
2022-10-13 10:30:00,46.63,47.15,46.58,47.11,57979.0,41.8419,42.3085,41.797,42.2726,57979.0
2022-10-13 11:00:00,47.13,48.74,47.11,48.21,73488.0,42.2905,43.7352,42.2726,43.2596,73488.0
2022-10-13 11:30:00,48.25,48.88,48.05,48.58,53841.0,43.2955,43.8608,43.1161,43.5916,53841.0
2022-10-13 12:00:00,48.6,48.76,48.1,48.39,39594.0,43.6096,43.7532,43.1609,43.4211,39594.0
2022-10-13 12:30:00,48.36,48.59,48.32,48.59,31876.0,43.3942,43.6006,43.3583,43.6006,31876.0
2022-10-13 13:00:00,48.59,48.99,48.46,48.92,40110.0,43.6006,43.9595,43.484,43.8967,40110.0
2022-10-13 13:30:00,48.93,49.03,48.71,48.86,26696.0,43.9057,43.9954,43.7083,43.8429,26696.0
2022-10-13 14:00:00,48.84,48.85,48.59,48.63,30054.0,43.8249,43.8339,43.6006,43.6365,30054.0
2022-10-13 14:30:00,48.63,49.0,48.63,49.0,57903.0,43.6365,43.9685,43.6365,43.9685,57903.0
2022-10-13 15:00:00,48.95,49.06,48.86,48.94,34362.0,43.9236,44.0223,43.8429,43.9147,34362.0
2022-10-13 15:30:00,48.95,49.05,48.75,48.87,82063.0,43.9236,44.0134,43.7442,43.8519,82063.0
2022-10-14 09:30:00,49.35,49.86,48.83,49.19,66023.0,44.2826,44.7402,43.816,44.139,66023.0
2022-10-14 10:00:00,49.17,49.17,48.4,48.58,55892.0,44.1211,44.1211,43.4301,43.5916,55892.0
2022-10-14 10:30:00,48.57,48.8,48.41,48.78,39021.0,43.5827,43.789,43.4391,43.7711,39021.0
2022-10-14 11:00:00,48.79,49.04,48.69,48.91,33648.0,43.7801,44.0044,43.6903,43.8877,33648.0
2022-10-14 11:30:00,48.88,48.9,48.46,48.51,33507.0,43.8608,43.8788,43.484,43.5288,33507.0
2022-10-14 12:00:00,48.48,48.73,48.33,48.73,38043.0,43.5019,43.7262,43.3673,43.7262,38043.0
2022-10-14 12:30:00,48.76,48.85,48.64,48.77,28108.0,43.7532,43.8339,43.6455,43.7621,28108.0
2022-10-14 13:00:00,48.76,48.91,48.66,48.79,26486.0,43.7532,43.8877,43.6634,43.7801,26486.0
2022-10-14 13:30:00,48.78,49.01,48.75,48.99,37084.0,43.7711,43.9775,43.7442,43.9595,37084.0
2022-10-14 14:00:00,48.98,48.99,48.81,48.91,39081.0,43.9506,43.9595,43.798,43.8877,39081.0
2022-10-14 14:30:00,48.9,49.03,48.79,48.98,40526.0,43.8788,43.9954,43.7801,43.9506,40526.0
2022-10-14 15:00:00,49.0,49.09,48.82,48.96,32078.0,43.9685,44.0493,43.807,43.9326,32078.0
2022-10-14 15:30:00,48.97,48.98,48.84,48.89,110467.0,43.9416,43.9506,43.8249,43.8698,110467.0
2022-10-17 09:30:00,50.45,51.0,50.24,50.54,143046.0,45.2696,45.7631,45.0812,45.3504,143046.0
2022-10-17 10:00:00,50.59,50.84,50.48,50.74,73147.0,45.3952,45.6196,45.2965,45.5298,73147.0
2022-10-17 10:30:00,50.78,50.85,50.47,50.58,107176.0,45.5657,45.6285,45.2876,45.3863,107176.0
2022-10-17 11:00:00,50.58,50.93,50.52,50.9,59953.0,45.3863,45.7003,45.3324,45.6734,59953.0
2022-10-17 11:30:00,50.9,51.08,50.71,50.87,46432.0,45.6734,45.8349,45.5029,45.6465,46432.0
2022-10-17 12:00:00,50.87,50.91,50.69,50.7,33954.0,45.6465,45.6824,45.485,45.4939,33954.0
2022-10-17 12:30:00,50.71,50.83,50.59,50.64,19785.0,45.5029,45.6106,45.3952,45.4401,19785.0
2022-10-17 13:00:00,50.63,50.84,50.54,50.8,33278.0,45.4311,45.6196,45.3504,45.5837,33278.0
2022-10-17 13:30:00,50.82,50.98,50.79,50.93,38816.0,45.6016,45.7452,45.5747,45.7003,38816.0
2022-10-17 14:00:00,50.91,50.97,50.68,50.79,65365.0,45.6824,45.7362,45.476,45.5747,65365.0
2022-10-17 14:30:00,50.79,51.07,50.79,50.94,54348.0,45.5747,45.826,45.5747,45.7093,54348.0
2022-10-17 15:00:00,50.93,51.0,50.8,50.96,73790.0,45.7003,45.7631,45.5837,45.7272,73790.0
2022-10-17 15:30:00,50.96,51.13,50.9,50.9,183976.0,45.7272,45.8798,45.6734,45.6734,183976.0
2022-10-18 09:30:00,52.36,52.77,51.98,52.18,241649.0,46.9835,47.3514,46.6425,46.822,241649.0
2022-10-18 10:00:00,52.2,52.27,51.5,51.5,59083.0,46.8399,46.9027,46.2118,46.2118,59083.0
2022-10-18 10:30:00,51.49,51.57,51.14,51.33,31727.0,46.2028,46.2746,45.8888,46.0593,31727.0
2022-10-18 11:00:00,51.34,51.5,50.83,50.96,33742.0,46.0682,46.2118,45.6106,45.7272,33742.0
2022-10-18 11:30:00,50.96,50.97,50.66,50.97,42024.0,45.7272,45.7362,45.4581,45.7362,42024.0
2022-10-18 12:00:00,50.98,51.11,50.86,51.08,58933.0,45.7452,45.8618,45.6375,45.8349,58933.0
2022-10-18 12:30:00,51.08,51.38,51.03,51.26,18470.0,45.8349,46.1041,45.7901,45.9964,18470.0
2022-10-18 13:00:00,51.26,51.42,51.13,51.38,40575.0,45.9964,46.14,45.8798,46.1041,40575.0
2022-10-18 13:30:00,51.38,51.56,51.34,51.44,25668.0,46.1041,46.2656,46.0682,46.158,25668.0
2022-10-18 14:00:00,51.44,51.44,51.13,51.24,27918.0,46.158,46.158,45.8798,45.9785,27918.0
2022-10-18 14:30:00,51.22,51.31,50.9,51.08,44160.0,45.9605,46.0413,45.6734,45.8349,44160.0
2022-10-18 15:00:00,51.08,51.19,50.95,51.09,30615.0,45.8349,45.9336,45.7183,45.8439,30615.0
2022-10-18 15:30:00,51.1,51.53,51.09,51.51,123003.0,45.8529,46.2387,45.8439,46.2208,123003.0
2022-10-19 09:30:00,51.21,51.55,50.9,51.06,84241.0,45.9516,46.2567,45.6734,45.817,84241.0
2022-10-19 10:00:00,51.04,51.45,50.9,51.29,60609.0,45.799,46.1669,45.6734,46.0234,60609.0
2022-10-19 10:30:00,51.3,51.39,50.81,50.82,56361.0,46.0323,46.1131,45.5926,45.6016,56361.0
2022-10-19 11:00:00,50.79,51.07,50.74,50.9,32675.0,45.5747,45.826,45.5298,45.6734,32675.0
2022-10-19 11:30:00,50.89,50.92,50.63,50.77,33618.0,45.6644,45.6914,45.4311,45.5568,33618.0
2022-10-19 12:00:00,50.78,50.8,50.62,50.72,20730.0,45.5657,45.5837,45.4222,45.5119,20730.0
2022-10-19 12:30:00,50.69,50.82,50.49,50.58,19055.0,45.485,45.6016,45.3055,45.3863,19055.0
2022-10-19 13:00:00,50.56,50.59,50.31,50.4,22732.0,45.3683,45.3952,45.144,45.2247,22732.0
2022-10-19 13:30:00,50.39,50.51,50.33,50.5,25070.0,45.2158,45.3235,45.1619,45.3145,25070.0
2022-10-19 14:00:00,50.48,50.78,50.47,50.78,45613.0,45.2965,45.5657,45.2876,45.5657,45613.0
2022-10-19 14:30:00,50.78,50.8,50.54,50.62,58131.0,45.5657,45.5837,45.3504,45.4222,58131.0
2022-10-19 15:00:00,50.63,50.77,50.46,50.56,56554.0,45.4311,45.5568,45.2786,45.3683,56554.0
2022-10-19 15:30:00,50.59,50.91,50.55,50.89,93687.0,45.3952,45.6824,45.3593,45.6644,93687.0
2022-10-20 09:30:00,50.94,51.93,50.94,51.74,104742.0,45.7093,46.5976,45.7093,46.4272,104742.0
2022-10-20 10:00:00,51.73,52.34,51.72,52.21,55322.0,46.4182,46.9655,46.4092,46.8489,55322.0
2022-10-20 10:30:00,52.22,52.29,51.9,52.13,52257.0,46.8579,46.9207,46.5707,46.7771,52257.0
2022-10-20 11:00:00,52.15,52.19,51.77,51.86,106788.0,46.7951,46.8309,46.4541,46.5348,106788.0
2022-10-20 11:30:00,51.86,52.01,51.61,51.64,76354.0,46.5348,46.6694,46.3105,46.3374,76354.0
2022-10-20 12:00:00,51.65,51.69,51.05,51.13,85167.0,46.3464,46.3823,45.808,45.8798,85167.0
2022-10-20 12:30:00,51.11,51.19,50.92,51.1,70233.0,45.8618,45.9336,45.6914,45.8529,70233.0
2022-10-20 13:00:00,51.11,51.11,50.71,50.91,48448.0,45.8618,45.8618,45.5029,45.6824,48448.0
2022-10-20 13:30:00,50.89,50.89,50.52,50.64,33980.0,45.6644,45.6644,45.3324,45.4401,33980.0
2022-10-20 14:00:00,50.67,50.67,50.41,50.41,37594.0,45.467,45.467,45.2337,45.2337,37594.0
2022-10-20 14:30:00,50.37,50.62,50.37,50.48,43186.0,45.1978,45.4222,45.1978,45.2965,43186.0
2022-10-20 15:00:00,50.48,50.53,50.07,50.14,41974.0,45.2965,45.3414,44.9286,44.9914,41974.0
2022-10-20 15:30:00,50.12,50.38,50.07,50.25,144328.0,44.9735,45.2068,44.9286,45.0902,144328.0
2022-10-21 09:30:00,50.21,51.21,50.21,51.02,164496.0,45.0543,45.9516,45.0543,45.7811,164496.0
2022-10-21 10:00:00,51.03,51.31,50.37,50.37,66228.0,45.7901,46.0413,45.1978,45.1978,66228.0
2022-10-21 10:30:00,50.34,50.76,50.14,50.41,71815.0,45.1709,45.5478,44.9914,45.2337,71815.0
2022-10-21 11:00:00,50.46,50.74,50.32,50.71,22472.0,45.2786,45.5298,45.153,45.5029,22472.0
2022-10-21 11:30:00,50.68,50.81,50.53,50.77,62631.0,45.476,45.5926,45.3414,45.5568,62631.0
2022-10-21 12:00:00,50.84,51.13,50.7,50.97,38882.0,45.6196,45.8798,45.4939,45.7362,38882.0
2022-10-21 12:30:00,50.97,51.43,50.96,51.33,23337.0,45.7362,46.149,45.7272,46.0593,23337.0
2022-10-21 13:00:00,51.34,51.43,51.2,51.27,14158.0,46.0682,46.149,45.9426,46.0054,14158.0
2022-10-21 13:30:00,51.29,51.46,51.27,51.46,20532.0,46.0234,46.1759,46.0054,46.1759,20532.0
2022-10-21 14:00:00,51.49,51.59,51.29,51.37,17176.0,46.2028,46.2926,46.0234,46.0951,17176.0
2022-10-21 14:30:00,51.4,51.46,51.31,51.34,20322.0,46.1221,46.1759,46.0413,46.0682,20322.0
2022-10-21 15:00:00,51.35,51.61,51.31,51.58,31203.0,46.0772,46.3105,46.0413,46.2836,31203.0
2022-10-21 15:30:00,51.57,51.82,51.54,51.69,115472.0,46.2746,46.4989,46.2477,46.3823,115472.0
2022-10-24 09:30:00,51.91,52.34,51.67,52.1,117480.0,46.5797,46.9655,46.3643,46.7502,117480.0
2022-10-24 10:00:00,52.11,52.11,51.35,51.56,48451.0,46.7592,46.7592,46.0772,46.2656,48451.0
2022-10-24 10:30:00,51.55,52.04,51.48,51.98,110824.0,46.2567,46.6963,46.1939,46.6425,110824.0
2022-10-24 11:00:00,52.0,52.18,51.78,51.99,72194.0,46.6605,46.822,46.463,46.6515,72194.0
2022-10-24 11:30:00,51.98,52.28,51.8,52.25,21318.0,46.6425,46.9117,46.481,46.8848,21318.0
2022-10-24 12:00:00,52.26,52.28,52.04,52.04,27586.0,46.8938,46.9117,46.6963,46.6963,27586.0
2022-10-24 12:30:00,52.03,52.23,51.94,52.13,18977.0,46.6874,46.8668,46.6066,46.7771,18977.0
2022-10-24 13:00:00,52.14,52.15,51.93,51.98,21397.0,46.7861,46.7951,46.5976,46.6425,21397.0
2022-10-24 13:30:00,51.97,52.12,51.91,52.04,24813.0,46.6335,46.7681,46.5797,46.6963,24813.0
2022-10-24 14:00:00,52.03,52.19,52.0,52.09,27536.0,46.6874,46.8309,46.6605,46.7412,27536.0
2022-10-24 14:30:00,52.09,52.38,52.07,52.36,37543.0,46.7412,47.0014,46.7233,46.9835,37543.0
2022-10-24 15:00:00,52.37,52.47,52.32,52.47,52643.0,46.9925,47.0822,46.9476,47.0822,52643.0
2022-10-24 15:30:00,52.46,52.55,52.38,52.5,173765.0,47.0732,47.154,47.0014,47.1091,173765.0
2022-10-25 09:30:00,52.62,53.55,52.39,53.39,138177.0,47.2168,48.0513,47.0104,47.9077,138177.0
2022-10-25 10:00:00,53.43,53.63,53.27,53.46,50047.0,47.9436,48.1231,47.8,47.9705,50047.0
2022-10-25 10:30:00,53.47,53.57,53.22,53.32,35877.0,47.9795,48.0692,47.7552,47.8449,35877.0
2022-10-25 11:00:00,53.39,53.87,53.38,53.85,35933.0,47.9077,48.3384,47.8988,48.3205,35933.0
2022-10-25 11:30:00,53.84,54.12,53.79,54.0,78098.0,48.3115,48.5628,48.2667,48.4551,78098.0
2022-10-25 12:00:00,54.01,54.07,53.83,53.84,67330.0,48.4641,48.5179,48.3025,48.3115,67330.0
2022-10-25 12:30:00,53.85,54.02,53.49,53.58,56948.0,48.3205,48.473,47.9975,48.0782,56948.0
2022-10-25 13:00:00,53.6,53.76,53.47,53.55,33506.0,48.0962,48.2397,47.9795,48.0513,33506.0
2022-10-25 13:30:00,53.56,53.6,53.4,53.55,21393.0,48.0603,48.0962,47.9167,48.0513,21393.0
2022-10-25 14:00:00,53.55,53.76,53.53,53.74,34881.0,48.0513,48.2397,48.0334,48.2218,34881.0
2022-10-25 14:30:00,53.75,53.99,53.75,53.93,57210.0,48.2308,48.4461,48.2308,48.3923,57210.0
2022-10-25 15:00:00,53.94,54.11,53.83,53.9,205065.0,48.4013,48.5538,48.3025,48.3654,205065.0
2022-10-25 15:30:00,53.9,53.94,53.76,53.88,213029.0,48.3654,48.4013,48.2397,48.3474,213029.0
2022-10-26 09:30:00,53.64,54.14,53.39,53.59,89916.0,48.1321,48.5807,47.9077,48.0872,89916.0
2022-10-26 10:00:00,53.55,54.5,53.48,54.45,64755.0,48.0513,48.9037,47.9885,48.8589,64755.0
2022-10-26 10:30:00,54.46,54.77,54.27,54.6,37077.0,48.8679,49.146,48.6974,48.9935,37077.0
2022-10-26 11:00:00,54.66,55.18,54.66,55.12,57639.0,49.0473,49.5139,49.0473,49.4601,57639.0
2022-10-26 11:30:00,55.13,55.21,54.97,55.12,44880.0,49.4691,49.5408,49.3255,49.4601,44880.0
2022-10-26 12:00:00,55.13,55.51,55.13,55.41,49185.0,49.4691,49.81,49.4691,49.7203,49185.0
2022-10-26 12:30:00,55.42,55.54,54.92,54.95,34047.0,49.7293,49.837,49.2806,49.3075,34047.0
2022-10-26 13:00:00,54.95,54.98,54.68,54.68,26600.0,49.3075,49.3345,49.0653,49.0653,26600.0
2022-10-26 13:30:00,54.69,54.98,54.63,54.97,30307.0,49.0742,49.3345,49.0204,49.3255,30307.0
2022-10-26 14:00:00,54.98,55.11,54.9,54.93,57471.0,49.3345,49.4511,49.2627,49.2896,57471.0
2022-10-26 14:30:00,54.95,55.04,54.85,54.93,38546.0,49.3075,49.3883,49.2178,49.2896,38546.0
2022-10-26 15:00:00,54.89,54.89,54.69,54.74,46902.0,49.2537,49.2537,49.0742,49.1191,46902.0
2022-10-26 15:30:00,54.72,54.79,54.55,54.6,112529.0,49.1012,49.164,48.9486,48.9935,112529.0
2022-10-27 09:30:00,54.91,55.76,54.47,54.73,159685.0,49.2716,50.0344,48.8768,49.1101,159685.0
2022-10-27 10:00:00,54.7,55.39,54.68,55.3,71521.0,49.0832,49.7024,49.0653,49.6216,71521.0
2022-10-27 10:30:00,55.26,55.32,54.8,55.03,35580.0,49.5857,49.6395,49.1729,49.3793,35580.0
2022-10-27 11:00:00,54.98,55.22,54.93,55.21,29564.0,49.3345,49.5498,49.2896,49.5408,29564.0
2022-10-27 11:30:00,55.17,55.24,54.81,54.92,23323.0,49.5049,49.5678,49.1819,49.2806,23323.0
2022-10-27 12:00:00,54.93,55.21,54.9,55.01,26200.0,49.2896,49.5408,49.2627,49.3614,26200.0
2022-10-27 12:30:00,54.98,55.34,54.98,55.34,26088.0,49.3345,49.6575,49.3345,49.6575,26088.0
2022-10-27 13:00:00,55.34,55.63,55.28,55.52,27291.0,49.6575,49.9177,49.6037,49.819,27291.0
2022-10-27 13:30:00,55.54,55.62,55.36,55.37,64285.0,49.837,49.9087,49.6754,49.6844,64285.0
2022-10-27 14:00:00,55.4,55.43,55.19,55.2,50576.0,49.7113,49.7383,49.5229,49.5319,50576.0
2022-10-27 14:30:00,55.2,55.2,54.87,54.89,37236.0,49.5319,49.5319,49.2358,49.2537,37236.0
2022-10-27 15:00:00,54.89,54.99,54.74,54.9,25370.0,49.2537,49.3434,49.1191,49.2627,25370.0
2022-10-27 15:30:00,54.91,55.01,54.71,54.77,68385.0,49.2716,49.3614,49.0922,49.146,68385.0
2022-10-28 09:30:00,54.09,55.46,54.05,55.4,123887.0,48.5358,49.7652,48.5,49.7113,123887.0
2022-10-28 10:00:00,55.46,55.5,54.76,55.32,23378.0,49.7652,49.8011,49.137,49.6395,23378.0
2022-10-28 10:30:00,55.32,55.58,55.04,55.49,48732.0,49.6395,49.8728,49.3883,49.7921,48732.0
2022-10-28 11:00:00,55.52,55.76,55.51,55.68,72678.0,49.819,50.0344,49.81,49.9626,72678.0
2022-10-28 11:30:00,55.68,55.95,55.54,55.76,58323.0,49.9626,50.2049,49.837,50.0344,58323.0
2022-10-28 12:00:00,55.77,55.82,55.65,55.79,56403.0,50.0433,50.0882,49.9357,50.0613,56403.0
2022-10-28 12:30:00,55.79,55.92,55.69,55.72,22996.0,50.0613,50.1779,49.9716,49.9985,22996.0
2022-10-28 13:00:00,55.75,55.86,55.7,55.78,30939.0,50.0254,50.1241,49.9805,50.0523,30939.0
2022-10-28 13:30:00,55.78,56.13,55.77,56.05,56054.0,50.0523,50.3664,50.0433,50.2946,56054.0
2022-10-28 14:00:00,56.05,56.12,55.98,56.01,33378.0,50.2946,50.3574,50.2318,50.2587,33378.0
2022-10-28 14:30:00,56.0,56.2,55.99,56.16,33324.0,50.2497,50.4292,50.2407,50.3933,33324.0
2022-10-28 15:00:00,56.15,56.21,56.06,56.17,26946.0,50.3843,50.4382,50.3036,50.4023,26946.0
2022-10-28 15:30:00,56.16,56.27,56.1,56.15,161599.0,50.3933,50.492,50.3395,50.3843,161599.0
2022-10-31 09:30:00,55.69,56.1,55.33,55.66,101212.0,49.9716,50.3395,49.6485,49.9446,101212.0
2022-10-31 10:00:00,55.66,56.17,55.66,55.77,71926.0,49.9446,50.4023,49.9446,50.0433,71926.0
2022-10-31 10:30:00,55.76,55.97,55.53,55.83,37170.0,50.0344,50.2228,49.828,50.0972,37170.0
2022-10-31 11:00:00,55.84,56.32,55.79,56.25,89955.0,50.1062,50.5369,50.0613,50.4741,89955.0
2022-10-31 11:30:00,56.24,56.29,55.94,56.0,29202.0,50.4651,50.5099,50.1959,50.2497,29202.0
2022-10-31 12:00:00,55.98,56.16,55.89,56.0,32330.0,50.2318,50.3933,50.151,50.2497,32330.0
2022-10-31 12:30:00,56.01,56.06,55.65,55.66,44978.0,50.2587,50.3036,49.9357,49.9446,44978.0
2022-10-31 13:00:00,55.67,55.86,55.6,55.81,40836.0,49.9536,50.1241,49.8908,50.0792,40836.0
2022-10-31 13:30:00,55.83,55.89,55.76,55.82,44102.0,50.0972,50.151,50.0344,50.0882,44102.0
2022-10-31 14:00:00,55.8,55.91,55.74,55.78,41738.0,50.0703,50.169,50.0164,50.0523,41738.0
2022-10-31 14:30:00,55.78,55.93,55.75,55.8,53064.0,50.0523,50.1869,50.0254,50.0703,53064.0
2022-10-31 15:00:00,55.8,55.91,55.71,55.91,75796.0,50.0703,50.169,49.9895,50.169,75796.0
2022-10-31 15:30:00,55.91,56.14,55.7,55.75,237641.0,50.169,50.3753,49.9805,50.0254,237641.0
2022-11-01 09:30:00,56.98,57.42,56.65,57.07,129774.0,51.1291,51.5239,50.833,51.2099,129774.0
2022-11-01 10:00:00,57.06,57.07,56.33,56.84,50922.0,51.2009,51.2099,50.5458,51.0035,50922.0
2022-11-01 10:30:00,56.82,56.92,56.5,56.56,155746.0,50.9855,51.0753,50.6984,50.7522,155746.0
2022-11-01 11:00:00,56.58,56.71,55.97,56.08,132135.0,50.7702,50.8868,50.2228,50.3215,132135.0
2022-11-01 11:30:00,56.1,56.3,55.92,56.23,35354.0,50.3395,50.5189,50.1779,50.4561,35354.0
2022-11-01 12:00:00,56.22,56.41,55.99,56.05,28884.0,50.4471,50.6176,50.2407,50.2946,28884.0
2022-11-01 12:30:00,56.06,56.32,55.99,56.32,33974.0,50.3036,50.5369,50.2407,50.5369,33974.0
2022-11-01 13:00:00,56.3,56.51,56.26,56.41,21404.0,50.5189,50.7074,50.483,50.6176,21404.0
2022-11-01 13:30:00,56.39,56.52,56.28,56.49,52090.0,50.5997,50.7163,50.501,50.6894,52090.0
2022-11-01 14:00:00,56.51,56.54,56.32,56.37,26150.0,50.7074,50.7343,50.5369,50.5817,26150.0
2022-11-01 14:30:00,56.37,56.39,56.19,56.35,39659.0,50.5817,50.5997,50.4202,50.5638,39659.0
2022-11-01 15:00:00,56.33,56.34,55.99,55.99,58087.0,50.5458,50.5548,50.2407,50.2407,58087.0
2022-11-01 15:30:00,56.01,56.03,55.82,55.85,153931.0,50.2587,50.2766,50.0882,50.1151,153931.0
2022-11-02 09:30:00,55.8,56.19,55.47,56.04,135364.0,50.0703,50.4202,49.7741,50.2856,135364.0
2022-11-02 10:00:00,56.02,56.06,55.41,55.43,60464.0,50.2677,50.3036,49.7203,49.7383,60464.0
2022-11-02 10:30:00,55.44,55.65,55.37,55.54,39209.0,49.7472,49.9357,49.6844,49.837,39209.0
2022-11-02 11:00:00,55.57,55.68,55.48,55.63,42128.0,49.8639,49.9626,49.7831,49.9177,42128.0
2022-11-02 11:30:00,55.62,55.76,55.36,55.4,33937.0,49.9087,50.0344,49.6754,49.7113,33937.0
2022-11-02 12:00:00,55.39,55.42,55.07,55.13,20008.0,49.7024,49.7293,49.4152,49.4691,20008.0
2022-11-02 12:30:00,55.17,55.33,54.93,55.26,36187.0,49.5049,49.6485,49.2896,49.5857,36187.0
2022-11-02 13:00:00,55.22,55.31,55.13,55.27,12886.0,49.5498,49.6306,49.4691,49.5947,12886.0
2022-11-02 13:30:00,55.28,55.48,55.21,55.36,17407.0,49.6037,49.7831,49.5408,49.6754,17407.0
2022-11-02 14:00:00,55.4,56.32,55.38,56.31,47130.0,49.7113,50.5369,49.6934,50.5279,47130.0
2022-11-02 14:30:00,56.35,56.44,54.89,55.16,100288.0,50.5638,50.6445,49.2537,49.496,100288.0
2022-11-02 15:00:00,55.12,55.48,54.46,54.61,62093.0,49.4601,49.7831,48.8679,49.0025,62093.0
2022-11-02 15:30:00,54.61,54.77,54.27,54.32,128626.0,49.0025,49.146,48.6974,48.7422,128626.0
2022-11-03 09:30:00,53.21,54.35,53.21,54.14,131450.0,47.7462,48.7691,47.7462,48.5807,131450.0
2022-11-03 10:00:00,54.12,54.98,54.02,54.94,97106.0,48.5628,49.3345,48.473,49.2986,97106.0
2022-11-03 10:30:00,54.94,55.35,54.64,55.25,42856.0,49.2986,49.6665,49.0294,49.5767,42856.0
2022-11-03 11:00:00,55.19,55.26,54.92,54.96,33188.0,49.5229,49.5857,49.2806,49.3165,33188.0
2022-11-03 11:30:00,54.96,55.29,54.84,55.2,73741.0,49.3165,49.6126,49.2088,49.5319,73741.0
2022-11-03 12:00:00,55.2,55.69,55.19,55.57,44173.0,49.5319,49.9716,49.5229,49.8639,44173.0
2022-11-03 12:30:00,55.56,55.86,55.53,55.74,56547.0,49.8549,50.1241,49.828,50.0164,56547.0
2022-11-03 13:00:00,55.72,55.77,55.21,55.27,71235.0,49.9985,50.0433,49.5408,49.5947,71235.0
2022-11-03 13:30:00,55.27,55.45,55.24,55.32,36833.0,49.5947,49.7562,49.5678,49.6395,36833.0
2022-11-03 14:00:00,55.33,55.43,55.22,55.36,34309.0,49.6485,49.7383,49.5498,49.6754,34309.0
2022-11-03 14:30:00,55.38,55.44,55.13,55.25,42835.0,49.6934,49.7472,49.4691,49.5767,42835.0
2022-11-03 15:00:00,55.25,55.48,55.14,55.46,53377.0,49.5767,49.7831,49.478,49.7652,53377.0
2022-11-03 15:30:00,55.46,55.55,55.2,55.21,156610.0,49.7652,49.8459,49.5319,49.5408,156610.0
2022-11-04 09:30:00,56.34,56.84,55.43,55.91,216259.0,50.5548,51.0035,49.7383,50.169,216259.0
2022-11-04 10:00:00,55.98,57.21,55.64,56.93,206660.0,50.2318,51.3355,49.9267,51.0842,206660.0
2022-11-04 10:30:00,56.98,57.41,56.88,57.21,102291.0,51.1291,51.5149,51.0394,51.3355,102291.0
2022-11-04 11:00:00,57.2,57.36,56.79,56.84,98685.0,51.3265,51.4701,50.9586,51.0035,98685.0
2022-11-04 11:30:00,56.85,56.98,56.35,56.38,88912.0,51.0124,51.1291,50.5638,50.5907,88912.0
2022-11-04 12:00:00,56.38,56.6,56.0,56.55,57198.0,50.5907,50.7881,50.2497,50.7432,57198.0
2022-11-04 12:30:00,56.55,56.68,56.19,56.19,33029.0,50.7432,50.8599,50.4202,50.4202,33029.0
2022-11-04 13:00:00,56.19,56.24,55.87,55.87,44855.0,50.4202,50.4651,50.1331,50.1331,44855.0
2022-11-04 13:30:00,55.89,55.98,55.71,55.73,30103.0,50.151,50.2318,49.9895,50.0074,30103.0
2022-11-04 14:00:00,55.75,56.03,55.59,56.02,61062.0,50.0254,50.2766,49.8818,50.2677,61062.0
2022-11-04 14:30:00,56.01,56.29,55.96,56.21,89935.0,50.2587,50.5099,50.2138,50.4382,89935.0
2022-11-04 15:00:00,56.2,56.56,56.17,56.38,61867.0,50.4292,50.7522,50.4023,50.5907,61867.0
2022-11-04 15:30:00,56.39,56.73,56.35,56.62,167468.0,50.5997,50.9048,50.5638,50.8061,167468.0
2022-11-07 09:30:00,57.3,57.3,55.37,55.44,150104.0,51.4162,51.4162,49.6844,49.7472,150104.0
2022-11-07 10:00:00,55.43,56.27,55.38,56.24,62206.0,49.7383,50.492,49.6934,50.4651,62206.0
2022-11-07 10:30:00,56.3,56.43,56.13,56.23,85085.0,50.5189,50.6356,50.3664,50.4561,85085.0
2022-11-07 11:00:00,56.22,56.36,56.09,56.33,33629.0,50.4471,50.5728,50.3305,50.5458,33629.0
2022-11-07 11:30:00,56.35,56.46,56.05,56.05,47045.0,50.5638,50.6625,50.2946,50.2946,47045.0
2022-11-07 12:00:00,56.04,56.42,55.9,56.41,63307.0,50.2856,50.6266,50.16,50.6176,63307.0
2022-11-07 12:30:00,56.41,56.45,56.21,56.25,26294.0,50.6176,50.6535,50.4382,50.4741,26294.0
2022-11-07 13:00:00,56.26,56.45,56.26,56.3,26250.0,50.483,50.6535,50.483,50.5189,26250.0
2022-11-07 13:30:00,56.31,56.33,56.11,56.31,38414.0,50.5279,50.5458,50.3484,50.5279,38414.0
2022-11-07 14:00:00,56.31,56.64,56.28,56.63,42219.0,50.5279,50.824,50.501,50.815,42219.0
2022-11-07 14:30:00,56.62,56.75,56.47,56.47,51128.0,50.8061,50.9227,50.6715,50.6715,51128.0
2022-11-07 15:00:00,56.48,56.63,56.47,56.54,60796.0,50.6804,50.815,50.6715,50.7343,60796.0
2022-11-07 15:30:00,56.53,56.61,56.43,56.57,158724.0,50.7253,50.7971,50.6356,50.7612,158724.0
2022-11-08 09:30:00,56.39,56.49,55.65,55.65,97335.0,50.5997,50.6894,49.9357,49.9357,97335.0
2022-11-08 10:00:00,55.67,56.42,55.57,56.38,90209.0,49.9536,50.6266,49.8639,50.5907,90209.0
2022-11-08 10:30:00,56.42,56.84,56.36,56.79,37628.0,50.6266,51.0035,50.5728,50.9586,37628.0
2022-11-08 11:00:00,56.8,56.9,56.6,56.84,21404.0,50.9676,51.0573,50.7881,51.0035,21404.0
2022-11-08 11:30:00,56.8,56.96,56.65,56.93,27011.0,50.9676,51.1111,50.833,51.0842,27011.0
2022-11-08 12:00:00,56.97,56.97,56.67,56.8,17294.0,51.1201,51.1201,50.8509,50.9676,17294.0
2022-11-08 12:30:00,56.77,56.82,56.67,56.74,33372.0,50.9407,50.9855,50.8509,50.9137,33372.0
2022-11-08 13:00:00,56.74,56.76,56.18,56.21,29557.0,50.9137,50.9317,50.4112,50.4382,29557.0
2022-11-08 13:30:00,56.2,56.48,56.08,56.37,59218.0,50.4292,50.6804,50.3215,50.5817,59218.0
2022-11-08 14:00:00,56.41,56.45,55.77,55.77,53650.0,50.6176,50.6535,50.0433,50.0433,53650.0
2022-11-08 14:30:00,55.74,56.3,55.69,56.22,62130.0,50.0164,50.5189,49.9716,50.4471,62130.0
2022-11-08 15:00:00,56.21,56.34,56.06,56.13,109779.0,50.4382,50.5548,50.3036,50.3664,109779.0
2022-11-08 15:30:00,56.12,56.42,55.98,56.03,212873.0,50.3574,50.6266,50.2318,50.2766,212873.0
2022-11-09 09:30:00,55.57,56.05,55.2,55.79,74018.0,49.8639,50.2946,49.5319,50.0613,74018.0
2022-11-09 10:00:00,55.8,56.29,55.76,55.79,29531.0,50.0703,50.5099,50.0344,50.0613,29531.0
2022-11-09 10:30:00,55.82,55.89,55.58,55.78,42741.0,50.0882,50.151,49.8728,50.0523,42741.0
2022-11-09 11:00:00,55.78,56.29,55.78,56.2,28524.0,50.0523,50.5099,50.0523,50.4292,28524.0
2022-11-09 11:30:00,56.15,56.6,56.11,56.36,28183.0,50.3843,50.7881,50.3484,50.5728,28183.0
2022-11-09 12:00:00,56.38,56.42,55.95,55.99,16450.0,50.5907,50.6266,50.2049,50.2407,16450.0
2022-11-09 12:30:00,55.99,56.16,55.88,56.0,18284.0,50.2407,50.3933,50.142,50.2497,18284.0
2022-11-09 13:00:00,55.99,56.06,55.73,55.73,11161.0,50.2407,50.3036,50.0074,50.0074,11161.0
2022-11-09 13:30:00,55.66,55.66,55.39,55.55,22387.0,49.9446,49.9446,49.7024,49.8459,22387.0
2022-11-09 14:00:00,55.54,55.7,55.51,55.56,27415.0,49.837,49.9805,49.81,49.8549,27415.0
2022-11-09 14:30:00,55.53,55.53,55.24,55.3,52465.0,49.828,49.828,49.5678,49.6216,52465.0
2022-11-09 15:00:00,55.3,55.43,55.25,55.43,47227.0,49.6216,49.7383,49.5767,49.7383,47227.0
2022-11-09 15:30:00,55.44,55.58,55.21,55.38,116785.0,49.7472,49.8728,49.5408,49.6934,116785.0
2022-11-10 09:30:00,57.99,58.79,57.89,58.38,131343.0,52.0354,52.7532,51.9457,52.3853,131343.0
2022-11-10 10:00:00,58.4,58.86,58.34,58.67,82912.0,52.4033,52.816,52.3494,52.6456,82912.0
2022-11-10 10:30:00,58.63,58.95,58.35,58.95,46481.0,52.6097,52.8968,52.3584,52.8968,46481.0
2022-11-10 11:00:00,58.94,58.99,58.73,58.79,35848.0,52.8878,52.9327,52.6994,52.7532,35848.0
2022-11-10 11:30:00,58.79,59.4,58.77,59.37,39791.0,52.7532,53.3006,52.7353,53.2737,39791.0
2022-11-10 12:00:00,59.35,59.35,59.07,59.22,34952.0,53.2557,53.2557,53.0045,53.1391,34952.0
2022-11-10 12:30:00,59.21,59.21,58.7,58.71,25293.0,53.1301,53.1301,52.6725,52.6814,25293.0
2022-11-10 13:00:00,58.72,58.89,58.66,58.79,14533.0,52.6904,52.843,52.6366,52.7532,14533.0
2022-11-10 13:30:00,58.79,58.79,58.58,58.63,55879.0,52.7532,52.7532,52.5648,52.6097,55879.0
2022-11-10 14:00:00,58.64,58.66,58.49,58.63,38149.0,52.6186,52.6366,52.484,52.6097,38149.0
2022-11-10 14:30:00,58.62,58.74,58.58,58.66,37589.0,52.6007,52.7084,52.5648,52.6366,37589.0
2022-11-10 15:00:00,58.6,58.82,58.57,58.82,42668.0,52.5827,52.7802,52.5558,52.7802,42668.0
2022-11-10 15:30:00,58.8,59.1,58.76,59.05,158799.0,52.7622,53.0314,52.7263,52.9865,158799.0
2022-11-11 09:30:00,59.62,59.79,59.12,59.79,81269.0,53.498,53.6506,53.0493,53.6506,81269.0
2022-11-11 10:00:00,59.75,60.49,59.61,60.46,49682.0,53.6147,54.2787,53.489,54.2518,49682.0
2022-11-11 10:30:00,60.49,61.16,60.48,61.13,52895.0,54.2787,54.8799,54.2697,54.853,52895.0
2022-11-11 11:00:00,61.14,61.33,61.05,61.11,131783.0,54.8619,55.0324,54.7812,54.835,131783.0
2022-11-11 11:30:00,61.12,61.6,61.04,61.45,89564.0,54.844,55.2747,54.7722,55.1401,89564.0
2022-11-11 12:00:00,61.41,61.75,61.35,61.75,46326.0,55.1042,55.4093,55.0504,55.4093,46326.0
2022-11-11 12:30:00,61.76,61.99,61.69,61.95,43691.0,55.4183,55.6246,55.3555,55.5888,43691.0
2022-11-11 13:00:00,61.94,62.15,61.94,62.11,45893.0,55.5798,55.7682,55.5798,55.7323,45893.0
2022-11-11 13:30:00,62.11,62.13,61.9,62.12,48242.0,55.7323,55.7503,55.5439,55.7413,48242.0
2022-11-11 14:00:00,62.09,62.21,62.02,62.19,41329.0,55.7144,55.8221,55.6516,55.8041,41329.0
2022-11-11 14:30:00,62.2,62.31,62.15,62.23,36500.0,55.8131,55.9118,55.7682,55.84,36500.0
2022-11-11 15:00:00,62.24,62.74,62.09,62.68,117162.0,55.849,56.2976,55.7144,56.2438,117162.0
2022-11-11 15:30:00,62.62,63.02,62.62,62.78,213773.0,56.19,56.5489,56.19,56.3335,213773.0
2022-11-14 09:30:00,62.12,62.36,61.22,62.35,86338.0,55.7413,55.9567,54.9337,55.9477,86338.0
2022-11-14 10:00:00,62.46,62.94,62.39,62.94,88334.0,56.0464,56.4771,55.9836,56.4771,88334.0
2022-11-14 10:30:00,62.94,63.26,62.71,63.21,82077.0,56.4771,56.7642,56.2707,56.7194,82077.0
2022-11-14 11:00:00,63.21,63.23,62.96,63.17,95242.0,56.7194,56.7373,56.495,56.6835,95242.0
2022-11-14 11:30:00,63.15,63.35,62.99,63.21,43060.0,56.6655,56.845,56.522,56.7194,43060.0
2022-11-14 12:00:00,63.22,63.35,63.12,63.34,30667.0,56.7283,56.845,56.6386,56.836,30667.0
2022-11-14 12:30:00,63.33,63.61,63.23,63.29,25862.0,56.8271,57.0783,56.7373,56.7912,25862.0
2022-11-14 13:00:00,63.26,63.64,63.24,63.58,94005.0,56.7642,57.1052,56.7463,57.0514,94005.0
2022-11-14 13:30:00,63.59,63.71,63.53,63.65,39168.0,57.0604,57.168,57.0065,57.1142,39168.0
2022-11-14 14:00:00,63.64,63.72,62.65,62.69,35309.0,57.1052,57.177,56.2169,56.2528,35309.0
2022-11-14 14:30:00,62.67,62.72,62.34,62.46,47832.0,56.2348,56.2797,55.9387,56.0464,47832.0
2022-11-14 15:00:00,62.5,62.63,62.06,62.19,42211.0,56.0823,56.1989,55.6875,55.8041,42211.0
2022-11-14 15:30:00,62.19,62.19,61.79,61.87,166660.0,55.8041,55.8041,55.4452,55.517,166660.0
2022-11-15 09:30:00,62.84,64.06,62.68,63.99,84788.0,56.3874,57.4821,56.2438,57.4193,84788.0
2022-11-15 10:00:00,64.05,64.28,63.69,64.22,58927.0,57.4731,57.6795,57.1501,57.6257,58927.0
2022-11-15 10:30:00,64.19,64.26,63.83,63.89,62931.0,57.5987,57.6616,57.2757,57.3295,62931.0
2022-11-15 11:00:00,63.85,64.21,63.85,64.18,71730.0,57.2937,57.6167,57.2937,57.5898,71730.0
2022-11-15 11:30:00,64.19,64.31,64.01,64.13,54366.0,57.5987,57.7064,57.4372,57.5449,54366.0
2022-11-15 12:00:00,64.15,64.16,63.77,63.8,113426.0,57.5629,57.5718,57.2219,57.2488,113426.0
2022-11-15 12:30:00,63.8,63.98,63.78,63.86,34213.0,57.2488,57.4103,57.2308,57.3026,34213.0
2022-11-15 13:00:00,63.87,63.93,63.06,63.13,35136.0,57.3116,57.3654,56.5848,56.6476,35136.0
2022-11-15 13:30:00,63.1,63.13,62.5,62.91,60057.0,56.6207,56.6476,56.0823,56.4502,60057.0
2022-11-15 14:00:00,62.9,63.53,62.57,63.3,58602.0,56.4412,57.0065,56.1451,56.8001,58602.0
2022-11-15 14:30:00,63.34,63.43,63.09,63.36,38433.0,56.836,56.9168,56.6117,56.854,38433.0
2022-11-15 15:00:00,63.34,63.51,63.22,63.39,67807.0,56.836,56.9886,56.7283,56.8809,67807.0
2022-11-15 15:30:00,63.38,63.44,63.07,63.42,137043.0,56.8719,56.9258,56.5937,56.9078,137043.0
2022-11-16 09:30:00,62.76,62.92,62.31,62.7,107853.0,56.3156,56.4592,55.9118,56.2617,107853.0
2022-11-16 10:00:00,62.72,62.86,62.29,62.46,57000.0,56.2797,56.4053,55.8938,56.0464,57000.0
2022-11-16 10:30:00,62.45,62.64,62.2,62.32,62313.0,56.0374,56.2079,55.8131,55.9208,62313.0
2022-11-16 11:00:00,62.32,62.79,62.3,62.76,42827.0,55.9208,56.3425,55.9028,56.3156,42827.0
2022-11-16 11:30:00,62.75,62.77,62.29,62.33,51573.0,56.3066,56.3246,55.8938,55.9297,51573.0
2022-11-16 12:00:00,62.32,62.51,62.28,62.49,36024.0,55.9208,56.0913,55.8849,56.0733,36024.0
2022-11-16 12:30:00,62.48,62.71,62.4,62.4,81218.0,56.0643,56.2707,55.9925,55.9925,81218.0
2022-11-16 13:00:00,62.41,62.48,62.25,62.25,69232.0,56.0015,56.0643,55.8579,55.8579,69232.0
2022-11-16 13:30:00,62.26,62.26,62.04,62.12,70121.0,55.8669,55.8669,55.6695,55.7413,70121.0
2022-11-16 14:00:00,62.14,62.22,62.04,62.2,136328.0,55.7592,55.831,55.6695,55.8131,136328.0
2022-11-16 14:30:00,62.2,62.25,61.99,62.19,48122.0,55.8131,55.8579,55.6246,55.8041,48122.0
2022-11-16 15:00:00,62.19,62.23,61.91,62.0,56184.0,55.8041,55.84,55.5529,55.6336,56184.0
2022-11-16 15:30:00,62.01,62.33,61.99,62.05,165530.0,55.6426,55.9297,55.6246,55.6785,165530.0
2022-11-17 09:30:00,60.55,61.03,60.43,60.5,105012.0,54.7292,55.163,54.6207,54.684,105012.0
2022-11-17 10:00:00,60.47,61.17,60.42,61.07,57180.0,54.6569,55.2896,54.6117,55.1992,57180.0
2022-11-17 10:30:00,61.05,61.05,60.47,60.59,54251.0,55.1811,55.1811,54.6569,54.7653,54251.0
2022-11-17 11:00:00,60.62,60.99,60.6,60.99,46588.0,54.7924,55.1269,54.7744,55.1269,46588.0
2022-11-17 11:30:00,61.01,61.15,60.85,61.15,38146.0,55.1449,55.2715,55.0003,55.2715,38146.0
2022-11-17 12:00:00,61.18,61.22,60.92,60.99,28962.0,55.2986,55.3348,55.0636,55.1269,28962.0
2022-11-17 12:30:00,61.0,61.22,60.93,61.19,20833.0,55.1359,55.3348,55.0726,55.3076,20833.0
2022-11-17 13:00:00,61.18,61.34,61.1,61.26,21159.0,55.2986,55.4432,55.2263,55.3709,21159.0
2022-11-17 13:30:00,61.28,61.37,61.12,61.18,18497.0,55.389,55.4703,55.2444,55.2986,18497.0
2022-11-17 14:00:00,61.17,61.18,60.89,61.11,48754.0,55.2896,55.2986,55.0365,55.2353,48754.0
2022-11-17 14:30:00,61.12,61.52,61.09,61.33,47721.0,55.2444,55.6059,55.2173,55.4342,47721.0
2022-11-17 15:00:00,61.32,61.66,61.26,61.32,57715.0,55.4251,55.7325,55.3709,55.4251,57715.0
2022-11-17 15:30:00,61.31,61.68,61.25,61.63,95903.0,55.4161,55.7505,55.3619,55.7053,95903.0
2022-11-18 09:30:00,62.32,62.81,62.31,62.72,90189.0,56.329,56.7719,56.32,56.6906,90189.0
2022-11-18 10:00:00,62.76,62.8,62.54,62.79,35902.0,56.7267,56.7629,56.5279,56.7538,35902.0
2022-11-18 10:30:00,62.82,62.85,62.49,62.49,35744.0,56.7809,56.8081,56.4827,56.4827,35744.0
2022-11-18 11:00:00,62.49,62.53,62.34,62.44,18398.0,56.4827,56.5188,56.3471,56.4375,18398.0
2022-11-18 11:30:00,62.45,62.48,62.21,62.22,29992.0,56.4465,56.4736,56.2296,56.2386,29992.0
2022-11-18 12:00:00,62.21,62.22,61.75,61.94,12500.0,56.2296,56.2386,55.8138,55.9855,12500.0
2022-11-18 12:30:00,61.92,61.95,61.7,61.77,29115.0,55.9675,55.9946,55.7686,55.8319,29115.0
2022-11-18 13:00:00,61.76,61.96,61.75,61.96,10048.0,55.8228,56.0036,55.8138,56.0036,10048.0
2022-11-18 13:30:00,61.96,61.96,61.71,61.77,10325.0,56.0036,56.0036,55.7776,55.8319,10325.0
2022-11-18 14:00:00,61.8,61.89,61.75,61.79,30867.0,55.859,55.9403,55.8138,55.85,30867.0
2022-11-18 14:30:00,61.83,61.86,61.53,61.63,28614.0,55.8861,55.9132,55.615,55.7053,28614.0
2022-11-18 15:00:00,61.62,61.96,61.62,61.96,21749.0,55.6963,56.0036,55.6963,56.0036,21749.0
2022-11-18 15:30:00,61.97,62.08,61.83,61.98,72703.0,56.0127,56.1121,55.8861,56.0217,72703.0
2022-11-21 09:30:00,61.33,61.51,60.94,61.44,43134.0,55.4342,55.5969,55.0817,55.5336,43134.0
2022-11-21 10:00:00,61.52,61.56,61.27,61.3,21228.0,55.6059,55.6421,55.3799,55.4071,21228.0
2022-11-21 10:30:00,61.29,61.43,61.09,61.15,42211.0,55.398,55.5246,55.2173,55.2715,42211.0
2022-11-21 11:00:00,61.09,61.3,61.02,61.07,45183.0,55.2173,55.4071,55.154,55.1992,45183.0
2022-11-21 11:30:00,61.08,61.33,60.98,61.2,86502.0,55.2082,55.4342,55.1178,55.3167,86502.0
2022-11-21 12:00:00,61.21,61.46,61.14,61.21,41223.0,55.3257,55.5517,55.2624,55.3257,41223.0
2022-11-21 12:30:00,61.21,61.42,61.17,61.21,12667.0,55.3257,55.5155,55.2896,55.3257,12667.0
2022-11-21 13:00:00,61.27,61.39,61.23,61.25,16514.0,55.3799,55.4884,55.3438,55.3619,16514.0
2022-11-21 13:30:00,61.25,61.4,61.15,61.15,18977.0,55.3619,55.4975,55.2715,55.2715,18977.0
2022-11-21 14:00:00,61.14,61.23,61.03,61.14,51723.0,55.2624,55.3438,55.163,55.2624,51723.0
2022-11-21 14:30:00,61.13,61.25,61.12,61.17,24547.0,55.2534,55.3619,55.2444,55.2896,24547.0
2022-11-21 15:00:00,61.17,61.22,61.06,61.12,21551.0,55.2896,55.3348,55.1901,55.2444,21551.0
2022-11-21 15:30:00,61.11,61.41,61.11,61.3,59308.0,55.2353,55.5065,55.2353,55.4071,59308.0
2022-11-22 09:30:00,61.64,61.67,61.15,61.3,55102.0,55.7144,55.7415,55.2715,55.4071,55102.0
2022-11-22 10:00:00,61.25,61.59,61.25,61.51,28116.0,55.3619,55.6692,55.3619,55.5969,28116.0
2022-11-22 10:30:00,61.52,61.65,61.32,61.48,24448.0,55.6059,55.7234,55.4251,55.5698,24448.0
2022-11-22 11:00:00,61.48,61.54,61.35,61.43,20386.0,55.5698,55.624,55.4523,55.5246,20386.0
2022-11-22 11:30:00,61.45,61.47,61.32,61.47,31245.0,55.5426,55.5607,55.4251,55.5607,31245.0
2022-11-22 12:00:00,61.42,61.52,61.41,61.43,15654.0,55.5155,55.6059,55.5065,55.5246,15654.0
2022-11-22 12:30:00,61.43,61.48,61.34,61.43,28895.0,55.5246,55.5698,55.4432,55.5246,28895.0
2022-11-22 13:00:00,61.4,61.57,61.39,61.51,15895.0,55.4975,55.6511,55.4884,55.5969,15895.0
2022-11-22 13:30:00,61.51,61.75,61.51,61.71,12178.0,55.5969,55.8138,55.5969,55.7776,12178.0
2022-11-22 14:00:00,61.72,61.72,61.56,61.71,26824.0,55.7867,55.7867,55.6421,55.7776,26824.0
2022-11-22 14:30:00,61.69,61.78,61.64,61.76,26488.0,55.7596,55.8409,55.7144,55.8228,26488.0
2022-11-22 15:00:00,61.74,61.89,61.69,61.78,34886.0,55.8048,55.9403,55.7596,55.8409,34886.0
2022-11-22 15:30:00,61.8,61.91,61.77,61.84,64824.0,55.859,55.9584,55.8319,55.8952,64824.0
2022-11-23 09:30:00,61.11,61.63,61.1,61.22,81082.0,55.2353,55.7053,55.2263,55.3348,81082.0
2022-11-23 10:00:00,61.17,61.33,61.08,61.2,40918.0,55.2896,55.4342,55.2082,55.3167,40918.0
2022-11-23 10:30:00,61.21,61.73,61.21,61.73,41642.0,55.3257,55.7957,55.3257,55.7957,41642.0
2022-11-23 11:00:00,61.72,61.77,61.45,61.52,37999.0,55.7867,55.8319,55.5426,55.6059,37999.0
2022-11-23 11:30:00,61.52,61.52,61.09,61.15,33789.0,55.6059,55.6059,55.2173,55.2715,33789.0
2022-11-23 12:00:00,61.12,61.26,61.09,61.2,54415.0,55.2444,55.3709,55.2173,55.3167,54415.0
2022-11-23 12:30:00,61.19,61.25,60.98,61.06,32975.0,55.3076,55.3619,55.1178,55.1901,32975.0
2022-11-23 13:00:00,61.06,61.34,61.03,61.34,19363.0,55.1901,55.4432,55.163,55.4432,19363.0
2022-11-23 13:30:00,61.34,61.43,61.34,61.39,14503.0,55.4432,55.5246,55.4432,55.4884,14503.0
2022-11-23 14:00:00,61.39,61.81,61.28,61.71,36446.0,55.4884,55.868,55.389,55.7776,36446.0
2022-11-23 14:30:00,61.69,61.69,61.4,61.4,65159.0,55.7596,55.7596,55.4975,55.4975,65159.0
2022-11-23 15:00:00,61.38,61.52,61.36,61.42,52836.0,55.4794,55.6059,55.4613,55.5155,52836.0
2022-11-23 15:30:00,61.44,61.55,61.38,61.53,119271.0,55.5336,55.633,55.4794,55.615,119271.0
2022-11-25 09:30:00,61.28,61.5,60.81,61.28,44210.0,55.389,55.5878,54.9642,55.389,44210.0
2022-11-25 10:00:00,61.29,61.29,61.04,61.11,15196.0,55.398,55.398,55.1721,55.2353,15196.0
2022-11-25 10:30:00,61.12,61.44,61.07,61.44,11675.0,55.2444,55.5336,55.1992,55.5336,11675.0
2022-11-25 11:00:00,61.45,61.57,61.3,61.3,70027.0,55.5426,55.6511,55.4071,55.4071,70027.0
2022-11-25 11:30:00,61.28,61.5,61.26,61.4,13766.0,55.389,55.5878,55.3709,55.4975,13766.0
2022-11-25 12:00:00,61.42,61.47,61.3,61.42,10787.0,55.5155,55.5607,55.4071,55.5155,10787.0
2022-11-25 12:30:00,61.45,61.62,61.42,61.62,28506.0,55.5426,55.6963,55.5155,55.6963,28506.0
2022-11-28 09:30:00,60.87,61.14,60.58,60.69,128937.0,55.0184,55.2624,54.7563,54.8557,128937.0
2022-11-28 10:00:00,60.69,60.85,60.62,60.81,75318.0,54.8557,55.0003,54.7924,54.9642,75318.0
2022-11-28 10:30:00,60.83,60.84,60.6,60.63,31939.0,54.9822,54.9913,54.7744,54.8015,31939.0
2022-11-28 11:00:00,60.61,60.67,60.39,60.41,27198.0,54.7834,54.8376,54.5845,54.6026,27198.0
2022-11-28 11:30:00,60.42,60.47,60.27,60.41,29548.0,54.6117,54.6569,54.4761,54.6026,29548.0
2022-11-28 12:00:00,60.42,60.48,60.24,60.42,17131.0,54.6117,54.6659,54.449,54.6117,17131.0
2022-11-28 12:30:00,60.42,60.44,60.25,60.27,13669.0,54.6117,54.6297,54.458,54.4761,13669.0
2022-11-28 13:00:00,60.28,60.31,60.17,60.21,24080.0,54.4851,54.5122,54.3857,54.4218,24080.0
2022-11-28 13:30:00,60.21,60.21,59.91,59.96,25513.0,54.4218,54.4218,54.1507,54.1959,25513.0
2022-11-28 14:00:00,59.95,59.99,59.73,59.75,28291.0,54.1868,54.223,53.988,54.0061,28291.0
2022-11-28 14:30:00,59.75,59.76,59.56,59.56,51342.0,54.0061,54.0151,53.8343,53.8343,51342.0
2022-11-28 15:00:00,59.57,59.74,59.56,59.61,40899.0,53.8434,53.997,53.8343,53.8795,40899.0
2022-11-28 15:30:00,59.59,59.85,59.58,59.78,148589.0,53.8615,54.0965,53.8524,54.0332,148589.0
2022-11-29 09:30:00,59.9,60.61,59.82,60.45,77897.0,54.1417,54.7834,54.0693,54.6388,77897.0
2022-11-29 10:00:00,60.43,60.72,60.26,60.71,31261.0,54.6207,54.8828,54.467,54.8738,31261.0
2022-11-29 10:30:00,60.71,60.76,60.46,60.55,19007.0,54.8738,54.919,54.6478,54.7292,19007.0
2022-11-29 11:00:00,60.56,60.62,60.06,60.1,33488.0,54.7382,54.7924,54.2863,54.3224,33488.0
2022-11-29 11:30:00,60.09,60.36,60.08,60.33,37008.0,54.3134,54.5574,54.3043,54.5303,37008.0
2022-11-29 12:00:00,60.32,60.47,60.29,60.34,17205.0,54.5213,54.6569,54.4942,54.5394,17205.0
2022-11-29 12:30:00,60.36,60.62,60.36,60.59,65370.0,54.5574,54.7924,54.5574,54.7653,65370.0
2022-11-29 13:00:00,60.59,60.68,60.43,60.48,28345.0,54.7653,54.8467,54.6207,54.6659,28345.0
2022-11-29 13:30:00,60.48,60.62,60.44,60.62,18677.0,54.6659,54.7924,54.6297,54.7924,18677.0
2022-11-29 14:00:00,60.62,60.67,60.26,60.26,25147.0,54.7924,54.8376,54.467,54.467,25147.0
2022-11-29 14:30:00,60.24,60.28,60.06,60.2,36121.0,54.449,54.4851,54.2863,54.4128,36121.0
2022-11-29 15:00:00,60.21,60.3,60.17,60.28,21145.0,54.4218,54.5032,54.3857,54.4851,21145.0
2022-11-29 15:30:00,60.27,60.37,60.21,60.26,91965.0,54.4761,54.5665,54.4218,54.467,91965.0
2022-11-30 09:30:00,60.76,61.13,60.26,60.47,85144.0,54.919,55.2534,54.467,54.6569,85144.0
2022-11-30 10:00:00,60.35,60.61,60.22,60.24,32058.0,54.5484,54.7834,54.4309,54.449,32058.0
2022-11-30 10:30:00,60.24,60.35,60.03,60.17,24187.0,54.449,54.5484,54.2592,54.3857,24187.0
2022-11-30 11:00:00,60.18,60.59,60.11,60.53,28366.0,54.3947,54.7653,54.3315,54.7111,28366.0
2022-11-30 11:30:00,60.59,60.61,60.36,60.36,72342.0,54.7653,54.7834,54.5574,54.5574,72342.0
2022-11-30 12:00:00,60.38,60.39,60.15,60.17,15266.0,54.5755,54.5845,54.3676,54.3857,15266.0
2022-11-30 12:30:00,60.13,60.28,60.06,60.25,11574.0,54.3495,54.4851,54.2863,54.458,11574.0
2022-11-30 13:00:00,60.24,60.29,60.1,60.11,16625.0,54.449,54.4942,54.3224,54.3315,16625.0
2022-11-30 13:30:00,60.03,60.83,60.03,60.82,41555.0,54.2592,54.9822,54.2592,54.9732,41555.0
2022-11-30 14:00:00,60.88,61.38,60.87,61.29,30401.0,55.0274,55.4794,55.0184,55.398,30401.0
2022-11-30 14:30:00,61.29,61.29,61.01,61.15,49364.0,55.398,55.398,55.1449,55.2715,49364.0
2022-11-30 15:00:00,61.12,61.46,61.11,61.43,31884.0,55.2444,55.5517,55.2353,55.5246,31884.0
2022-11-30 15:30:00,61.42,61.62,61.32,61.59,191203.0,55.5155,55.6963,55.4251,55.6692,191203.0
2022-12-01 09:30:00,61.94,62.69,61.74,62.61,107882.0,55.9855,56.6634,55.8048,56.5911,107882.0
2022-12-01 10:00:00,62.64,62.74,61.83,61.96,59537.0,56.6182,56.7086,55.8861,56.0036,59537.0
2022-12-01 10:30:00,61.99,62.37,61.79,62.37,35693.0,56.0307,56.3742,55.85,56.3742,35693.0
2022-12-01 11:00:00,62.37,62.37,62.09,62.16,34334.0,56.3742,56.3742,56.1211,56.1844,34334.0
2022-12-01 11:30:00,62.16,62.31,62.14,62.19,42016.0,56.1844,56.32,56.1663,56.2115,42016.0
2022-12-01 12:00:00,62.19,62.21,61.98,62.1,33905.0,56.2115,56.2296,56.0217,56.1302,33905.0
2022-12-01 12:30:00,62.12,62.26,62.02,62.13,26611.0,56.1482,56.2748,56.0578,56.1573,26611.0
2022-12-01 13:00:00,62.13,62.25,61.8,61.84,23319.0,56.1573,56.2657,55.859,55.8952,23319.0
2022-12-01 13:30:00,61.85,61.85,61.52,61.52,31519.0,55.9042,55.9042,55.6059,55.6059,31519.0
2022-12-01 14:00:00,61.53,61.63,61.39,61.61,75713.0,55.615,55.7053,55.4884,55.6873,75713.0
2022-12-01 14:30:00,61.61,61.82,61.55,61.63,52082.0,55.6873,55.8771,55.633,55.7053,52082.0
2022-12-01 15:00:00,61.62,61.68,61.47,61.58,46281.0,55.6963,55.7505,55.5607,55.6601,46281.0
2022-12-01 15:30:00,61.58,61.83,61.57,61.6,200102.0,55.6601,55.8861,55.6511,55.6782,200102.0
2022-12-02 09:30:00,60.49,60.86,60.28,60.5,129078.0,54.6749,55.0094,54.4851,54.684,129078.0
2022-12-02 10:00:00,60.5,60.97,60.49,60.61,48549.0,54.684,55.1088,54.6749,54.7834,48549.0
2022-12-02 10:30:00,60.6,60.86,60.55,60.72,26136.0,54.7744,55.0094,54.7292,54.8828,26136.0
2022-12-02 11:00:00,60.67,60.74,60.53,60.74,26238.0,54.8376,54.9009,54.7111,54.9009,26238.0
2022-12-02 11:30:00,60.76,61.33,60.7,61.27,108636.0,54.919,55.4342,54.8647,55.3799,108636.0
2022-12-02 12:00:00,61.27,61.37,61.2,61.3,16304.0,55.3799,55.4703,55.3167,55.4071,16304.0
2022-12-02 12:30:00,61.27,61.31,61.14,61.14,13120.0,55.3799,55.4161,55.2624,55.2624,13120.0
2022-12-02 13:00:00,61.13,61.22,60.93,60.98,21872.0,55.2534,55.3348,55.0726,55.1178,21872.0
2022-12-02 13:30:00,60.99,61.24,60.94,61.16,17918.0,55.1269,55.3528,55.0817,55.2805,17918.0
2022-12-02 14:00:00,61.17,61.29,61.03,61.24,26396.0,55.2896,55.398,55.163,55.3528,26396.0
2022-12-02 14:30:00,61.23,61.58,61.19,61.55,32602.0,55.3438,55.6601,55.3076,55.633,32602.0
2022-12-02 15:00:00,61.56,61.68,61.46,61.47,24710.0,55.6421,55.7505,55.5517,55.5607,24710.0
2022-12-02 15:30:00,61.47,61.51,61.22,61.3,122703.0,55.5607,55.5969,55.3348,55.4071,122703.0
2022-12-05 09:30:00,60.61,60.87,60.2,60.2,73034.0,54.7834,55.0184,54.4128,54.4128,73034.0
2022-12-05 10:00:00,60.1,60.28,59.86,60.09,43169.0,54.3224,54.4851,54.1055,54.3134,43169.0
2022-12-05 10:30:00,60.1,60.28,59.92,59.99,24450.0,54.3224,54.4851,54.1597,54.223,24450.0
2022-12-05 11:00:00,59.99,60.05,59.58,59.61,106210.0,54.223,54.2772,53.8524,53.8795,106210.0
2022-12-05 11:30:00,59.63,59.82,59.51,59.63,71872.0,53.8976,54.0693,53.7891,53.8976,71872.0
2022-12-05 12:00:00,59.65,59.84,59.61,59.67,33004.0,53.9157,54.0874,53.8795,53.9338,33004.0
2022-12-05 12:30:00,59.65,59.87,59.57,59.58,65252.0,53.9157,54.1145,53.8434,53.8524,65252.0
2022-12-05 13:00:00,59.61,59.66,59.52,59.63,47288.0,53.8795,53.9247,53.7982,53.8976,47288.0
2022-12-05 13:30:00,59.63,59.76,59.42,59.46,37402.0,53.8976,54.0151,53.7078,53.7439,37402.0
2022-12-05 14:00:00,59.47,59.54,59.32,59.35,19691.0,53.753,53.8163,53.6174,53.6445,19691.0
2022-12-05 14:30:00,59.33,59.33,59.15,59.24,45264.0,53.6264,53.6264,53.4637,53.5451,45264.0
2022-12-05 15:00:00,59.24,59.25,59.01,59.02,36305.0,53.5451,53.5541,53.3372,53.3462,36305.0
2022-12-05 15:30:00,59.03,59.33,59.03,59.26,125176.0,53.3553,53.6264,53.3553,53.5632,125176.0
2022-12-06 09:30:00,59.42,60.01,59.16,59.35,97136.0,53.7078,54.2411,53.4728,53.6445,97136.0
2022-12-06 10:00:00,59.32,59.41,59.11,59.18,45996.0,53.6174,53.6988,53.4276,53.4909,45996.0
2022-12-06 10:30:00,59.19,59.29,58.81,58.83,42106.0,53.4999,53.5903,53.1564,53.1745,42106.0
2022-12-06 11:00:00,58.84,58.91,58.7,58.83,75628.0,53.1836,53.2468,53.057,53.1745,75628.0
2022-12-06 11:30:00,58.84,58.94,58.69,58.75,34012.0,53.1836,53.2739,53.048,53.1022,34012.0
2022-12-06 12:00:00,58.74,58.85,58.56,58.65,17712.0,53.0932,53.1926,52.9305,53.0118,17712.0
2022-12-06 12:30:00,58.64,58.64,58.47,58.48,21835.0,53.0028,53.0028,52.8491,52.8582,21835.0
2022-12-06 13:00:00,58.48,58.5,58.27,58.28,27126.0,52.8582,52.8762,52.6683,52.6774,27126.0
2022-12-06 13:30:00,58.27,58.66,58.0,58.49,300162.0,52.6683,53.0209,52.4243,52.8672,300162.0
2022-12-06 14:00:00,58.52,58.52,58.3,58.37,32422.0,52.8943,52.8943,52.6955,52.7587,32422.0
2022-12-06 14:30:00,58.37,58.38,58.14,58.19,71097.0,52.7587,52.7678,52.5508,52.596,71097.0
2022-12-06 15:00:00,58.19,58.43,58.18,58.25,93355.0,52.596,52.813,52.587,52.6503,93355.0
2022-12-06 15:30:00,58.29,58.85,58.29,58.72,131418.0,52.6864,53.1926,52.6864,53.0751,131418.0
2022-12-07 09:30:00,58.41,58.76,58.03,58.08,161002.0,52.7949,53.1112,52.4514,52.4966,161002.0
2022-12-07 10:00:00,58.09,58.38,57.91,58.28,130498.0,52.5057,52.7678,52.343,52.6774,130498.0
2022-12-07 10:30:00,58.3,58.59,58.14,58.46,45433.0,52.6955,52.9576,52.5508,52.8401,45433.0
2022-12-07 11:00:00,58.49,58.58,57.88,57.92,28173.0,52.8672,52.9485,52.3158,52.352,28173.0
2022-12-07 11:30:00,57.92,58.23,57.9,58.18,24598.0,52.352,52.6322,52.3339,52.587,24598.0
2022-12-07 12:00:00,58.2,58.33,58.09,58.19,24771.0,52.6051,52.7226,52.5057,52.596,24771.0
2022-12-07 12:30:00,58.21,58.31,58.14,58.27,25263.0,52.6141,52.7045,52.5508,52.6683,25263.0
2022-12-07 13:00:00,58.26,58.43,58.16,58.28,21173.0,52.6593,52.813,52.5689,52.6774,21173.0
2022-12-07 13:30:00,58.23,58.3,58.12,58.14,24750.0,52.6322,52.6955,52.5328,52.5508,24750.0
2022-12-07 14:00:00,58.15,58.34,58.1,58.27,28177.0,52.5599,52.7316,52.5147,52.6683,28177.0
2022-12-07 14:30:00,58.26,58.42,58.09,58.14,38348.0,52.6593,52.8039,52.5057,52.5508,38348.0
2022-12-07 15:00:00,58.12,58.2,57.9,58.08,43764.0,52.5328,52.6051,52.3339,52.4966,43764.0
2022-12-07 15:30:00,58.06,58.1,57.96,58.05,197071.0,52.4785,52.5147,52.3881,52.4695,197071.0
2022-12-08 09:30:00,58.1,58.32,57.72,58.25,92349.0,52.5147,52.7135,52.1712,52.6503,92349.0
2022-12-08 10:00:00,58.28,58.47,58.19,58.36,47646.0,52.6774,52.8491,52.596,52.7497,47646.0
2022-12-08 10:30:00,58.37,58.54,58.27,58.38,41192.0,52.7587,52.9124,52.6683,52.7678,41192.0
2022-12-08 11:00:00,58.36,58.39,58.09,58.28,24838.0,52.7497,52.7768,52.5057,52.6774,24838.0
2022-12-08 11:30:00,58.27,58.39,58.2,58.33,20253.0,52.6683,52.7768,52.6051,52.7226,20253.0
2022-12-08 12:00:00,58.33,58.54,58.27,58.42,26459.0,52.7226,52.9124,52.6683,52.8039,26459.0
2022-12-08 12:30:00,58.41,58.41,58.26,58.41,18018.0,52.7949,52.7949,52.6593,52.7949,18018.0
2022-12-08 13:00:00,58.39,58.45,58.31,58.41,13826.0,52.7768,52.831,52.7045,52.7949,13826.0
2022-12-08 13:30:00,58.43,58.51,58.28,58.3,23880.0,52.813,52.8853,52.6774,52.6955,23880.0
2022-12-08 14:00:00,58.29,58.29,57.95,58.05,90970.0,52.6864,52.6864,52.3791,52.4695,90970.0
2022-12-08 14:30:00,58.08,58.3,57.99,58.22,82970.0,52.4966,52.6955,52.4153,52.6232,82970.0
2022-12-08 15:00:00,58.22,58.4,58.16,58.38,38892.0,52.6232,52.7858,52.5689,52.7678,38892.0
2022-12-08 15:30:00,58.38,58.52,58.27,58.48,205619.0,52.7678,52.8943,52.6683,52.8582,205619.0
2022-12-09 09:30:00,58.14,58.63,57.96,58.24,96177.0,52.5508,52.9937,52.3881,52.6412,96177.0
2022-12-09 10:00:00,58.4,58.41,58.14,58.23,31688.0,52.7858,52.7949,52.5508,52.6322,31688.0
2022-12-09 10:30:00,58.26,58.6,58.22,58.58,38980.0,52.6593,52.9666,52.6232,52.9485,38980.0
2022-12-09 11:00:00,58.6,58.64,58.48,58.54,30234.0,52.9666,53.0028,52.8582,52.9124,30234.0
2022-12-09 11:30:00,58.55,58.74,58.54,58.7,10708.0,52.9214,53.0932,52.9124,53.057,10708.0
2022-12-09 12:00:00,58.69,58.77,58.6,58.66,14926.0,53.048,53.1203,52.9666,53.0209,14926.0
2022-12-09 12:30:00,58.67,58.77,58.63,58.66,12720.0,53.0299,53.1203,52.9937,53.0209,12720.0
2022-12-09 13:00:00,58.64,58.66,58.44,58.5,16026.0,53.0028,53.0209,52.822,52.8762,16026.0
2022-12-09 13:30:00,58.49,58.61,58.48,58.56,18322.0,52.8672,52.9757,52.8582,52.9305,18322.0
2022-12-09 14:00:00,58.55,58.56,58.28,58.48,79687.0,52.9214,52.9305,52.6774,52.8582,79687.0
2022-12-09 14:30:00,58.48,58.51,58.31,58.36,48259.0,52.8582,52.8853,52.7045,52.7497,48259.0
2022-12-09 15:00:00,58.35,58.5,58.35,58.43,18440.0,52.7407,52.8762,52.7407,52.813,18440.0
2022-12-09 15:30:00,58.42,58.45,58.23,58.26,140868.0,52.8039,52.831,52.6322,52.6593,140868.0
2022-12-12 09:30:00,57.87,58.32,57.69,58.32,72781.0,52.3068,52.7135,52.1441,52.7135,72781.0
2022-12-12 10:00:00,58.32,58.87,58.28,58.66,46984.0,52.7135,53.2107,52.6774,53.0209,46984.0
2022-12-12 10:30:00,58.69,58.91,58.64,58.89,31815.0,53.048,53.2468,53.0028,53.2287,31815.0
2022-12-12 11:00:00,58.9,59.43,58.88,59.41,76818.0,53.2378,53.7168,53.2197,53.6988,76818.0
2022-12-12 11:30:00,59.41,59.57,59.39,59.48,67225.0,53.6988,53.8434,53.6807,53.762,67225.0
2022-12-12 12:00:00,59.46,59.46,59.05,59.24,29815.0,53.7439,53.7439,53.3734,53.5451,29815.0
2022-12-12 12:30:00,59.21,59.48,59.2,59.43,33882.0,53.518,53.762,53.5089,53.7168,33882.0
2022-12-12 13:00:00,59.45,59.49,59.3,59.35,33406.0,53.7349,53.7711,53.5993,53.6445,33406.0
2022-12-12 13:30:00,59.36,59.63,59.36,59.54,29278.0,53.6536,53.8976,53.6536,53.8163,29278.0
2022-12-12 14:00:00,59.53,59.57,59.44,59.48,52898.0,53.8072,53.8434,53.7259,53.762,52898.0
2022-12-12 14:30:00,59.46,59.6,59.39,59.6,40652.0,53.7439,53.8705,53.6807,53.8705,40652.0
2022-12-12 15:00:00,59.6,59.88,59.58,59.83,64025.0,53.8705,54.1236,53.8524,54.0784,64025.0
2022-12-12 15:30:00,59.84,59.86,59.63,59.73,121840.0,54.0874,54.1055,53.8976,53.988,121840.0
2022-12-13 09:30:00,61.78,61.9,60.86,60.9,203182.0,55.8409,55.9494,55.0094,55.0455,203182.0
2022-12-13 10:00:00,60.91,60.95,59.87,60.03,69610.0,55.0546,55.0907,54.1145,54.2592,69610.0
2022-12-13 10:30:00,60.03,60.12,59.64,59.83,71931.0,54.2592,54.3405,53.9066,54.0784,71931.0
2022-12-13 11:00:00,59.85,60.03,59.81,60.02,59180.0,54.0965,54.2592,54.0603,54.2501,59180.0
2022-12-13 11:30:00,60.01,60.22,59.59,59.73,34258.0,54.2411,54.4309,53.8615,53.988,34258.0
2022-12-13 12:00:00,59.73,59.87,59.37,59.58,33240.0,53.988,54.1145,53.6626,53.8524,33240.0
2022-12-13 12:30:00,59.54,59.62,59.4,59.53,36899.0,53.8163,53.8886,53.6897,53.8072,36899.0
2022-12-13 13:00:00,59.53,59.97,59.52,59.95,44457.0,53.8072,54.2049,53.7982,54.1868,44457.0
2022-12-13 13:30:00,59.96,60.16,59.77,59.93,40174.0,54.1959,54.3767,54.0241,54.1688,40174.0
2022-12-13 14:00:00,59.93,60.01,59.71,59.91,46083.0,54.1688,54.2411,53.9699,54.1507,46083.0
2022-12-13 14:30:00,59.9,60.16,59.78,59.84,58742.0,54.1417,54.3767,54.0332,54.0874,58742.0
2022-12-13 15:00:00,59.83,59.97,59.59,59.94,26589.0,54.0784,54.2049,53.8615,54.1778,26589.0
2022-12-13 15:30:00,59.95,60.1,59.82,59.87,122466.0,54.1868,54.3224,54.0693,54.1145,122466.0
2022-12-14 09:30:00,58.9,59.76,58.84,59.53,140318.0,53.2378,54.0151,53.1836,53.8072,140318.0
2022-12-14 10:00:00,59.55,59.66,59.35,59.39,77471.0,53.8253,53.9247,53.6445,53.6807,77471.0
2022-12-14 10:30:00,59.38,59.71,59.25,59.66,33983.0,53.6716,53.9699,53.5541,53.9247,33983.0
2022-12-14 11:00:00,59.69,59.72,59.56,59.65,22017.0,53.9518,53.979,53.8343,53.9157,22017.0
2022-12-14 11:30:00,59.64,59.75,59.54,59.58,30829.0,53.9066,54.0061,53.8163,53.8524,30829.0
2022-12-14 12:00:00,59.58,59.73,59.55,59.67,46150.0,53.8524,53.988,53.8253,53.9338,46150.0
2022-12-14 12:30:00,59.66,59.8,59.63,59.78,24984.0,53.9247,54.0513,53.8976,54.0332,24984.0
2022-12-14 13:00:00,59.75,60.03,59.74,60.01,35655.0,54.0061,54.2592,53.997,54.2411,35655.0
2022-12-14 13:30:00,60.01,60.14,60.0,60.08,28321.0,54.2411,54.3586,54.232,54.3043,28321.0
2022-12-14 14:00:00,60.08,60.08,59.2,59.91,304883.0,54.3043,54.3043,53.5089,54.1507,304883.0
2022-12-14 14:30:00,59.91,60.25,59.49,59.88,320702.0,54.1507,54.458,53.7711,54.1236,320702.0
2022-12-14 15:00:00,59.88,60.53,59.87,60.0,153131.0,54.1236,54.7111,54.1145,54.232,153131.0
2022-12-14 15:30:00,60.0,60.05,59.69,59.71,213024.0,54.232,54.2772,53.9518,53.9699,213024.0
2022-12-15 09:30:00,58.92,59.07,58.07,58.16,107699.0,53.2559,53.3914,52.4876,52.5689,107699.0
2022-12-15 10:00:00,58.16,58.18,57.88,58.05,57900.0,52.5689,52.587,52.3158,52.4695,57900.0
2022-12-15 10:30:00,58.04,58.09,57.79,57.95,67921.0,52.4605,52.5057,52.2345,52.3791,67921.0
2022-12-15 11:00:00,57.97,58.01,57.75,57.92,38976.0,52.3972,52.4333,52.1983,52.352,38976.0
2022-12-15 11:30:00,57.93,58.02,57.87,57.96,38491.0,52.361,52.4424,52.3068,52.3881,38491.0
2022-12-15 12:00:00,57.98,58.06,57.94,58.0,39338.0,52.4062,52.4785,52.3701,52.4243,39338.0
2022-12-15 12:30:00,58.03,58.08,57.68,57.73,52768.0,52.4514,52.4966,52.1351,52.1803,52768.0
2022-12-15 13:00:00,57.73,57.73,57.48,57.53,16257.0,52.1803,52.1803,51.9543,51.9995,16257.0
2022-12-15 13:30:00,57.52,57.83,57.52,57.83,46536.0,51.9904,52.2706,51.9904,52.2706,46536.0
2022-12-15 14:00:00,57.82,57.85,57.59,57.63,60391.0,52.2616,52.2887,52.0537,52.0899,60391.0
2022-12-15 14:30:00,57.63,57.95,57.63,57.92,88636.0,52.0899,52.3791,52.0899,52.352,88636.0
2022-12-15 15:00:00,57.93,58.24,57.84,58.24,148201.0,52.361,52.6412,52.2797,52.6412,148201.0
2022-12-15 15:30:00,58.24,58.33,58.03,58.1,218573.0,52.6412,52.7226,52.4514,52.5147,218573.0
2022-12-16 09:30:00,57.69,58.57,57.44,58.53,92091.0,52.1441,52.9395,51.9181,52.9034,92091.0
2022-12-16 10:00:00,58.52,58.53,57.78,57.78,118398.0,52.8943,52.9034,52.2255,52.2255,118398.0
2022-12-16 10:30:00,57.75,57.84,57.51,57.72,41778.0,52.1983,52.2797,51.9814,52.1712,41778.0
2022-12-16 11:00:00,57.74,57.93,57.63,57.66,23868.0,52.1893,52.361,52.0899,52.117,23868.0
2022-12-16 11:30:00,57.69,57.79,57.24,57.27,26887.0,52.1441,52.2345,51.7374,51.7645,26887.0
2022-12-16 12:00:00,57.29,57.4,57.21,57.32,36220.0,51.7826,51.882,51.7102,51.8097,36220.0
2022-12-16 12:30:00,57.3,57.43,57.09,57.11,42913.0,51.7916,51.9091,51.6018,51.6199,42913.0
2022-12-16 13:00:00,57.09,57.19,57.02,57.06,26920.0,51.6018,51.6922,51.5385,51.5747,26920.0
2022-12-16 13:30:00,57.07,57.29,57.07,57.25,17664.0,51.5837,51.7826,51.5837,51.7464,17664.0
2022-12-16 14:00:00,57.24,57.32,57.15,57.16,26780.0,51.7374,51.8097,51.656,51.6651,26780.0
2022-12-16 14:30:00,57.13,57.34,57.04,57.27,53987.0,51.6379,51.8277,51.5566,51.7645,53987.0
2022-12-16 15:00:00,57.25,57.31,57.09,57.24,45784.0,51.7464,51.8006,51.6018,51.7374,45784.0
2022-12-16 15:30:00,57.25,57.37,56.98,57.12,188307.0,51.7464,51.8549,51.5024,51.6289,188307.0
2022-12-19 09:30:00,57.41,57.68,57.05,57.11,54843.0,51.891,52.1351,51.5656,51.6199,54843.0
2022-12-19 10:00:00,57.08,57.21,56.91,57.17,40196.0,51.5927,51.7102,51.4391,51.6741,40196.0
2022-12-19 10:30:00,57.15,57.16,56.64,56.67,38678.0,51.656,51.6651,51.195,51.2222,38678.0
2022-12-19 11:00:00,56.66,56.92,56.64,56.92,53624.0,51.2131,51.4481,51.195,51.4481,53624.0
2022-12-19 11:30:00,56.92,57.06,56.83,56.94,87445.0,51.4481,51.5747,51.3668,51.4662,87445.0
2022-12-19 12:00:00,56.95,57.15,56.89,57.02,229717.0,51.4752,51.656,51.421,51.5385,229717.0
2022-12-19 12:30:00,57.0,57.2,56.96,57.07,117231.0,51.5204,51.7012,51.4843,51.5837,117231.0
2022-12-19 13:00:00,57.08,57.11,56.91,56.98,56895.0,51.5927,51.6199,51.4391,51.5024,56895.0
2022-12-19 13:30:00,56.98,56.99,56.85,56.92,162728.0,51.5024,51.5114,51.3849,51.4481,162728.0
2022-12-19 14:00:00,56.92,57.08,56.88,57.07,88615.0,51.4481,51.5927,51.412,51.5837,88615.0
2022-12-19 14:30:00,57.06,57.1,56.99,57.05,132762.0,51.5747,51.6108,51.5114,51.5656,132762.0
2022-12-19 15:00:00,57.02,57.13,57.0,57.1,70283.0,51.5385,51.6379,51.5204,51.6108,70283.0
2022-12-19 15:30:00,57.1,57.13,57.01,57.06,237154.0,51.6108,51.6379,51.5295,51.5747,237154.0
2022-12-20 09:30:00,56.96,57.0,55.6,56.14,416978.0,51.4843,51.5204,50.255,50.7431,416978.0
2022-12-20 10:00:00,56.14,56.33,55.87,55.99,88824.0,50.7431,50.9148,50.4991,50.6075,88824.0
2022-12-20 10:30:00,56.01,56.32,55.92,56.27,66567.0,50.6256,50.9058,50.5443,50.8606,66567.0
2022-12-20 11:00:00,56.17,56.24,55.77,55.81,136527.0,50.7702,50.8335,50.4087,50.4448,136527.0
2022-12-20 11:30:00,55.82,55.83,55.64,55.81,63589.0,50.4539,50.4629,50.2912,50.4448,63589.0
2022-12-20 12:00:00,55.78,56.0,55.72,55.88,42274.0,50.4177,50.6166,50.3635,50.5081,42274.0
2022-12-20 12:30:00,55.87,56.02,55.79,55.98,64433.0,50.4991,50.6346,50.4268,50.5985,64433.0
2022-12-20 13:00:00,55.97,56.05,55.92,56.01,18854.0,50.5895,50.6618,50.5443,50.6256,18854.0
2022-12-20 13:30:00,55.99,56.17,55.97,56.01,56785.0,50.6075,50.7702,50.5895,50.6256,56785.0
2022-12-20 14:00:00,56.02,56.09,55.96,56.05,51784.0,50.6346,50.6979,50.5804,50.6618,51784.0
2022-12-20 14:30:00,56.06,56.15,56.0,56.13,65334.0,50.6708,50.7521,50.6166,50.7341,65334.0
2022-12-20 15:00:00,56.13,56.15,56.0,56.05,94638.0,50.7341,50.7521,50.6166,50.6618,94638.0
2022-12-20 15:30:00,56.04,56.12,55.97,56.03,161039.0,50.6527,50.725,50.5895,50.6437,161039.0
2022-12-21 09:30:00,56.07,56.59,55.87,56.38,141053.0,50.6798,51.1498,50.4991,50.96,141053.0
2022-12-21 10:00:00,56.38,56.53,56.17,56.24,121843.0,50.96,51.0956,50.7702,50.8335,121843.0
2022-12-21 10:30:00,56.27,56.36,55.99,55.99,71376.0,50.8606,50.942,50.6075,50.6075,71376.0
2022-12-21 11:00:00,55.98,56.16,55.78,55.82,72985.0,50.5985,50.7612,50.4177,50.4539,72985.0
2022-12-21 11:30:00,55.82,56.51,55.81,56.51,88848.0,50.4539,51.0775,50.4448,51.0775,88848.0
2022-12-21 12:00:00,56.5,56.58,56.44,56.52,49160.0,51.0685,51.1408,51.0143,51.0866,49160.0
2022-12-21 12:30:00,56.53,56.6,56.5,56.59,42356.0,51.0956,51.1589,51.0685,51.1498,42356.0
2022-12-21 13:00:00,56.58,56.6,56.33,56.39,24544.0,51.1408,51.1589,50.9148,50.9691,24544.0
2022-12-21 13:30:00,56.39,56.6,56.38,56.57,51698.0,50.9691,51.1589,50.96,51.1318,51698.0
2022-12-21 14:00:00,56.57,56.7,56.57,56.59,59806.0,51.1318,51.2493,51.1318,51.1498,59806.0
2022-12-21 14:30:00,56.61,56.63,56.5,56.59,51690.0,51.1679,51.186,51.0685,51.1498,51690.0
2022-12-21 15:00:00,56.61,56.63,56.39,56.41,38364.0,51.1679,51.186,50.9691,50.9872,38364.0
2022-12-21 15:30:00,56.41,56.57,56.33,56.55,125052.0,50.9872,51.1318,50.9148,51.1137,125052.0
2022-12-22 09:30:00,55.77,55.81,54.94,55.14,115314.0,50.4087,50.4448,49.6585,49.8392,115314.0
2022-12-22 10:00:00,55.13,55.13,54.57,54.67,77110.0,49.8302,49.8302,49.324,49.4144,77110.0
2022-12-22 10:30:00,54.64,54.78,54.56,54.71,24798.0,49.3873,49.5138,49.315,49.4506,24798.0
2022-12-22 11:00:00,54.71,54.76,54.55,54.56,34979.0,49.4506,49.4958,49.306,49.315,34979.0
2022-12-22 11:30:00,54.56,54.57,54.12,54.26,46343.0,49.315,49.324,48.9173,49.0438,46343.0
2022-12-22 12:00:00,54.24,54.25,53.96,53.96,41721.0,49.0258,49.0348,48.7727,48.7727,41721.0
2022-12-22 12:30:00,53.96,54.1,53.86,54.02,56227.0,48.7727,48.8992,48.6823,48.8269,56227.0
2022-12-22 13:00:00,54.04,54.37,54.02,54.36,79698.0,48.845,49.1433,48.8269,49.1342,79698.0
2022-12-22 13:30:00,54.35,54.46,54.24,54.36,40619.0,49.1252,49.2246,49.0258,49.1342,40619.0
2022-12-22 14:00:00,54.37,54.61,54.29,54.6,94859.0,49.1433,49.3602,49.071,49.3512,94859.0
2022-12-22 14:30:00,54.59,54.89,54.55,54.89,153163.0,49.3421,49.6133,49.306,49.6133,153163.0
2022-12-22 15:00:00,54.89,55.08,54.8,55.06,141002.0,49.6133,49.785,49.5319,49.7669,141002.0
2022-12-22 15:30:00,55.06,55.12,54.84,55.04,237627.0,49.7669,49.8212,49.5681,49.7489,237627.0
2022-12-23 09:30:00,55.08,55.46,54.91,55.05,86118.0,49.785,50.1285,49.6314,49.7579,86118.0
2022-12-23 10:00:00,55.05,55.57,55.05,55.54,63557.0,49.7579,50.2279,49.7579,50.2008,63557.0
2022-12-23 10:30:00,55.55,55.81,55.3,55.33,135373.0,50.2098,50.4448,49.9839,50.011,135373.0
2022-12-23 11:00:00,55.3,55.66,55.23,55.41,65110.0,49.9839,50.3093,49.9206,50.0833,65110.0
2022-12-23 11:30:00,55.42,55.6,55.33,55.51,24392.0,50.0923,50.255,50.011,50.1737,24392.0
2022-12-23 12:00:00,55.5,55.76,55.49,55.67,22720.0,50.1646,50.3996,50.1556,50.3183,22720.0
2022-12-23 12:30:00,55.65,55.77,55.48,55.54,17154.0,50.3002,50.4087,50.1466,50.2008,17154.0
2022-12-23 13:00:00,55.54,55.6,55.5,55.58,30569.0,50.2008,50.255,50.1646,50.2369,30569.0
2022-12-23 13:30:00,55.57,55.63,55.46,55.55,35909.0,50.2279,50.2821,50.1285,50.2098,35909.0
2022-12-23 14:00:00,55.56,55.61,55.46,55.5,37903.0,50.2189,50.2641,50.1285,50.1646,37903.0
2022-12-23 14:30:00,55.5,55.56,55.39,55.4,74091.0,50.1646,50.2189,50.0652,50.0742,74091.0
2022-12-23 15:00:00,55.4,55.56,55.39,55.48,36129.0,50.0742,50.2189,50.0652,50.1466,36129.0
2022-12-23 15:30:00,55.47,55.53,55.42,55.46,130373.0,50.1375,50.1918,50.0923,50.1285,130373.0
2022-12-27 09:30:00,55.03,55.64,54.95,55.57,70496.0,49.7398,50.2912,49.6675,50.2279,70496.0
2022-12-27 10:00:00,55.58,56.09,55.48,56.01,85245.0,50.2369,50.6979,50.1466,50.6256,85245.0
2022-12-27 10:30:00,56.04,56.16,55.92,56.04,22683.0,50.6527,50.7612,50.5443,50.6527,22683.0
2022-12-27 11:00:00,56.04,56.12,55.98,56.05,25268.0,50.6527,50.725,50.5985,50.6618,25268.0
2022-12-27 11:30:00,56.06,56.08,55.88,56.04,32773.0,50.6708,50.6889,50.5081,50.6527,32773.0
2022-12-27 12:00:00,56.06,56.14,55.99,56.05,14862.0,50.6708,50.7431,50.6075,50.6618,14862.0
2022-12-27 12:30:00,56.03,56.09,55.96,56.04,17763.0,50.6437,50.6979,50.5804,50.6527,17763.0
2022-12-27 13:00:00,56.03,56.07,55.98,56.0,21733.0,50.6437,50.6798,50.5985,50.6166,21733.0
2022-12-27 13:30:00,56.0,56.05,55.93,55.98,26561.0,50.6166,50.6618,50.5533,50.5985,26561.0
2022-12-27 14:00:00,55.98,56.07,55.86,55.91,24111.0,50.5985,50.6798,50.49,50.5352,24111.0
2022-12-27 14:30:00,55.9,55.97,55.78,55.94,76119.0,50.5262,50.5895,50.4177,50.5623,76119.0
2022-12-27 15:00:00,55.93,56.11,55.92,56.08,33746.0,50.5533,50.716,50.5443,50.6889,33746.0
2022-12-27 15:30:00,56.08,56.15,55.98,56.05,133255.0,50.6889,50.7521,50.5985,50.6618,133255.0
2022-12-28 09:30:00,56.13,56.39,55.9,56.11,88693.0,50.7341,50.9691,50.5262,50.716,88693.0
2022-12-28 10:00:00,56.1,56.2,55.8,55.83,52744.0,50.707,50.7973,50.4358,50.4629,52744.0
2022-12-28 10:30:00,55.83,55.88,55.45,55.46,52253.0,50.4629,50.5081,50.1194,50.1285,52253.0
2022-12-28 11:00:00,55.43,55.56,55.34,55.51,31653.0,50.1014,50.2189,50.02,50.1737,31653.0
2022-12-28 11:30:00,55.53,55.56,55.4,55.4,30956.0,50.1918,50.2189,50.0742,50.0742,30956.0
2022-12-28 12:00:00,55.37,55.4,55.11,55.16,34861.0,50.0471,50.0742,49.8121,49.8573,34861.0
2022-12-28 12:30:00,55.16,55.45,55.16,55.45,37010.0,49.8573,50.1194,49.8573,50.1194,37010.0
2022-12-28 13:00:00,55.43,55.5,55.32,55.37,23872.0,50.1014,50.1646,50.0019,50.0471,23872.0
2022-12-28 13:30:00,55.37,55.37,55.21,55.32,46189.0,50.0471,50.0471,49.9025,50.0019,46189.0
2022-12-28 14:00:00,55.34,55.4,55.23,55.27,44033.0,50.02,50.0742,49.9206,49.9567,44033.0
2022-12-28 14:30:00,55.26,55.41,55.19,55.28,47270.0,49.9477,50.0833,49.8844,49.9658,47270.0
2022-12-28 15:00:00,55.3,55.3,55.08,55.18,49281.0,49.9839,49.9839,49.785,49.8754,49281.0
2022-12-28 15:30:00,55.18,55.3,55.05,55.05,134347.0,49.8754,49.9839,49.7579,49.7579,134347.0
2022-12-29 09:30:00,55.86,56.56,55.73,56.39,75048.0,50.49,51.1227,50.3725,50.9691,75048.0
2022-12-29 10:00:00,56.44,56.87,56.37,56.73,73429.0,51.0143,51.4029,50.951,51.2764,73429.0
2022-12-29 10:30:00,56.74,56.88,56.64,56.81,25055.0,51.2854,51.412,51.195,51.3487,25055.0
2022-12-29 11:00:00,56.79,56.87,56.62,56.87,17409.0,51.3306,51.4029,51.177,51.4029,17409.0
2022-12-29 11:30:00,56.87,57.07,56.87,57.0,32853.0,51.4029,51.5837,51.4029,51.5204,32853.0
2022-12-29 12:00:00,57.0,57.04,56.91,56.98,25464.0,51.5204,51.5566,51.4391,51.5024,25464.0
2022-12-29 12:30:00,56.98,57.1,56.91,57.07,18693.0,51.5024,51.6108,51.4391,51.5837,18693.0
2022-12-29 13:00:00,57.06,57.2,57.03,57.09,32351.0,51.5747,51.7012,51.5476,51.6018,32351.0
2022-12-29 13:30:00,57.08,57.16,57.01,57.12,11810.0,51.5927,51.6651,51.5295,51.6289,11810.0
2022-12-29 14:00:00,57.12,57.24,57.12,57.16,21055.0,51.6289,51.7374,51.6289,51.6651,21055.0
2022-12-29 14:30:00,57.15,57.18,57.08,57.12,38502.0,51.656,51.6831,51.5927,51.6289,38502.0
2022-12-29 15:00:00,57.1,57.16,56.95,57.05,26503.0,51.6108,51.6651,51.4752,51.5656,26503.0
2022-12-29 15:30:00,57.06,57.3,57.06,57.29,72924.0,51.5747,51.7916,51.5747,51.7826,72924.0
2022-12-30 09:30:00,56.56,57.07,56.43,56.82,77589.0,51.1227,51.5837,51.0052,51.3577,77589.0
2022-12-30 10:00:00,56.83,56.92,56.66,56.74,26835.0,51.3668,51.4481,51.2131,51.2854,26835.0
2022-12-30 10:30:00,56.72,56.83,56.51,56.54,34116.0,51.2674,51.3668,51.0775,51.1047,34116.0
2022-12-30 11:00:00,56.54,56.65,56.45,56.51,17724.0,51.1047,51.2041,51.0233,51.0775,17724.0
2022-12-30 11:30:00,56.48,56.63,56.48,56.61,21282.0,51.0504,51.186,51.0504,51.1679,21282.0
2022-12-30 12:00:00,56.61,56.61,56.49,56.51,10311.0,51.1679,51.1679,51.0595,51.0775,10311.0
2022-12-30 12:30:00,56.51,56.53,56.34,56.41,12662.0,51.0775,51.0956,50.9239,50.9872,12662.0
2022-12-30 13:00:00,56.41,56.41,56.02,56.07,21245.0,50.9872,50.9872,50.6346,50.6798,21245.0
2022-12-30 13:30:00,56.08,56.2,56.08,56.14,21966.0,50.6889,50.7973,50.6889,50.7431,21966.0
2022-12-30 14:00:00,56.14,56.2,56.01,56.2,17516.0,50.7431,50.7973,50.6256,50.7973,17516.0
2022-12-30 14:30:00,56.2,56.27,56.0,56.02,29636.0,50.7973,50.8606,50.6166,50.6346,29636.0
2022-12-30 15:00:00,56.01,56.27,56.01,56.13,26687.0,50.6256,50.8606,50.6256,50.7341,26687.0
2022-12-30 15:30:00,56.13,56.3,56.1,56.17,139330.0,50.7341,50.8877,50.707,50.7702,139330.0
2023-01-03 09:30:00,57.02,57.78,56.84,57.02,98235.0,51.5385,52.2255,51.3758,51.5385,98235.0
2023-01-03 10:00:00,57.0,57.22,56.79,57.16,24898.0,51.5204,51.7193,51.3306,51.6651,24898.0
2023-01-03 10:30:00,57.17,57.53,57.01,57.53,46276.0,51.6741,51.9995,51.5295,51.9995,46276.0
2023-01-03 11:00:00,57.57,57.72,57.3,57.72,84146.0,52.0356,52.1712,51.7916,52.1712,84146.0
2023-01-03 11:30:00,57.72,57.72,57.42,57.59,164979.0,52.1712,52.1712,51.9001,52.0537,164979.0
2023-01-03 12:00:00,57.57,57.72,57.32,57.4,52486.0,52.0356,52.1712,51.8097,51.882,52486.0
2023-01-03 12:30:00,57.38,57.5,57.13,57.36,43617.0,51.8639,51.9724,51.6379,51.8458,43617.0
2023-01-03 13:00:00,57.33,57.67,57.33,57.67,38222.0,51.8187,52.126,51.8187,52.126,38222.0
2023-01-03 13:30:00,57.67,57.76,57.53,57.67,12147.0,52.126,52.2074,51.9995,52.126,12147.0
2023-01-03 14:00:00,57.69,57.71,57.41,57.44,16271.0,52.1441,52.1622,51.891,51.9181,16271.0
2023-01-03 14:30:00,57.43,57.8,57.32,57.64,70277.0,51.9091,52.2435,51.8097,52.0989,70277.0
2023-01-03 15:00:00,57.73,57.76,57.51,57.57,35412.0,52.1803,52.2074,51.9814,52.0356,35412.0
2023-01-03 15:30:00,57.6,57.65,57.49,57.5,126622.0,52.0628,52.1079,51.9633,51.9724,126622.0
2023-01-04 09:30:00,58.57,58.85,58.34,58.55,67240.0,52.9395,53.1926,52.7316,52.9214,67240.0
2023-01-04 10:00:00,58.52,58.56,57.93,58.26,22265.0,52.8943,52.9305,52.361,52.6593,22265.0
2023-01-04 10:30:00,58.24,58.48,58.16,58.42,23852.0,52.6412,52.8582,52.5689,52.8039,23852.0
2023-01-04 11:00:00,58.41,58.79,58.37,58.77,28979.0,52.7949,53.1384,52.7587,53.1203,28979.0
2023-01-04 11:30:00,58.79,59.12,58.79,59.04,40059.0,53.1384,53.4366,53.1384,53.3643,40059.0
2023-01-04 12:00:00,59.03,59.07,58.76,58.76,13341.0,53.3553,53.3914,53.1112,53.1112,13341.0
2023-01-04 12:30:00,58.77,58.89,58.76,58.82,48513.0,53.1203,53.2287,53.1112,53.1655,48513.0
2023-01-04 13:00:00,58.82,58.93,58.68,58.88,40002.0,53.1655,53.2649,53.0389,53.2197,40002.0
2023-01-04 13:30:00,58.88,59.22,58.87,59.1,45607.0,53.2197,53.527,53.2107,53.4186,45607.0
2023-01-04 14:00:00,59.04,59.23,58.82,58.83,52235.0,53.3643,53.5361,53.1655,53.1745,52235.0
2023-01-04 14:30:00,58.83,59.25,58.81,59.22,58523.0,53.1745,53.5541,53.1564,53.527,58523.0
2023-01-04 15:00:00,59.23,59.45,59.19,59.21,52481.0,53.5361,53.7349,53.4999,53.518,52481.0
2023-01-04 15:30:00,59.19,59.48,58.97,59.46,128050.0,53.4999,53.762,53.3011,53.7439,128050.0
2023-01-05 09:30:00,58.84,58.85,58.22,58.69,92949.0,53.1836,53.1926,52.6232,53.048,92949.0
2023-01-05 10:00:00,58.68,59.31,58.5,59.18,139663.0,53.0389,53.6084,52.8762,53.4909,139663.0
2023-01-05 10:30:00,59.17,59.37,59.01,59.16,65319.0,53.4818,53.6626,53.3372,53.4728,65319.0
2023-01-05 11:00:00,59.17,59.54,59.1,59.54,56567.0,53.4818,53.8163,53.4186,53.8163,56567.0
2023-01-05 11:30:00,59.54,59.67,59.38,59.4,245163.0,53.8163,53.9338,53.6716,53.6897,245163.0
2023-01-05 12:00:00,59.41,59.64,59.38,59.59,28966.0,53.6988,53.9066,53.6716,53.8615,28966.0
2023-01-05 12:30:00,59.59,59.76,59.48,59.64,46034.0,53.8615,54.0151,53.762,53.9066,46034.0
2023-01-05 13:00:00,59.62,59.76,59.54,59.73,60043.0,53.8886,54.0151,53.8163,53.988,60043.0
2023-01-05 13:30:00,59.75,59.82,59.52,59.54,43264.0,54.0061,54.0693,53.7982,53.8163,43264.0
2023-01-05 14:00:00,59.53,59.64,59.45,59.54,61769.0,53.8072,53.9066,53.7349,53.8163,61769.0
2023-01-05 14:30:00,59.55,59.81,59.54,59.7,38862.0,53.8253,54.0603,53.8163,53.9609,38862.0
2023-01-05 15:00:00,59.65,59.7,59.42,59.49,49675.0,53.9157,53.9609,53.7078,53.7711,49675.0
2023-01-05 15:30:00,59.48,59.76,59.37,59.67,205350.0,53.762,54.0151,53.6626,53.9338,205350.0
2023-01-06 09:30:00,59.89,60.56,59.81,60.41,90319.0,54.1326,54.7382,54.0603,54.6026,90319.0
2023-01-06 10:00:00,60.44,60.9,60.43,60.84,124699.0,54.6297,55.0455,54.6207,54.9913,124699.0
2023-01-06 10:30:00,60.92,61.45,60.89,61.43,107306.0,55.0636,55.5426,55.0365,55.5246,107306.0
2023-01-06 11:00:00,61.45,61.51,61.22,61.42,69249.0,55.5426,55.5969,55.3348,55.5155,69249.0
2023-01-06 11:30:00,61.45,61.82,61.24,61.81,143761.0,55.5426,55.8771,55.3528,55.868,143761.0
2023-01-06 12:00:00,61.81,61.9,61.76,61.77,56297.0,55.868,55.9494,55.8228,55.8319,56297.0
2023-01-06 12:30:00,61.77,61.8,61.5,61.53,21494.0,55.8319,55.859,55.5878,55.615,21494.0
2023-01-06 13:00:00,61.56,61.65,61.5,61.65,15098.0,55.6421,55.7234,55.5878,55.7234,15098.0
2023-01-06 13:30:00,61.66,61.78,61.58,61.64,22719.0,55.7325,55.8409,55.6601,55.7144,22719.0
2023-01-06 14:00:00,61.65,61.81,61.62,61.74,28885.0,55.7234,55.868,55.6963,55.8048,28885.0
2023-01-06 14:30:00,61.73,61.99,61.73,61.88,43044.0,55.7957,56.0307,55.7957,55.9313,43044.0
2023-01-06 15:00:00,61.89,61.9,61.54,61.54,55478.0,55.9403,55.9494,55.624,55.624,55478.0
2023-01-06 15:30:00,61.55,61.64,61.47,61.59,123214.0,55.633,55.7144,55.5607,55.6692,123214.0
2023-01-09 09:30:00,61.37,61.37,60.01,60.69,124402.0,55.4703,55.4703,54.2411,54.8557,124402.0
2023-01-09 10:00:00,60.71,61.27,60.7,61.25,59708.0,54.8738,55.3799,54.8647,55.3619,59708.0
2023-01-09 10:30:00,61.25,61.47,61.21,61.23,54501.0,55.3619,55.5607,55.3257,55.3438,54501.0
2023-01-09 11:00:00,61.23,61.47,61.23,61.25,73367.0,55.3438,55.5607,55.3438,55.3619,73367.0
2023-01-09 11:30:00,61.26,61.37,61.11,61.37,142500.0,55.3709,55.4703,55.2353,55.4703,142500.0
2023-01-09 12:00:00,61.36,61.44,61.21,61.37,43437.0,55.4613,55.5336,55.3257,55.4703,43437.0
2023-01-09 12:30:00,61.4,61.4,60.97,61.03,30534.0,55.4975,55.4975,55.1088,55.163,30534.0
2023-01-09 13:00:00,61.03,61.11,60.93,61.1,33840.0,55.163,55.2353,55.0726,55.2263,33840.0
2023-01-09 13:30:00,61.11,61.12,60.7,60.92,28694.0,55.2353,55.2444,54.8647,55.0636,28694.0
2023-01-09 14:00:00,60.93,61.02,60.83,60.95,35812.0,55.0726,55.154,54.9822,55.0907,35812.0
2023-01-09 14:30:00,60.93,61.1,60.89,60.92,47878.0,55.0726,55.2263,55.0365,55.0636,47878.0
2023-01-09 15:00:00,60.93,61.02,60.86,60.9,58479.0,55.0726,55.154,55.0094,55.0455,58479.0
2023-01-09 15:30:00,60.91,60.99,60.72,60.73,195733.0,55.0546,55.1269,54.8828,54.8919,195733.0
2023-01-10 09:30:00,60.95,61.13,60.65,60.92,69027.0,55.0907,55.2534,54.8196,55.0636,69027.0
2023-01-10 10:00:00,60.96,61.08,60.82,60.91,38144.0,55.0997,55.2082,54.9732,55.0546,38144.0
2023-01-10 10:30:00,60.94,60.94,60.44,60.65,38251.0,55.0817,55.0817,54.6297,54.8196,38251.0
2023-01-10 11:00:00,60.66,60.82,60.6,60.66,29811.0,54.8286,54.9732,54.7744,54.8286,29811.0
2023-01-10 11:30:00,60.7,60.8,60.66,60.71,21908.0,54.8647,54.9551,54.8286,54.8738,21908.0
2023-01-10 12:00:00,60.69,60.84,60.54,60.72,19247.0,54.8557,54.9913,54.7201,54.8828,19247.0
2023-01-10 12:30:00,60.72,60.83,60.61,60.64,24512.0,54.8828,54.9822,54.7834,54.8105,24512.0
2023-01-10 13:00:00,60.6,60.75,60.55,60.74,33656.0,54.7744,54.9099,54.7292,54.9009,33656.0
2023-01-10 13:30:00,60.73,60.82,60.62,60.63,16325.0,54.8919,54.9732,54.7924,54.8015,16325.0
2023-01-10 14:00:00,60.66,60.95,60.66,60.86,35074.0,54.8286,55.0907,54.8286,55.0094,35074.0
2023-01-10 14:30:00,60.86,60.88,60.71,60.78,31830.0,55.0094,55.0274,54.8738,54.9371,31830.0
2023-01-10 15:00:00,60.8,60.98,60.71,60.97,51389.0,54.9551,55.1178,54.8738,55.1088,51389.0
2023-01-10 15:30:00,60.97,61.14,60.8,61.09,115257.0,55.1088,55.2624,54.9551,55.2173,115257.0
2023-01-11 09:30:00,61.54,62.31,61.44,62.17,89327.0,55.624,56.32,55.5336,56.1934,89327.0
2023-01-11 10:00:00,62.21,62.36,62.18,62.34,41219.0,56.2296,56.3652,56.2025,56.3471,41219.0
2023-01-11 10:30:00,62.36,62.45,62.14,62.2,62763.0,56.3652,56.4465,56.1663,56.2205,62763.0
2023-01-11 11:00:00,62.2,62.23,61.85,61.9,30318.0,56.2205,56.2477,55.9042,55.9494,30318.0
2023-01-11 11:30:00,61.86,62.21,61.84,62.04,31323.0,55.9132,56.2296,55.8952,56.0759,31323.0
2023-01-11 12:00:00,62.03,62.08,61.78,61.79,13576.0,56.0669,56.1121,55.8409,55.85,13576.0
2023-01-11 12:30:00,61.78,61.84,61.65,61.79,19131.0,55.8409,55.8952,55.7234,55.85,19131.0
2023-01-11 13:00:00,61.78,61.85,61.66,61.75,11462.0,55.8409,55.9042,55.7325,55.8138,11462.0
2023-01-11 13:30:00,61.77,61.85,61.7,61.81,22687.0,55.8319,55.9042,55.7686,55.868,22687.0
2023-01-11 14:00:00,61.83,61.97,61.74,61.89,38142.0,55.8861,56.0127,55.8048,55.9403,38142.0
2023-01-11 14:30:00,61.9,61.92,61.79,61.84,16884.0,55.9494,55.9675,55.85,55.8952,16884.0
2023-01-11 15:00:00,61.83,62.1,61.81,62.1,26773.0,55.8861,56.1302,55.868,56.1302,26773.0
2023-01-11 15:30:00,62.11,62.31,61.94,62.3,124761.0,56.1392,56.32,55.9855,56.3109,124761.0
2023-01-12 09:30:00,62.71,63.21,62.61,63.09,110894.0,56.6815,57.1335,56.5911,57.025,110894.0
2023-01-12 10:00:00,63.11,63.51,63.11,63.41,69840.0,57.0431,57.4046,57.0431,57.3142,69840.0
2023-01-12 10:30:00,63.39,63.58,63.15,63.39,166570.0,57.2961,57.4679,57.0792,57.2961,166570.0
2023-01-12 11:00:00,63.31,63.77,63.19,63.77,114318.0,57.2238,57.6396,57.1154,57.6396,114318.0
2023-01-12 11:30:00,63.79,63.9,63.6,63.87,61979.0,57.6577,57.7571,57.486,57.73,61979.0
2023-01-12 12:00:00,63.86,64.02,63.77,63.96,44593.0,57.721,57.8656,57.6396,57.8114,44593.0
2023-01-12 12:30:00,63.99,64.07,63.93,63.98,39481.0,57.8385,57.9108,57.7842,57.8294,39481.0
2023-01-12 13:00:00,63.98,64.16,63.86,63.87,30502.0,57.8294,57.9921,57.721,57.73,30502.0
2023-01-12 13:30:00,63.87,64.17,63.79,64.12,64544.0,57.73,58.0012,57.6577,57.956,64544.0
2023-01-12 14:00:00,64.12,64.29,64.11,64.2,43334.0,57.956,58.1096,57.9469,58.0283,43334.0
2023-01-12 14:30:00,64.18,64.21,63.92,64.01,37480.0,58.0102,58.0373,57.7752,57.8565,37480.0
2023-01-12 15:00:00,64.02,64.05,63.85,63.89,38884.0,57.8656,57.8927,57.7119,57.7481,38884.0
2023-01-12 15:30:00,63.88,64.06,63.69,63.98,163879.0,57.739,57.9017,57.5673,57.8294,163879.0
2023-01-13 09:30:00,63.03,63.46,62.88,63.4,87104.0,56.9708,57.3594,56.8352,57.3052,87104.0
2023-01-13 10:00:00,63.38,63.96,63.35,63.83,40070.0,57.2871,57.8114,57.26,57.6938,40070.0
2023-01-13 10:30:00,63.82,63.87,63.63,63.78,39278.0,57.6848,57.73,57.5131,57.6487,39278.0
2023-01-13 11:00:00,63.8,63.83,63.63,63.76,63037.0,57.6667,57.6938,57.5131,57.6306,63037.0
2023-01-13 11:30:00,63.77,63.95,63.71,63.92,20051.0,57.6396,57.8023,57.5854,57.7752,20051.0
2023-01-13 12:00:00,63.92,64.25,63.87,64.22,28440.0,57.7752,58.0735,57.73,58.0464,28440.0
2023-01-13 12:30:00,64.21,64.21,64.05,64.19,20603.0,58.0373,58.0373,57.8927,58.0192,20603.0
2023-01-13 13:00:00,64.21,64.31,63.96,64.03,23478.0,58.0373,58.1277,57.8114,57.8746,23478.0
2023-01-13 13:30:00,64.03,64.34,64.03,64.19,26619.0,57.8746,58.1548,57.8746,58.0192,26619.0
2023-01-13 14:00:00,64.19,64.19,64.01,64.09,18839.0,58.0192,58.0192,57.8565,57.9289,18839.0
2023-01-13 14:30:00,64.14,64.15,63.93,64.05,26687.0,57.974,57.9831,57.7842,57.8927,26687.0
2023-01-13 15:00:00,64.05,64.15,64.0,64.11,44893.0,57.8927,57.9831,57.8475,57.9469,44893.0
2023-01-13 15:30:00,64.09,64.11,63.94,64.07,73437.0,57.9289,57.9469,57.7933,57.9108,73437.0
2023-01-17 09:30:00,63.82,64.99,63.8,64.98,114047.0,57.6848,58.7423,57.6667,58.7333,114047.0
2023-01-17 10:00:00,64.98,65.24,64.78,64.78,65793.0,58.7333,58.9683,58.5525,58.5525,65793.0
2023-01-17 10:30:00,64.77,64.83,64.58,64.81,31767.0,58.5435,58.5977,58.3717,58.5796,31767.0
2023-01-17 11:00:00,64.8,64.87,64.66,64.75,65276.0,58.5706,58.6339,58.4441,58.5254,65276.0
2023-01-17 11:30:00,64.75,64.84,64.69,64.82,19456.0,58.5254,58.6068,58.4712,58.5887,19456.0
2023-01-17 12:00:00,64.83,64.84,64.67,64.74,48178.0,58.5977,58.6068,58.4531,58.5164,48178.0
2023-01-17 12:30:00,64.7,64.93,64.69,64.92,20870.0,58.4802,58.6881,58.4712,58.6791,20870.0
2023-01-17 13:00:00,64.92,65.0,64.89,64.98,20894.0,58.6791,58.7514,58.6519,58.7333,20894.0
2023-01-17 13:30:00,64.99,65.12,64.99,65.04,39060.0,58.7423,58.8598,58.7423,58.7875,39060.0
2023-01-17 14:00:00,65.04,65.07,64.85,64.93,40245.0,58.7875,58.8146,58.6158,58.6881,40245.0
2023-01-17 14:30:00,64.94,65.06,64.9,65.01,55816.0,58.6971,58.8056,58.661,58.7604,55816.0
2023-01-17 15:00:00,65.01,65.08,65.0,65.02,45285.0,58.7604,58.8237,58.7514,58.7695,45285.0
2023-01-17 15:30:00,65.01,65.16,64.96,65.15,178339.0,58.7604,58.896,58.7152,58.887,178339.0
2023-01-18 09:30:00,65.77,65.99,65.56,65.61,57330.0,59.4474,59.6462,59.2575,59.3027,57330.0
2023-01-18 10:00:00,65.67,65.67,65.15,65.22,42537.0,59.357,59.357,58.887,58.9502,42537.0
2023-01-18 10:30:00,65.22,65.22,64.63,64.77,42988.0,58.9502,58.9502,58.4169,58.5435,42988.0
2023-01-18 11:00:00,64.74,64.77,64.28,64.5,41908.0,58.5164,58.5435,58.1006,58.2994,41908.0
2023-01-18 11:30:00,64.48,64.54,64.06,64.32,31769.0,58.2814,58.3356,57.9017,58.1367,31769.0
2023-01-18 12:00:00,64.32,64.35,64.11,64.25,48036.0,58.1367,58.1639,57.9469,58.0735,48036.0
2023-01-18 12:30:00,64.24,64.38,64.18,64.28,21532.0,58.0644,58.191,58.0102,58.1006,21532.0
2023-01-18 13:00:00,64.28,64.38,64.1,64.38,37467.0,58.1006,58.191,57.9379,58.191,37467.0
2023-01-18 13:30:00,64.39,64.45,64.28,64.37,22215.0,58.2,58.2542,58.1006,58.1819,22215.0
2023-01-18 14:00:00,64.37,64.38,64.18,64.25,20218.0,58.1819,58.191,58.0102,58.0735,20218.0
2023-01-18 14:30:00,64.25,64.33,64.04,64.05,37690.0,58.0735,58.1458,57.8837,57.8927,37690.0
2023-01-18 15:00:00,64.04,64.11,63.91,64.05,29442.0,57.8837,57.9469,57.7662,57.8927,29442.0
2023-01-18 15:30:00,64.04,64.04,63.81,63.88,141527.0,57.8837,57.8837,57.6758,57.739,141527.0
2023-01-19 09:30:00,63.5,63.6,62.4,62.4,72007.0,57.3956,57.486,56.4013,56.4013,72007.0
2023-01-19 10:00:00,62.4,62.88,62.35,62.45,23787.0,56.4013,56.8352,56.3561,56.4465,23787.0
2023-01-19 10:30:00,62.43,62.63,62.39,62.54,32670.0,56.4284,56.6092,56.3923,56.5279,32670.0
2023-01-19 11:00:00,62.56,62.71,62.43,62.45,17718.0,56.5459,56.6815,56.4284,56.4465,17718.0
2023-01-19 11:30:00,62.46,62.67,62.46,62.63,26658.0,56.4556,56.6454,56.4556,56.6092,26658.0
2023-01-19 12:00:00,62.66,62.81,62.61,62.67,10981.0,56.6363,56.7719,56.5911,56.6454,10981.0
2023-01-19 12:30:00,62.67,62.72,62.62,62.69,10175.0,56.6454,56.6906,56.6002,56.6634,10175.0
2023-01-19 13:00:00,62.71,62.92,62.7,62.89,21979.0,56.6815,56.8713,56.6725,56.8442,21979.0
2023-01-19 13:30:00,62.9,63.21,62.9,63.09,23983.0,56.8533,57.1335,56.8533,57.025,23983.0
2023-01-19 14:00:00,63.09,63.21,62.98,63.17,37457.0,57.025,57.1335,56.9256,57.0973,37457.0
2023-01-19 14:30:00,63.16,63.26,63.08,63.1,22460.0,57.0883,57.1786,57.0159,57.034,22460.0
2023-01-19 15:00:00,63.1,63.19,62.93,63.17,32069.0,57.034,57.1154,56.8804,57.0973,32069.0
2023-01-19 15:30:00,63.16,63.22,63.08,63.11,83155.0,57.0883,57.1425,57.0159,57.0431,83155.0
2023-01-20 09:30:00,63.52,63.59,63.1,63.58,33490.0,57.4136,57.4769,57.034,57.4679,33490.0
2023-01-20 10:00:00,63.58,63.81,63.41,63.69,17806.0,57.4679,57.6758,57.3142,57.5673,17806.0
2023-01-20 10:30:00,63.73,63.73,63.53,63.61,11422.0,57.6035,57.6035,57.4227,57.495,11422.0
2023-01-20 11:00:00,63.61,63.84,63.61,63.81,20163.0,57.495,57.7029,57.495,57.6758,20163.0
2023-01-20 11:30:00,63.82,63.92,63.73,63.86,29191.0,57.6848,57.7752,57.6035,57.721,29191.0
2023-01-20 12:00:00,63.88,63.97,63.83,63.95,11201.0,57.739,57.8204,57.6938,57.8023,11201.0
2023-01-20 12:30:00,63.95,64.03,63.9,63.91,12435.0,57.8023,57.8746,57.7571,57.7662,12435.0
2023-01-20 13:00:00,63.93,64.29,63.92,64.23,59990.0,57.7842,58.1096,57.7752,58.0554,59990.0
2023-01-20 13:30:00,64.23,64.38,64.22,64.28,24387.0,58.0554,58.191,58.0464,58.1006,24387.0
2023-01-20 14:00:00,64.26,64.26,64.02,64.03,33596.0,58.0825,58.0825,57.8656,57.8746,33596.0
2023-01-20 14:30:00,64.02,64.09,63.72,63.84,55443.0,57.8656,57.9289,57.5944,57.7029,55443.0
2023-01-20 15:00:00,63.86,63.98,63.82,63.86,36227.0,57.721,57.8294,57.6848,57.721,36227.0
2023-01-20 15:30:00,63.86,63.95,63.77,63.89,109060.0,57.721,57.8023,57.6396,57.7481,109060.0
2023-01-23 09:30:00,64.47,64.57,64.08,64.45,43551.0,58.2723,58.3627,57.9198,58.2542,43551.0
2023-01-23 10:00:00,64.43,64.67,64.38,64.6,14025.0,58.2362,58.4531,58.191,58.3898,14025.0
2023-01-23 10:30:00,64.61,64.79,64.55,64.76,15637.0,58.3989,58.5616,58.3446,58.5344,15637.0
2023-01-23 11:00:00,64.76,64.96,64.74,64.87,21856.0,58.5344,58.7152,58.5164,58.6339,21856.0
2023-01-23 11:30:00,64.88,64.92,64.8,64.92,13292.0,58.6429,58.6791,58.5706,58.6791,13292.0
2023-01-23 12:00:00,64.92,65.09,64.87,65.09,19325.0,58.6791,58.8327,58.6339,58.8327,19325.0
2023-01-23 12:30:00,65.07,65.32,65.07,65.3,85759.0,58.8146,59.0406,58.8146,59.0225,85759.0
2023-01-23 13:00:00,65.32,65.37,65.22,65.32,18673.0,59.0406,59.0858,58.9502,59.0406,18673.0
2023-01-23 13:30:00,65.34,65.49,65.33,65.43,16888.0,59.0587,59.1943,59.0496,59.14,16888.0
2023-01-23 14:00:00,65.42,65.46,65.27,65.33,20478.0,59.131,59.1672,58.9954,59.0496,20478.0
2023-01-23 14:30:00,65.34,65.38,65.14,65.3,32919.0,59.0587,59.0948,58.8779,59.0225,32919.0
2023-01-23 15:00:00,65.32,65.41,65.28,65.36,17464.0,59.0406,59.122,59.0045,59.0768,17464.0
2023-01-23 15:30:00,65.37,65.51,65.24,65.47,67323.0,59.0858,59.2123,58.9683,59.1762,67323.0
2023-01-24 09:30:00,62.97,62.97,59.16,59.25,963122.0,56.9165,56.9165,53.4728,53.5541,963122.0
2023-01-24 10:00:00,59.25,60.03,59.24,59.96,282612.0,53.5541,54.2592,53.5451,54.1959,282612.0
2023-01-24 10:30:00,59.97,60.69,59.79,60.52,193604.0,54.2049,54.8557,54.0422,54.702,193604.0
2023-01-24 11:00:00,60.54,60.94,60.45,60.72,147934.0,54.7201,55.0817,54.6388,54.8828,147934.0
2023-01-24 11:30:00,60.72,60.98,60.6,60.86,62067.0,54.8828,55.1178,54.7744,55.0094,62067.0
2023-01-24 12:00:00,60.82,60.92,60.55,60.92,102906.0,54.9732,55.0636,54.7292,55.0636,102906.0
2023-01-24 12:30:00,60.91,61.14,60.72,60.78,151085.0,55.0546,55.2624,54.8828,54.9371,151085.0
2023-01-24 13:00:00,60.79,60.94,60.77,60.91,110942.0,54.9461,55.0817,54.928,55.0546,110942.0
2023-01-24 13:30:00,60.93,61.41,60.91,61.1,82748.0,55.0726,55.5065,55.0546,55.2263,82748.0
2023-01-24 14:00:00,61.08,61.08,60.54,60.59,94438.0,55.2082,55.2082,54.7201,54.7653,94438.0
2023-01-24 14:30:00,60.61,60.82,60.59,60.8,86885.0,54.7834,54.9732,54.7653,54.9551,86885.0
2023-01-24 15:00:00,60.79,61.06,60.74,60.97,121759.0,54.9461,55.1901,54.9009,55.1088,121759.0
2023-01-24 15:30:00,60.98,61.0,60.73,60.74,369541.0,55.1178,55.1359,54.8919,54.9009,369541.0
2023-01-25 09:30:00,59.14,59.69,58.72,59.2,190448.0,53.4547,53.9518,53.0751,53.5089,190448.0
2023-01-25 10:00:00,59.23,59.63,59.15,59.58,106078.0,53.5361,53.8976,53.4637,53.8524,106078.0
2023-01-25 10:30:00,59.59,59.67,59.32,59.6,65612.0,53.8615,53.9338,53.6174,53.8705,65612.0
2023-01-25 11:00:00,59.58,59.93,59.57,59.88,125032.0,53.8524,54.1688,53.8434,54.1236,125032.0
2023-01-25 11:30:00,59.87,60.26,59.85,60.25,35403.0,54.1145,54.467,54.0965,54.458,35403.0
2023-01-25 12:00:00,60.26,60.5,60.24,60.44,28419.0,54.467,54.684,54.449,54.6297,28419.0
2023-01-25 12:30:00,60.44,60.51,60.38,60.48,35670.0,54.6297,54.693,54.5755,54.6659,35670.0
2023-01-25 13:00:00,60.5,60.82,60.44,60.79,50350.0,54.684,54.9732,54.6297,54.9461,50350.0
2023-01-25 13:30:00,60.81,60.86,60.68,60.78,56534.0,54.9642,55.0094,54.8467,54.9371,56534.0
2023-01-25 14:00:00,60.78,60.82,60.43,60.48,46405.0,54.9371,54.9732,54.6207,54.6659,46405.0
2023-01-25 14:30:00,60.49,60.95,60.49,60.93,71399.0,54.6749,55.0907,54.6749,55.0726,71399.0
2023-01-25 15:00:00,60.93,61.26,60.93,61.22,81781.0,55.0726,55.3709,55.0726,55.3348,81781.0
2023-01-25 15:30:00,61.22,61.24,61.02,61.13,226643.0,55.3348,55.3528,55.154,55.2534,226643.0
2023-01-26 09:30:00,62.01,62.14,61.06,61.3,79347.0,56.0488,56.1663,55.1901,55.4071,79347.0
2023-01-26 10:00:00,61.27,62.03,61.25,61.79,46822.0,55.3799,56.0669,55.3619,55.85,46822.0
2023-01-26 10:30:00,61.8,62.17,61.7,61.73,76604.0,55.859,56.1934,55.7686,55.7957,76604.0
2023-01-26 11:00:00,61.71,61.85,61.52,61.62,25159.0,55.7776,55.9042,55.6059,55.6963,25159.0
2023-01-26 11:30:00,61.61,61.83,61.58,61.75,35274.0,55.6873,55.8861,55.6601,55.8138,35274.0
2023-01-26 12:00:00,61.71,61.93,61.71,61.92,20930.0,55.7776,55.9765,55.7776,55.9675,20930.0
2023-01-26 12:30:00,61.91,62.09,61.9,62.04,17813.0,55.9584,56.1211,55.9494,56.0759,17813.0
2023-01-26 13:00:00,62.04,62.09,61.92,62.04,16222.0,56.0759,56.1211,55.9675,56.0759,16222.0
2023-01-26 13:30:00,62.04,62.2,61.95,61.97,37581.0,56.0759,56.2205,55.9946,56.0127,37581.0
2023-01-26 14:00:00,61.98,62.02,61.87,61.88,23492.0,56.0217,56.0578,55.9223,55.9313,23492.0
2023-01-26 14:30:00,61.91,62.02,61.88,62.0,18701.0,55.9584,56.0578,55.9313,56.0398,18701.0
2023-01-26 15:00:00,61.99,62.22,61.93,62.15,52663.0,56.0307,56.2386,55.9765,56.1754,52663.0
2023-01-26 15:30:00,62.14,62.15,61.96,62.07,197973.0,56.1663,56.1754,56.0036,56.103,197973.0
2023-01-27 09:30:00,62.62,63.43,62.5,63.2,195685.0,56.6002,57.3323,56.4917,57.1244,195685.0
2023-01-27 10:00:00,63.16,63.58,63.1,63.34,78247.0,57.0883,57.4679,57.034,57.251,78247.0
2023-01-27 10:30:00,63.3,63.52,63.22,63.36,35361.0,57.2148,57.4136,57.1425,57.269,35361.0
2023-01-27 11:00:00,63.36,63.48,63.22,63.3,39243.0,57.269,57.3775,57.1425,57.2148,39243.0
2023-01-27 11:30:00,63.33,63.67,63.33,63.65,28062.0,57.2419,57.5492,57.2419,57.5312,28062.0
2023-01-27 12:00:00,63.65,63.92,63.63,63.91,53804.0,57.5312,57.7752,57.5131,57.7662,53804.0
2023-01-27 12:30:00,63.9,64.09,63.9,64.06,51480.0,57.7571,57.9289,57.7571,57.9017,51480.0
2023-01-27 13:00:00,64.05,64.27,64.04,64.17,48059.0,57.8927,58.0916,57.8837,58.0012,48059.0
2023-01-27 13:30:00,64.17,64.26,64.11,64.12,37793.0,58.0012,58.0825,57.9469,57.956,37793.0
2023-01-27 14:00:00,64.12,64.12,63.86,64.05,33240.0,57.956,57.956,57.721,57.8927,33240.0
2023-01-27 14:30:00,64.08,64.11,63.88,63.9,92233.0,57.9198,57.9469,57.739,57.7571,92233.0
2023-01-27 15:00:00,63.91,64.12,63.85,63.98,72781.0,57.7662,57.956,57.7119,57.8294,72781.0
2023-01-27 15:30:00,63.96,64.09,63.75,63.89,132454.0,57.8114,57.9289,57.6215,57.7481,132454.0
2023-01-30 09:30:00,62.79,63.9,62.6,63.8,117288.0,56.7538,57.7571,56.5821,57.6667,117288.0
2023-01-30 10:00:00,63.79,64.24,63.53,63.64,42355.0,57.6577,58.0644,57.4227,57.5221,42355.0
2023-01-30 10:30:00,63.63,63.73,63.43,63.64,115163.0,57.5131,57.6035,57.3323,57.5221,115163.0
2023-01-30 11:00:00,63.63,63.92,63.53,63.88,144920.0,57.5131,57.7752,57.4227,57.739,144920.0
2023-01-30 11:30:00,63.89,64.09,63.8,63.94,48469.0,57.7481,57.9289,57.6667,57.7933,48469.0
2023-01-30 12:00:00,63.94,64.14,63.9,64.14,53018.0,57.7933,57.974,57.7571,57.974,53018.0
2023-01-30 12:30:00,64.16,64.24,64.1,64.15,36197.0,57.9921,58.0644,57.9379,57.9831,36197.0
2023-01-30 13:00:00,64.13,64.31,64.1,64.2,32347.0,57.965,58.1277,57.9379,58.0283,32347.0
2023-01-30 13:30:00,64.19,64.2,64.06,64.17,33733.0,58.0192,58.0283,57.9017,58.0012,33733.0
2023-01-30 14:00:00,64.19,64.28,63.99,64.03,32520.0,58.0192,58.1006,57.8385,57.8746,32520.0
2023-01-30 14:30:00,64.03,64.11,63.89,63.96,61583.0,57.8746,57.9469,57.7481,57.8114,61583.0
2023-01-30 15:00:00,63.97,64.01,63.71,63.77,49308.0,57.8204,57.8565,57.5854,57.6396,49308.0
2023-01-30 15:30:00,63.77,63.87,63.43,63.43,224506.0,57.6396,57.73,57.3323,57.3323,224506.0
2023-01-31 09:30:00,64.25,64.55,63.73,64.24,63810.0,58.0735,58.3446,57.6035,58.0644,63810.0
2023-01-31 10:00:00,64.23,64.36,64.05,64.36,46245.0,58.0554,58.1729,57.8927,58.1729,46245.0
2023-01-31 10:30:00,64.36,64.71,64.36,64.62,35553.0,58.1729,58.4893,58.1729,58.4079,35553.0
2023-01-31 11:00:00,64.64,64.74,64.61,64.66,17156.0,58.426,58.5164,58.3989,58.4441,17156.0
2023-01-31 11:30:00,64.66,64.73,64.5,64.69,23147.0,58.4441,58.5073,58.2994,58.4712,23147.0
2023-01-31 12:00:00,64.65,64.66,64.51,64.59,26448.0,58.435,58.4441,58.3085,58.3808,26448.0
2023-01-31 12:30:00,64.6,64.67,64.58,64.62,16380.0,58.3898,58.4531,58.3717,58.4079,16380.0
2023-01-31 13:00:00,64.62,64.71,64.59,64.71,18872.0,58.4079,58.4893,58.3808,58.4893,18872.0
2023-01-31 13:30:00,64.72,64.85,64.71,64.75,25860.0,58.4983,58.6158,58.4893,58.5254,25860.0
2023-01-31 14:00:00,64.75,64.99,64.75,64.98,24774.0,58.5254,58.7423,58.5254,58.7333,24774.0
2023-01-31 14:30:00,64.99,65.07,64.91,65.03,28578.0,58.7423,58.8146,58.67,58.7785,28578.0
2023-01-31 15:00:00,65.05,65.09,64.82,64.83,59100.0,58.7966,58.8327,58.5887,58.5977,59100.0
2023-01-31 15:30:00,64.85,64.98,64.78,64.94,160011.0,58.6158,58.7333,58.5525,58.6971,160011.0
2023-02-01 09:30:00,65.35,66.06,64.95,65.89,120154.0,59.0677,59.7095,58.7062,59.5558,120154.0
2023-02-01 10:00:00,65.91,65.95,65.52,65.94,59404.0,59.5739,59.61,59.2214,59.601,59404.0
2023-02-01 10:30:00,65.93,66.02,65.71,65.75,48138.0,59.592,59.6733,59.3931,59.4293,48138.0
2023-02-01 11:00:00,65.76,66.29,65.76,66.26,32288.0,59.4383,59.9174,59.4383,59.8902,32288.0
2023-02-01 11:30:00,66.25,66.39,66.04,66.04,31322.0,59.8812,60.0077,59.6914,59.6914,31322.0
2023-02-01 12:00:00,66.07,66.14,65.95,66.06,28532.0,59.7185,59.7818,59.61,59.7095,28532.0
2023-02-01 12:30:00,66.06,66.21,65.97,66.1,34836.0,59.7095,59.8451,59.6281,59.7456,34836.0
2023-02-01 13:00:00,66.12,66.32,66.09,66.32,29917.0,59.7637,59.9445,59.7366,59.9445,29917.0
2023-02-01 13:30:00,66.33,66.51,66.26,66.47,52473.0,59.9535,60.1162,59.8902,60.0801,52473.0
2023-02-01 14:00:00,66.45,66.56,66.11,66.31,80878.0,60.062,60.1614,59.7547,59.9354,80878.0
2023-02-01 14:30:00,66.35,67.33,65.94,67.21,128868.0,59.9716,60.8574,59.601,60.7489,128868.0
2023-02-01 15:00:00,67.25,67.73,67.22,67.73,123317.0,60.7851,61.2189,60.758,61.2189,123317.0
2023-02-01 15:30:00,67.74,67.96,67.47,67.67,229192.0,61.228,61.4268,60.9839,61.1647,229192.0
2023-02-02 09:30:00,67.6,67.9,67.28,67.61,84735.0,61.1014,61.3726,60.8122,61.1105,84735.0
2023-02-02 10:00:00,67.61,68.02,67.31,67.81,74135.0,61.1105,61.4811,60.8393,61.2912,74135.0
2023-02-02 10:30:00,67.84,68.58,67.84,68.54,42361.0,61.3184,61.9872,61.3184,61.9511,42361.0
2023-02-02 11:00:00,68.55,68.92,68.49,68.78,37953.0,61.9601,62.2945,61.9059,62.168,37953.0
2023-02-02 11:30:00,68.79,68.86,68.62,68.66,54485.0,62.177,62.2403,62.0234,62.0595,54485.0
2023-02-02 12:00:00,68.7,68.89,68.63,68.67,30856.0,62.0957,62.2674,62.0324,62.0686,30856.0
2023-02-02 12:30:00,68.66,68.73,68.42,68.63,25204.0,62.0595,62.1228,61.8426,62.0324,25204.0
2023-02-02 13:00:00,68.62,68.71,68.48,68.51,36873.0,62.0234,62.1047,61.8968,61.9239,36873.0
2023-02-02 13:30:00,68.52,68.75,68.51,68.69,50994.0,61.933,62.1409,61.9239,62.0866,50994.0
2023-02-02 14:00:00,68.72,68.76,67.97,68.03,56190.0,62.1138,62.1499,61.4359,61.4901,56190.0
2023-02-02 14:30:00,68.05,68.08,67.3,67.33,65470.0,61.5082,61.5353,60.8303,60.8574,65470.0
2023-02-02 15:00:00,67.33,67.52,67.21,67.36,86617.0,60.8574,61.0291,60.7489,60.8845,86617.0
2023-02-02 15:30:00,67.36,67.39,66.9,67.35,286138.0,60.8845,60.9116,60.4687,60.8755,286138.0
2023-02-03 09:30:00,66.02,67.29,65.73,67.1,96487.0,59.6733,60.8212,59.4112,60.6495,96487.0
2023-02-03 10:00:00,66.99,67.11,66.67,67.1,51737.0,60.5501,60.6585,60.2608,60.6495,51737.0
2023-02-03 10:30:00,67.04,67.4,66.97,67.22,44423.0,60.5953,60.9207,60.532,60.758,44423.0
2023-02-03 11:00:00,67.22,67.3,67.06,67.16,34508.0,60.758,60.8303,60.6133,60.7037,34508.0
2023-02-03 11:30:00,67.18,67.36,67.14,67.22,156250.0,60.7218,60.8845,60.6856,60.758,156250.0
2023-02-03 12:00:00,67.22,67.53,67.22,67.4,27513.0,60.758,61.0382,60.758,60.9207,27513.0
2023-02-03 12:30:00,67.39,67.46,67.13,67.17,48218.0,60.9116,60.9749,60.6766,60.7128,48218.0
2023-02-03 13:00:00,67.21,67.25,66.95,66.98,33043.0,60.7489,60.7851,60.5139,60.541,33043.0
2023-02-03 13:30:00,66.95,66.98,66.7,66.91,32213.0,60.5139,60.541,60.2879,60.4778,32213.0
2023-02-03 14:00:00,66.87,67.0,66.76,66.87,38789.0,60.4416,60.5591,60.3422,60.4416,38789.0
2023-02-03 14:30:00,66.86,66.93,66.72,66.74,49083.0,60.4326,60.4958,60.306,60.3241,49083.0
2023-02-03 15:00:00,66.72,67.02,66.64,66.93,56757.0,60.306,60.5772,60.2337,60.4958,56757.0
2023-02-03 15:30:00,66.93,66.96,66.65,66.81,214575.0,60.4958,60.523,60.2428,60.3874,214575.0
2023-02-06 09:30:00,66.04,66.18,65.26,65.37,99319.0,59.6914,59.8179,58.9864,59.0858,99319.0
2023-02-06 10:00:00,65.38,65.46,64.87,64.99,56184.0,59.0948,59.1672,58.6339,58.7423,56184.0
2023-02-06 10:30:00,64.97,65.0,64.68,64.86,138164.0,58.7243,58.7514,58.4621,58.6248,138164.0
2023-02-06 11:00:00,64.85,65.28,64.81,65.25,79102.0,58.6158,59.0045,58.5796,58.9773,79102.0
2023-02-06 11:30:00,65.26,65.38,65.02,65.11,33524.0,58.9864,59.0948,58.7695,58.8508,33524.0
2023-02-06 12:00:00,65.11,65.3,65.04,65.15,39869.0,58.8508,59.0225,58.7875,58.887,39869.0
2023-02-06 12:30:00,65.17,65.34,65.09,65.09,20956.0,58.905,59.0587,58.8327,58.8327,20956.0
2023-02-06 13:00:00,65.11,65.12,64.9,64.9,32931.0,58.8508,58.8598,58.661,58.661,32931.0
2023-02-06 13:30:00,64.9,65.1,64.89,65.07,28878.0,58.661,58.8418,58.6519,58.8146,28878.0
2023-02-06 14:00:00,65.1,65.27,65.02,65.06,65941.0,58.8418,58.9954,58.7695,58.8056,65941.0
2023-02-06 14:30:00,65.07,65.07,64.8,64.9,50585.0,58.8146,58.8146,58.5706,58.661,50585.0
2023-02-06 15:00:00,64.88,64.95,64.67,64.79,188103.0,58.6429,58.7062,58.4531,58.5616,188103.0
2023-02-06 15:30:00,64.79,65.12,64.71,65.07,203737.0,58.5616,58.8598,58.4893,58.8146,203737.0
2023-02-07 09:30:00,64.63,65.04,64.6,64.74,60343.0,58.4169,58.7875,58.3898,58.5164,60343.0
2023-02-07 10:00:00,64.75,64.77,64.27,64.54,40634.0,58.5254,58.5435,58.0916,58.3356,40634.0
2023-02-07 10:30:00,64.57,64.66,64.39,64.55,167378.0,58.3627,58.4441,58.2,58.3446,167378.0
2023-02-07 11:00:00,64.56,64.78,64.56,64.58,43239.0,58.3537,58.5525,58.3537,58.3717,43239.0
2023-02-07 11:30:00,64.57,65.01,64.57,64.98,56956.0,58.3627,58.7604,58.3627,58.7333,56956.0
2023-02-07 12:00:00,65.0,65.2,64.83,64.87,172602.0,58.7514,58.9321,58.5977,58.6339,172602.0
2023-02-07 12:30:00,64.89,65.72,64.74,65.65,99674.0,58.6519,59.4022,58.5164,59.3389,99674.0
2023-02-07 13:00:00,65.68,65.74,64.91,64.92,47507.0,59.366,59.4202,58.67,58.6791,47507.0
2023-02-07 13:30:00,64.91,64.91,64.56,64.81,49133.0,58.67,58.67,58.3537,58.5796,49133.0
2023-02-07 14:00:00,64.81,65.35,64.81,65.27,31598.0,58.5796,59.0677,58.5796,58.9954,31598.0
2023-02-07 14:30:00,65.27,65.53,65.25,65.36,55133.0,58.9954,59.2304,58.9773,59.0768,55133.0
2023-02-07 15:00:00,65.37,65.56,65.24,65.55,74268.0,59.0858,59.2575,58.9683,59.2485,74268.0
2023-02-07 15:30:00,65.56,65.61,65.33,65.47,169422.0,59.2575,59.3027,59.0496,59.1762,169422.0
2023-02-08 09:30:00,64.91,65.88,64.64,65.87,70839.0,58.67,59.5468,58.426,59.5377,70839.0
2023-02-08 10:00:00,65.87,65.87,65.3,65.31,22065.0,59.5377,59.5377,59.0225,59.0316,22065.0
2023-02-08 10:30:00,65.28,65.38,65.02,65.31,31501.0,59.0045,59.0948,58.7695,59.0316,31501.0
2023-02-08 11:00:00,65.31,65.33,65.03,65.1,46637.0,59.0316,59.0496,58.7785,58.8418,46637.0
2023-02-08 11:30:00,65.08,65.32,64.99,65.31,35509.0,58.8237,59.0406,58.7423,59.0316,35509.0
2023-02-08 12:00:00,65.31,65.31,65.13,65.29,22084.0,59.0316,59.0316,58.8689,59.0135,22084.0
2023-02-08 12:30:00,65.29,65.32,65.15,65.28,17539.0,59.0135,59.0406,58.887,59.0045,17539.0
2023-02-08 13:00:00,65.28,65.36,65.14,65.15,31530.0,59.0045,59.0768,58.8779,58.887,31530.0
2023-02-08 13:30:00,65.13,65.16,64.9,65.06,30997.0,58.8689,58.896,58.661,58.8056,30997.0
2023-02-08 14:00:00,65.07,65.26,65.0,65.06,34840.0,58.8146,58.9864,58.7514,58.8056,34840.0
2023-02-08 14:30:00,65.07,65.13,64.88,65.05,54732.0,58.8146,58.8689,58.6429,58.7966,54732.0
2023-02-08 15:00:00,65.05,65.12,64.88,65.03,56763.0,58.7966,58.8598,58.6429,58.7785,56763.0
2023-02-08 15:30:00,65.02,65.23,64.92,64.92,237683.0,58.7695,58.9593,58.6791,58.6791,237683.0
2023-02-09 09:30:00,65.71,66.52,65.71,66.29,103253.0,59.3931,60.1253,59.3931,59.9174,103253.0
2023-02-09 10:00:00,66.31,66.6,66.17,66.3,43088.0,59.9354,60.1976,59.8089,59.9264,43088.0
2023-02-09 10:30:00,66.28,66.47,66.2,66.33,41812.0,59.9083,60.0801,59.836,59.9535,41812.0
2023-02-09 11:00:00,66.31,66.32,65.73,65.78,38899.0,59.9354,59.9445,59.4112,59.4564,38899.0
2023-02-09 11:30:00,65.78,65.94,65.64,65.94,34049.0,59.4564,59.601,59.3298,59.601,34049.0
2023-02-09 12:00:00,65.96,66.11,65.82,65.93,24363.0,59.6191,59.7547,59.4925,59.592,24363.0
2023-02-09 12:30:00,65.9,65.93,65.47,65.63,17139.0,59.5649,59.592,59.1762,59.3208,17139.0
2023-02-09 13:00:00,65.65,65.75,65.51,65.51,21423.0,59.3389,59.4293,59.2123,59.2123,21423.0
2023-02-09 13:30:00,65.52,65.68,65.32,65.38,41430.0,59.2214,59.366,59.0406,59.0948,41430.0
2023-02-09 14:00:00,65.38,65.43,65.05,65.13,98282.0,59.0948,59.14,58.7966,58.8689,98282.0
2023-02-09 14:30:00,65.13,65.28,65.01,65.02,43078.0,58.8689,59.0045,58.7604,58.7695,43078.0
2023-02-09 15:00:00,65.04,65.06,64.6,64.67,75888.0,58.7875,58.8056,58.3898,58.4531,75888.0
2023-02-09 15:30:00,64.65,64.79,64.52,64.6,159986.0,58.435,58.5616,58.3175,58.3898,159986.0
2023-02-10 09:30:00,58.53,59.0,56.03,56.8,839331.0,52.9034,53.3282,50.6437,51.3397,839331.0
2023-02-10 10:00:00,56.8,56.8,55.53,55.59,415408.0,51.3397,51.3397,50.1918,50.246,415408.0
2023-02-10 10:30:00,55.58,56.21,55.43,55.51,401899.0,50.2369,50.8064,50.1014,50.1737,401899.0
2023-02-10 11:00:00,55.5,55.74,54.79,55.12,557573.0,50.1646,50.3816,49.5229,49.8212,557573.0
2023-02-10 11:30:00,55.15,55.37,54.87,54.95,347993.0,49.8483,50.0471,49.5952,49.6675,347993.0
2023-02-10 12:00:00,54.93,55.14,54.76,55.02,255295.0,49.6494,49.8392,49.4958,49.7308,255295.0
2023-02-10 12:30:00,55.03,55.2,54.54,54.92,163305.0,49.7398,49.8935,49.2969,49.6404,163305.0
2023-02-10 13:00:00,54.93,55.0,54.4,54.53,258682.0,49.6494,49.7127,49.1704,49.2879,258682.0
2023-02-10 13:30:00,54.52,54.64,54.03,54.06,182372.0,49.2788,49.3873,48.8359,48.8631,182372.0
2023-02-10 14:00:00,54.07,54.78,53.85,54.67,338065.0,48.8721,49.5138,48.6733,49.4144,338065.0
2023-02-10 14:30:00,54.66,54.75,54.45,54.53,208469.0,49.4054,49.4867,49.2156,49.2879,208469.0
2023-02-10 15:00:00,54.53,54.59,54.18,54.23,268738.0,49.2879,49.3421,48.9715,49.0167,268738.0
2023-02-10 15:30:00,54.23,54.5,54.13,54.13,681956.0,49.0167,49.2608,48.9263,48.9263,681956.0
2023-02-13 09:30:00,53.81,55.08,53.58,55.08,469512.0,48.6371,49.785,48.4292,49.785,469512.0
2023-02-13 10:00:00,55.08,56.03,55.07,56.02,314755.0,49.785,50.6437,49.776,50.6346,314755.0
2023-02-13 10:30:00,56.03,56.03,55.19,55.71,238393.0,50.6437,50.6437,49.8844,50.3544,238393.0
2023-02-13 11:00:00,55.73,55.89,55.35,55.72,166459.0,50.3725,50.5171,50.0291,50.3635,166459.0
2023-02-13 11:30:00,55.73,55.76,55.34,55.76,115702.0,50.3725,50.3996,50.02,50.3996,115702.0
2023-02-13 12:00:00,55.76,55.91,55.64,55.88,78001.0,50.3996,50.5352,50.2912,50.5081,78001.0
2023-02-13 12:30:00,55.88,56.2,55.83,56.17,88393.0,50.5081,50.7973,50.4629,50.7702,88393.0
2023-02-13 13:00:00,56.17,56.46,56.01,56.34,129716.0,50.7702,51.0323,50.6256,50.9239,129716.0
2023-02-13 13:30:00,56.35,56.47,56.21,56.3,125197.0,50.9329,51.0414,50.8064,50.8877,125197.0
2023-02-13 14:00:00,56.29,56.35,56.0,56.01,116286.0,50.8787,50.9329,50.6166,50.6256,116286.0
2023-02-13 14:30:00,56.01,56.15,55.93,56.05,129472.0,50.6256,50.7521,50.5533,50.6618,129472.0
2023-02-13 15:00:00,56.05,56.18,55.98,56.11,134387.0,50.6618,50.7793,50.5985,50.716,134387.0
2023-02-13 15:30:00,56.11,56.19,55.84,55.91,388093.0,50.716,50.7883,50.4719,50.5352,388093.0
2023-02-14 09:30:00,55.74,56.1,55.16,56.07,140015.0,50.3816,50.707,49.8573,50.6798,140015.0
2023-02-14 10:00:00,56.09,56.62,56.07,56.19,70935.0,50.6979,51.177,50.6798,50.7883,70935.0
2023-02-14 10:30:00,56.2,56.26,55.51,55.73,79510.0,50.7973,50.8516,50.1737,50.3725,79510.0
2023-02-14 11:00:00,55.75,56.31,55.75,56.0,77134.0,50.3906,50.8968,50.3906,50.6166,77134.0
2023-02-14 11:30:00,55.97,56.04,55.75,56.03,46342.0,50.5895,50.6527,50.3906,50.6437,46342.0
2023-02-14 12:00:00,56.03,56.24,55.99,56.22,40715.0,50.6437,50.8335,50.6075,50.8154,40715.0
2023-02-14 12:30:00,56.2,56.2,55.84,55.89,41061.0,50.7973,50.7973,50.4719,50.5171,41061.0
2023-02-14 13:00:00,55.9,56.19,55.9,56.18,51998.0,50.5262,50.7883,50.5262,50.7793,51998.0
2023-02-14 13:30:00,56.21,56.22,55.91,56.01,42573.0,50.8064,50.8154,50.5352,50.6256,42573.0
2023-02-14 14:00:00,56.0,56.05,55.68,55.69,82775.0,50.6166,50.6618,50.3273,50.3364,82775.0
2023-02-14 14:30:00,55.7,55.98,55.69,55.95,87465.0,50.3454,50.5985,50.3364,50.5714,87465.0
2023-02-14 15:00:00,55.97,56.01,55.79,55.89,72968.0,50.5895,50.6256,50.4268,50.5171,72968.0
2023-02-14 15:30:00,55.89,56.06,55.85,55.87,228724.0,50.5171,50.6708,50.481,50.4991,228724.0
2023-02-15 09:30:00,55.24,56.51,55.23,55.93,124450.0,49.9296,51.0775,49.9206,50.5533,124450.0
2023-02-15 10:00:00,55.93,56.47,55.92,56.43,50049.0,50.5533,51.0414,50.5443,51.0052,50049.0
2023-02-15 10:30:00,56.46,56.64,56.39,56.59,56865.0,51.0323,51.195,50.9691,51.1498,56865.0
2023-02-15 11:00:00,56.6,56.85,56.6,56.82,53734.0,51.1589,51.3849,51.1589,51.3577,53734.0
2023-02-15 11:30:00,56.84,56.84,56.61,56.67,24304.0,51.3758,51.3758,51.1679,51.2222,24304.0
2023-02-15 12:00:00,56.65,56.68,56.43,56.43,24154.0,51.2041,51.2312,51.0052,51.0052,24154.0
2023-02-15 12:30:00,56.43,56.79,56.39,56.77,90963.0,51.0052,51.3306,50.9691,51.3125,90963.0
2023-02-15 13:00:00,56.76,56.86,56.73,56.85,37612.0,51.3035,51.3939,51.2764,51.3849,37612.0
2023-02-15 13:30:00,56.86,56.94,56.78,56.92,87690.0,51.3939,51.4662,51.3216,51.4481,87690.0
2023-02-15 14:00:00,56.94,57.13,56.89,57.11,39602.0,51.4662,51.6379,51.421,51.6199,39602.0
2023-02-15 14:30:00,57.12,57.18,56.79,56.85,87056.0,51.6289,51.6831,51.3306,51.3849,87056.0
2023-02-15 15:00:00,56.87,56.93,56.67,56.71,138901.0,51.4029,51.4572,51.2222,51.2583,138901.0
2023-02-15 15:30:00,56.72,56.76,56.5,56.6,310909.0,51.2674,51.3035,51.0685,51.1589,310909.0
2023-02-16 09:30:00,55.73,56.43,55.66,56.37,88603.0,50.3725,51.0052,50.3093,50.951,88603.0
2023-02-16 10:00:00,56.35,56.55,56.13,56.55,38953.0,50.9329,51.1137,50.7341,51.1137,38953.0
2023-02-16 10:30:00,56.55,56.66,56.43,56.46,25380.0,51.1137,51.2131,51.0052,51.0323,25380.0
2023-02-16 11:00:00,56.46,56.98,56.41,56.89,129560.0,51.0323,51.5024,50.9872,51.421,129560.0
2023-02-16 11:30:00,56.9,57.11,56.79,56.94,138223.0,51.43,51.6199,51.3306,51.4662,138223.0
2023-02-16 12:00:00,56.96,57.25,56.92,57.18,24247.0,51.4843,51.7464,51.4481,51.6831,24247.0
2023-02-16 12:30:00,57.18,57.28,57.03,57.08,26892.0,51.6831,51.7735,51.5476,51.5927,26892.0
2023-02-16 13:00:00,57.09,57.12,56.9,56.98,26226.0,51.6018,51.6289,51.43,51.5024,26226.0
2023-02-16 13:30:00,56.99,57.13,56.96,57.1,46059.0,51.5114,51.6379,51.4843,51.6108,46059.0
2023-02-16 14:00:00,57.1,57.26,57.1,57.22,21444.0,51.6108,51.7554,51.6108,51.7193,21444.0
2023-02-16 14:30:00,57.22,57.23,57.03,57.09,34516.0,51.7193,51.7283,51.5476,51.6018,34516.0
2023-02-16 15:00:00,57.1,57.11,56.67,56.67,54129.0,51.6108,51.6199,51.2222,51.2222,54129.0
2023-02-16 15:30:00,56.68,56.69,56.35,56.43,263464.0,51.2312,51.2402,50.9329,51.0052,263464.0
2023-02-17 09:30:00,56.08,56.41,55.93,56.06,89331.0,50.6889,50.9872,50.5533,50.6708,89331.0
2023-02-17 10:00:00,56.05,56.57,56.04,56.47,75649.0,50.6618,51.1318,50.6527,51.0414,75649.0
2023-02-17 10:30:00,56.47,56.64,55.93,55.95,88316.0,51.0414,51.195,50.5533,50.5714,88316.0
2023-02-17 11:00:00,55.94,56.23,55.91,56.22,76255.0,50.5623,50.8245,50.5352,50.8154,76255.0
2023-02-17 11:30:00,56.21,56.42,56.18,56.28,41643.0,50.8064,50.9962,50.7793,50.8697,41643.0
2023-02-17 12:00:00,56.32,56.42,56.28,56.34,41384.0,50.9058,50.9962,50.8697,50.9239,41384.0
2023-02-17 12:30:00,56.34,56.39,56.17,56.28,32789.0,50.9239,50.9691,50.7702,50.8697,32789.0
2023-02-17 13:00:00,56.29,56.35,56.23,56.24,30048.0,50.8787,50.9329,50.8245,50.8335,30048.0
2023-02-17 13:30:00,56.22,56.23,56.1,56.2,25999.0,50.8154,50.8245,50.707,50.7973,25999.0
2023-02-17 14:00:00,56.22,56.41,56.22,56.35,44625.0,50.8154,50.9872,50.8154,50.9329,44625.0
2023-02-17 14:30:00,56.35,56.59,56.35,56.52,79476.0,50.9329,51.1498,50.9329,51.0866,79476.0
2023-02-17 15:00:00,56.53,56.75,56.53,56.6,75352.0,51.0956,51.2945,51.0956,51.1589,75352.0
2023-02-17 15:30:00,56.6,56.79,56.57,56.6,160132.0,51.1589,51.3306,51.1318,51.1589,160132.0
2023-02-21 09:30:00,55.94,56.64,55.94,56.14,85678.0,50.5623,51.195,50.5623,50.7431,85678.0
2023-02-21 10:00:00,56.12,56.3,55.94,56.18,73608.0,50.725,50.8877,50.5623,50.7793,73608.0
2023-02-21 10:30:00,56.17,56.31,56.06,56.1,65778.0,50.7702,50.8968,50.6708,50.707,65778.0
2023-02-21 11:00:00,56.1,56.23,55.99,56.02,59616.0,50.707,50.8245,50.6075,50.6346,59616.0
2023-02-21 11:30:00,56.03,56.06,55.47,55.51,28144.0,50.6437,50.6708,50.1375,50.1737,28144.0
2023-02-21 12:00:00,55.51,55.65,55.33,55.36,61023.0,50.1737,50.3002,50.011,50.0381,61023.0
2023-02-21 12:30:00,55.37,55.49,55.3,55.36,26463.0,50.0471,50.1556,49.9839,50.0381,26463.0
2023-02-21 13:00:00,55.37,55.39,55.11,55.12,24474.0,50.0471,50.0652,49.8121,49.8212,24474.0
2023-02-21 13:30:00,55.12,55.22,54.99,55.07,36736.0,49.8212,49.9116,49.7037,49.776,36736.0
2023-02-21 14:00:00,55.09,55.31,55.09,55.28,52917.0,49.794,49.9929,49.794,49.9658,52917.0
2023-02-21 14:30:00,55.28,55.52,55.22,55.23,66375.0,49.9658,50.1827,49.9116,49.9206,66375.0
2023-02-21 15:00:00,55.22,55.52,55.18,55.52,52700.0,49.9116,50.1827,49.8754,50.1827,52700.0
2023-02-21 15:30:00,55.55,55.67,55.38,55.39,196088.0,50.2098,50.3183,50.0562,50.0652,196088.0
2023-02-22 09:30:00,55.6,56.28,55.6,55.93,62761.0,50.255,50.8697,50.255,50.5533,62761.0
2023-02-22 10:00:00,55.85,55.85,55.1,55.1,117266.0,50.481,50.481,49.8031,49.8031,117266.0
2023-02-22 10:30:00,55.08,55.16,54.83,55.14,96781.0,49.785,49.8573,49.559,49.8392,96781.0
2023-02-22 11:00:00,55.15,55.28,55.05,55.28,76990.0,49.8483,49.9658,49.7579,49.9658,76990.0
2023-02-22 11:30:00,55.27,55.65,55.27,55.63,62148.0,49.9567,50.3002,49.9567,50.2821,62148.0
2023-02-22 12:00:00,55.64,55.84,55.56,55.82,22688.0,50.2912,50.4719,50.2189,50.4539,22688.0
2023-02-22 12:30:00,55.85,55.9,55.75,55.79,16504.0,50.481,50.5262,50.3906,50.4268,16504.0
2023-02-22 13:00:00,55.76,55.82,55.71,55.79,17553.0,50.3996,50.4539,50.3544,50.4268,17553.0
2023-02-22 13:30:00,55.81,55.89,55.71,55.87,16506.0,50.4448,50.5171,50.3544,50.4991,16506.0
2023-02-22 14:00:00,55.84,55.97,55.56,55.74,32182.0,50.4719,50.5895,50.2189,50.3816,32182.0
2023-02-22 14:30:00,55.68,55.72,55.51,55.55,35297.0,50.3273,50.3635,50.1737,50.2098,35297.0
2023-02-22 15:00:00,55.55,55.7,55.5,55.57,42428.0,50.2098,50.3454,50.1646,50.2279,42428.0
2023-02-22 15:30:00,55.57,55.84,55.53,55.78,127130.0,50.2279,50.4719,50.1918,50.4177,127130.0
2023-02-23 09:30:00,55.74,55.74,55.15,55.16,87683.0,50.805,50.805,50.2673,50.2764,87683.0
2023-02-23 10:00:00,55.17,55.21,54.61,54.75,108724.0,50.2855,50.3219,49.7751,49.9027,108724.0
2023-02-23 10:30:00,54.77,54.84,54.46,54.67,37315.0,49.9209,49.9847,49.6383,49.8297,37315.0
2023-02-23 11:00:00,54.69,54.8,54.56,54.66,43335.0,49.848,49.9482,49.7295,49.8206,43335.0
2023-02-23 11:30:00,54.64,54.7,54.26,54.31,21783.0,49.8024,49.8571,49.456,49.5016,21783.0
2023-02-23 12:00:00,54.3,54.3,54.06,54.29,15790.0,49.4925,49.4925,49.2738,49.4834,15790.0
2023-02-23 12:30:00,54.29,54.55,54.28,54.55,19166.0,49.4834,49.7204,49.4743,49.7204,19166.0
2023-02-23 13:00:00,54.53,54.59,54.34,54.44,39604.0,49.7021,49.7568,49.529,49.6201,39604.0
2023-02-23 13:30:00,54.44,54.59,54.42,54.52,24825.0,49.6201,49.7568,49.6019,49.693,24825.0
2023-02-23 14:00:00,54.51,54.77,54.47,54.72,30049.0,49.6839,49.9209,49.6475,49.8753,30049.0
2023-02-23 14:30:00,54.73,54.82,54.55,54.55,41150.0,49.8844,49.9665,49.7204,49.7204,41150.0
2023-02-23 15:00:00,54.55,54.87,54.54,54.86,52128.0,49.7204,50.012,49.7113,50.0029,52128.0
2023-02-23 15:30:00,54.87,54.9,54.66,54.73,108533.0,50.012,50.0394,49.8206,49.8844,108533.0
2023-02-24 09:30:00,53.74,54.24,53.32,53.41,127155.0,48.9821,49.4378,48.5993,48.6813,127155.0
2023-02-24 10:00:00,53.41,53.96,53.3,53.95,195362.0,48.6813,49.1826,48.581,49.1735,195362.0
2023-02-24 10:30:00,53.93,54.09,53.67,53.77,139404.0,49.1553,49.3011,48.9183,49.0094,139404.0
2023-02-24 11:00:00,53.8,53.93,53.54,53.9,56324.0,49.0368,49.1553,48.7998,49.1279,56324.0
2023-02-24 11:30:00,53.91,54.05,53.76,53.92,46452.0,49.137,49.2646,49.0003,49.1461,46452.0
2023-02-24 12:00:00,53.96,53.97,53.68,53.75,35195.0,49.1826,49.1917,48.9274,48.9912,35195.0
2023-02-24 12:30:00,53.77,53.83,53.61,53.7,29787.0,49.0094,49.0641,48.8636,48.9456,29787.0
2023-02-24 13:00:00,53.69,53.91,53.67,53.9,25690.0,48.9365,49.137,48.9183,49.1279,25690.0
2023-02-24 13:30:00,53.9,53.98,53.8,53.88,29840.0,49.1279,49.2008,49.0368,49.1097,29840.0
2023-02-24 14:00:00,53.87,53.96,53.82,53.88,44229.0,49.1006,49.1826,49.055,49.1097,44229.0
2023-02-24 14:30:00,53.87,53.96,53.71,53.93,48737.0,49.1006,49.1826,48.9547,49.1553,48737.0
2023-02-24 15:00:00,53.94,53.98,53.81,53.81,50562.0,49.1644,49.2008,49.0459,49.0459,50562.0
2023-02-24 15:30:00,53.83,53.83,53.62,53.81,129548.0,49.0641,49.0641,48.8727,49.0459,129548.0
2023-02-27 09:30:00,54.35,55.31,54.35,55.31,100192.0,49.5381,50.4131,49.5381,50.4131,100192.0
2023-02-27 10:00:00,55.32,55.49,55.02,55.2,46264.0,50.4222,50.5771,50.1488,50.3128,46264.0
2023-02-27 10:30:00,55.16,55.18,54.9,55.02,41534.0,50.2764,50.2946,50.0394,50.1488,41534.0
2023-02-27 11:00:00,55.03,55.16,54.94,55.15,64770.0,50.1579,50.2764,50.0758,50.2673,64770.0
2023-02-27 11:30:00,55.13,55.25,55.01,55.12,28475.0,50.249,50.3584,50.1396,50.2399,28475.0
2023-02-27 12:00:00,55.12,55.28,55.07,55.27,40886.0,50.2399,50.3857,50.1943,50.3766,40886.0
2023-02-27 12:30:00,55.32,55.45,55.3,55.41,31396.0,50.4222,50.5407,50.404,50.5042,31396.0
2023-02-27 13:00:00,55.41,55.51,55.39,55.48,32577.0,50.5042,50.5954,50.486,50.568,32577.0
2023-02-27 13:30:00,55.49,55.52,55.43,55.52,41571.0,50.5771,50.6045,50.5225,50.6045,41571.0
2023-02-27 14:00:00,55.54,55.63,55.43,55.5,43285.0,50.6227,50.7048,50.5225,50.5863,43285.0
2023-02-27 14:30:00,55.5,55.51,55.22,55.35,39253.0,50.5863,50.5954,50.3311,50.4495,39253.0
2023-02-27 15:00:00,55.34,55.43,55.24,55.37,161257.0,50.4404,50.5225,50.3493,50.4678,161257.0
2023-02-27 15:30:00,55.38,55.4,55.24,55.31,140849.0,50.4769,50.4951,50.3493,50.4131,140849.0
2023-02-28 09:30:00,55.27,55.31,54.96,55.04,60574.0,50.3766,50.4131,50.0941,50.167,60574.0
2023-02-28 10:00:00,55.08,55.22,54.94,55.07,26382.0,50.2034,50.3311,50.0758,50.1943,26382.0
2023-02-28 10:30:00,55.09,55.19,54.98,55.14,21927.0,50.2126,50.3037,50.1123,50.2581,21927.0
2023-02-28 11:00:00,55.16,55.26,55.11,55.12,29072.0,50.2764,50.3675,50.2308,50.2399,29072.0
2023-02-28 11:30:00,55.13,55.17,55.0,55.06,22264.0,50.249,50.2855,50.1305,50.1852,22264.0
2023-02-28 12:00:00,55.08,55.13,54.99,55.12,17558.0,50.2034,50.249,50.1214,50.2399,17558.0
2023-02-28 12:30:00,55.12,55.37,55.06,55.32,40684.0,50.2399,50.4678,50.1852,50.4222,40684.0
2023-02-28 13:00:00,55.35,55.41,55.31,55.41,17530.0,50.4495,50.5042,50.4131,50.5042,17530.0
2023-02-28 13:30:00,55.45,55.6,55.36,55.56,23415.0,50.5407,50.6774,50.4587,50.641,23415.0
2023-02-28 14:00:00,55.58,55.61,55.49,55.5,29164.0,50.6592,50.6865,50.5771,50.5863,29164.0
2023-02-28 14:30:00,55.51,55.75,55.48,55.62,40523.0,50.5954,50.8141,50.568,50.6956,40523.0
2023-02-28 15:00:00,55.63,55.66,55.47,55.51,44167.0,50.7048,50.7321,50.5589,50.5954,44167.0
2023-02-28 15:30:00,55.5,55.85,55.43,55.73,311800.0,50.5863,50.9053,50.5225,50.7959,311800.0
2023-03-01 09:30:00,55.75,56.79,55.75,56.58,112780.0,50.8141,51.7621,50.8141,51.5706,112780.0
2023-03-01 10:00:00,56.58,56.74,56.24,56.56,76590.0,51.5706,51.7165,51.2607,51.5524,76590.0
2023-03-01 10:30:00,56.57,56.8,56.35,56.75,41519.0,51.5615,51.7712,51.361,51.7256,41519.0
2023-03-01 11:00:00,56.76,56.77,56.26,56.33,45037.0,51.7347,51.7438,51.279,51.3428,45037.0
2023-03-01 11:30:00,56.34,56.46,56.24,56.37,22552.0,51.3519,51.4613,51.2607,51.3792,22552.0
2023-03-01 12:00:00,56.37,56.65,56.35,56.62,46407.0,51.3792,51.6344,51.361,51.6071,46407.0
2023-03-01 12:30:00,56.63,56.72,56.42,56.43,34225.0,51.6162,51.6982,51.4248,51.4339,34225.0
2023-03-01 13:00:00,56.43,56.43,56.19,56.29,37089.0,51.4339,51.4339,51.2152,51.3063,37089.0
2023-03-01 13:30:00,56.23,56.3,56.16,56.23,23437.0,51.2516,51.3154,51.1878,51.2516,23437.0
2023-03-01 14:00:00,56.21,56.27,56.11,56.11,49609.0,51.2334,51.2881,51.1423,51.1423,49609.0
2023-03-01 14:30:00,56.09,56.16,55.98,56.09,51219.0,51.124,51.1878,51.0238,51.124,51219.0
2023-03-01 15:00:00,56.1,56.2,56.04,56.06,42973.0,51.1331,51.2243,51.0785,51.0967,42973.0
2023-03-01 15:30:00,56.04,56.38,56.0,56.11,178052.0,51.0785,51.3884,51.042,51.1423,178052.0
2023-03-02 09:30:00,55.51,55.86,55.06,55.78,83416.0,50.5954,50.9144,50.1852,50.8415,83416.0
2023-03-02 10:00:00,55.8,55.96,55.46,55.62,27742.0,50.8597,51.0055,50.5498,50.6956,27742.0
2023-03-02 10:30:00,55.63,55.83,55.61,55.69,27068.0,50.7048,50.887,50.6865,50.7594,27068.0
2023-03-02 11:00:00,55.65,55.71,55.52,55.52,18206.0,50.723,50.7777,50.6045,50.6045,18206.0
2023-03-02 11:30:00,55.53,55.68,55.5,55.68,19399.0,50.6136,50.7503,50.5863,50.7503,19399.0
2023-03-02 12:00:00,55.69,55.74,55.56,55.61,35145.0,50.7594,50.805,50.641,50.6865,35145.0
2023-03-02 12:30:00,55.59,55.69,55.56,55.66,15204.0,50.6683,50.7594,50.641,50.7321,15204.0
2023-03-02 13:00:00,55.64,55.7,55.57,55.59,18512.0,50.7139,50.7686,50.6501,50.6683,18512.0
2023-03-02 13:30:00,55.61,56.01,55.61,55.99,13662.0,50.6865,51.0511,50.6865,51.0329,13662.0
2023-03-02 14:00:00,56.05,56.08,55.85,55.97,17188.0,51.0876,51.1149,50.9053,51.0147,17188.0
2023-03-02 14:30:00,56.01,56.04,55.91,55.94,15649.0,51.0511,51.0785,50.96,50.9873,15649.0
2023-03-02 15:00:00,55.94,56.16,55.91,56.12,25850.0,50.9873,51.1878,50.96,51.1514,25850.0
2023-03-02 15:30:00,56.12,56.3,56.11,56.23,110824.0,51.1514,51.3154,51.1423,51.2516,110824.0
2023-03-03 09:30:00,56.75,56.99,56.37,56.58,72653.0,51.7256,51.9443,51.3792,51.5706,72653.0
2023-03-03 10:00:00,56.63,57.2,56.35,57.19,49589.0,51.6162,52.1358,51.361,52.1266,49589.0
2023-03-03 10:30:00,57.19,57.22,56.87,56.89,27511.0,52.1266,52.154,51.835,51.8532,27511.0
2023-03-03 11:00:00,56.94,57.07,56.89,57.03,13614.0,51.8988,52.0173,51.8532,51.9808,13614.0
2023-03-03 11:30:00,57.05,57.2,57.03,57.15,12681.0,51.999,52.1358,51.9808,52.0902,12681.0
2023-03-03 12:00:00,57.16,57.26,57.03,57.07,42622.0,52.0993,52.1904,51.9808,52.0173,42622.0
2023-03-03 12:30:00,57.07,57.11,56.94,57.08,18269.0,52.0173,52.0537,51.8988,52.0264,18269.0
2023-03-03 13:00:00,57.08,57.08,56.89,57.0,10851.0,52.0264,52.0264,51.8532,51.9535,10851.0
2023-03-03 13:30:00,56.99,57.04,56.89,56.89,22367.0,51.9443,51.9899,51.8532,51.8532,22367.0
2023-03-03 14:00:00,56.89,57.08,56.84,57.07,20048.0,51.8532,52.0264,51.8076,52.0173,20048.0
2023-03-03 14:30:00,57.06,57.15,57.01,57.04,23458.0,52.0081,52.0902,51.9626,51.9899,23458.0
2023-03-03 15:00:00,57.04,57.11,56.99,57.05,33174.0,51.9899,52.0537,51.9443,51.999,33174.0
2023-03-03 15:30:00,57.05,57.11,56.98,57.09,110205.0,51.999,52.0537,51.9352,52.0355,110205.0
2023-03-06 09:30:00,57.36,57.47,56.84,57.08,76951.0,52.2816,52.3818,51.8076,52.0264,76951.0
2023-03-06 10:00:00,57.05,57.47,57.03,57.43,23685.0,51.999,52.3818,51.9808,52.3454,23685.0
2023-03-06 10:30:00,57.45,57.64,57.39,57.47,38531.0,52.3636,52.5368,52.3089,52.3818,38531.0
2023-03-06 11:00:00,57.47,57.53,57.17,57.19,31270.0,52.3818,52.4365,52.1084,52.1266,31270.0
2023-03-06 11:30:00,57.2,57.21,56.91,56.94,30838.0,52.1358,52.1449,51.8714,51.8988,30838.0
2023-03-06 12:00:00,56.96,57.1,56.9,56.94,72069.0,51.917,52.0446,51.8623,51.8988,72069.0
2023-03-06 12:30:00,56.93,56.95,56.74,56.8,37608.0,51.8897,51.9079,51.7165,51.7712,37608.0
2023-03-06 13:00:00,56.77,56.81,56.73,56.77,19364.0,51.7438,51.7803,51.7074,51.7438,19364.0
2023-03-06 13:30:00,56.76,56.79,56.49,56.52,39467.0,51.7347,51.7621,51.4886,51.516,39467.0
2023-03-06 14:00:00,56.55,56.66,56.52,56.53,41407.0,51.5433,51.6436,51.516,51.5251,41407.0
2023-03-06 14:30:00,56.54,56.6,56.48,56.54,68721.0,51.5342,51.5889,51.4795,51.5342,68721.0
2023-03-06 15:00:00,56.54,56.62,56.46,56.48,53188.0,51.5342,51.6071,51.4613,51.4795,53188.0
2023-03-06 15:30:00,56.48,56.55,56.37,56.43,178626.0,51.4795,51.5433,51.3792,51.4339,178626.0
2023-03-07 09:30:00,56.25,56.47,56.14,56.33,45674.0,51.2699,51.4704,51.1696,51.3428,45674.0
2023-03-07 10:00:00,56.3,56.3,55.67,55.88,93714.0,51.3154,51.3154,50.7412,50.9326,93714.0
2023-03-07 10:30:00,55.85,56.05,55.54,55.6,88193.0,50.9053,51.0876,50.6227,50.6774,88193.0
2023-03-07 11:00:00,55.57,55.73,55.49,55.52,40764.0,50.6501,50.7959,50.5771,50.6045,40764.0
2023-03-07 11:30:00,55.52,55.72,55.49,55.63,74750.0,50.6045,50.7868,50.5771,50.7048,74750.0
2023-03-07 12:00:00,55.63,56.03,55.63,55.95,18100.0,50.7048,51.0693,50.7048,50.9964,18100.0
2023-03-07 12:30:00,55.93,56.02,55.85,55.97,15843.0,50.9782,51.0602,50.9053,51.0147,15843.0
2023-03-07 13:00:00,55.9,55.96,55.74,55.79,15508.0,50.9508,51.0055,50.805,50.8506,15508.0
2023-03-07 13:30:00,55.79,55.82,55.55,55.6,28012.0,50.8506,50.8779,50.6318,50.6774,28012.0
2023-03-07 14:00:00,55.6,55.71,55.56,55.61,22376.0,50.6774,50.7777,50.641,50.6865,22376.0
2023-03-07 14:30:00,55.59,55.62,55.48,55.56,45662.0,50.6683,50.6956,50.568,50.641,45662.0
2023-03-07 15:00:00,55.56,55.7,55.49,55.53,41962.0,50.641,50.7686,50.5771,50.6136,41962.0
2023-03-07 15:30:00,55.52,55.71,55.33,55.39,206996.0,50.6045,50.7777,50.4313,50.486,206996.0
2023-03-08 09:30:00,55.28,55.83,55.03,55.72,57167.0,50.3857,50.887,50.1579,50.7868,57167.0
2023-03-08 10:00:00,55.72,55.73,55.4,55.57,43894.0,50.7868,50.7959,50.4951,50.6501,43894.0
2023-03-08 10:30:00,55.53,55.72,55.4,55.44,50881.0,50.6136,50.7868,50.4951,50.5316,50881.0
2023-03-08 11:00:00,55.45,55.71,55.41,55.42,41669.0,50.5407,50.7777,50.5042,50.5133,41669.0
2023-03-08 11:30:00,55.42,55.63,55.29,55.51,18720.0,50.5133,50.7048,50.3949,50.5954,18720.0
2023-03-08 12:00:00,55.53,55.54,55.19,55.22,35644.0,50.6136,50.6227,50.3037,50.3311,35644.0
2023-03-08 12:30:00,55.17,55.33,55.16,55.19,28383.0,50.2855,50.4313,50.2764,50.3037,28383.0
2023-03-08 13:00:00,55.19,55.27,55.06,55.16,27220.0,50.3037,50.3766,50.1852,50.2764,27220.0
2023-03-08 13:30:00,55.16,55.26,55.13,55.22,25732.0,50.2764,50.3675,50.249,50.3311,25732.0
2023-03-08 14:00:00,55.23,55.36,55.23,55.24,24828.0,50.3402,50.4587,50.3402,50.3493,24828.0
2023-03-08 14:30:00,55.23,55.32,55.2,55.22,28910.0,50.3402,50.4222,50.3128,50.3311,28910.0
2023-03-08 15:00:00,55.23,55.37,55.22,55.34,29785.0,50.3402,50.4678,50.3311,50.4404,29785.0
2023-03-08 15:30:00,55.35,55.61,55.35,55.49,110510.0,50.4495,50.6865,50.4495,50.5771,110510.0
2023-03-09 09:30:00,55.35,55.76,55.23,55.43,63154.0,50.4495,50.8232,50.3402,50.5225,63154.0
2023-03-09 10:00:00,55.46,55.57,55.33,55.48,28613.0,50.5498,50.6501,50.4313,50.568,28613.0
2023-03-09 10:30:00,55.5,55.66,55.21,55.3,44019.0,50.5863,50.7321,50.3219,50.404,44019.0
2023-03-09 11:00:00,55.27,55.32,55.16,55.24,12774.0,50.3766,50.4222,50.2764,50.3493,12774.0
2023-03-09 11:30:00,55.24,55.29,55.08,55.11,28854.0,50.3493,50.3949,50.2034,50.2308,28854.0
2023-03-09 12:00:00,55.11,55.11,54.93,55.04,19874.0,50.2308,50.2308,50.0667,50.167,19874.0
2023-03-09 12:30:00,55.05,55.1,54.84,54.94,14549.0,50.1761,50.2217,49.9847,50.0758,14549.0
2023-03-09 13:00:00,54.93,55.0,54.66,54.71,20916.0,50.0667,50.1305,49.8206,49.8662,20916.0
2023-03-09 13:30:00,54.71,54.71,54.45,54.5,26741.0,49.8662,49.8662,49.6292,49.6748,26741.0
2023-03-09 14:00:00,54.51,54.61,54.43,54.55,30126.0,49.6839,49.7751,49.611,49.7204,30126.0
2023-03-09 14:30:00,54.54,54.63,54.4,54.42,38439.0,49.7113,49.7933,49.5837,49.6019,38439.0
2023-03-09 15:00:00,54.45,54.47,54.1,54.26,38043.0,49.6292,49.6475,49.3102,49.456,38043.0
2023-03-09 15:30:00,54.25,54.35,54.06,54.13,97777.0,49.4469,49.5381,49.2738,49.3376,97777.0
2023-03-10 09:30:00,54.06,54.19,52.88,53.73,94140.0,49.2738,49.3922,48.1982,48.973,94140.0
2023-03-10 10:00:00,53.77,53.96,53.37,53.51,44490.0,49.0094,49.1826,48.6448,48.7724,44490.0
2023-03-10 10:30:00,53.51,53.88,53.42,53.88,33594.0,48.7724,49.1097,48.6904,49.1097,33594.0
2023-03-10 11:00:00,53.84,53.87,53.66,53.83,55848.0,49.0732,49.1006,48.9092,49.0641,55848.0
2023-03-10 11:30:00,53.83,54.04,53.41,53.45,77151.0,49.0641,49.2555,48.6813,48.7178,77151.0
2023-03-10 12:00:00,53.48,53.53,53.1,53.25,165115.0,48.7451,48.7907,48.3987,48.5355,165115.0
2023-03-10 12:30:00,53.25,53.56,53.13,53.14,61199.0,48.5355,48.818,48.4261,48.4352,61199.0
2023-03-10 13:00:00,53.16,53.24,52.79,52.84,27578.0,48.4534,48.5264,48.1162,48.1618,27578.0
2023-03-10 13:30:00,52.84,52.85,52.44,52.57,90920.0,48.1618,48.1709,47.7972,47.9157,90920.0
2023-03-10 14:00:00,52.59,52.96,52.58,52.63,57458.0,47.9339,48.2711,47.9248,47.9704,57458.0
2023-03-10 14:30:00,52.63,53.02,52.63,52.91,70405.0,47.9704,48.3258,47.9704,48.2256,70405.0
2023-03-10 15:00:00,52.91,52.99,52.54,52.62,95370.0,48.2256,48.2985,47.8883,47.9612,95370.0
2023-03-10 15:30:00,52.62,52.68,52.45,52.5,280587.0,47.9612,48.0159,47.8063,47.8519,280587.0
2023-03-13 09:30:00,51.54,51.89,50.91,51.63,146450.0,46.9769,47.2959,46.4026,47.0589,146450.0
2023-03-13 10:00:00,51.63,51.63,51.0,51.03,119446.0,47.0589,47.0589,46.4847,46.512,119446.0
2023-03-13 10:30:00,51.04,51.54,51.0,51.31,84819.0,46.5211,46.9769,46.4847,46.7672,84819.0
2023-03-13 11:00:00,51.32,51.82,51.21,51.8,94279.0,46.7763,47.2321,46.6761,47.2138,94279.0
2023-03-13 11:30:00,51.78,51.81,51.44,51.71,72380.0,47.1956,47.223,46.8857,47.1318,72380.0
2023-03-13 12:00:00,51.72,51.88,51.48,51.65,41054.0,47.1409,47.2868,46.9222,47.0771,41054.0
2023-03-13 12:30:00,51.64,51.93,51.49,51.55,35529.0,47.068,47.3323,46.9313,46.986,35529.0
2023-03-13 13:00:00,51.52,51.64,51.33,51.38,51039.0,46.9586,47.068,46.7855,46.831,51039.0
2023-03-13 13:30:00,51.39,51.73,51.3,51.69,42767.0,46.8401,47.15,46.7581,47.1136,42767.0
2023-03-13 14:00:00,51.71,51.91,51.65,51.83,46376.0,47.1318,47.3141,47.0771,47.2412,46376.0
2023-03-13 14:30:00,51.83,51.99,51.72,51.85,73237.0,47.2412,47.387,47.1409,47.2594,73237.0
2023-03-13 15:00:00,51.83,51.91,51.42,51.48,50889.0,47.2412,47.3141,46.8675,46.9222,50889.0
2023-03-13 15:30:00,51.47,51.81,51.44,51.63,221307.0,46.9131,47.223,46.8857,47.0589,221307.0
2023-03-14 09:30:00,52.97,52.98,52.08,52.28,118865.0,48.2803,48.2894,47.4691,47.6513,118865.0
2023-03-14 10:00:00,52.29,52.32,51.76,52.32,44684.0,47.6605,47.6878,47.1774,47.6878,44684.0
2023-03-14 10:30:00,52.3,52.82,52.25,52.46,59189.0,47.6696,48.1435,47.624,47.8154,59189.0
2023-03-14 11:00:00,52.48,52.79,52.38,52.73,41023.0,47.8336,48.1162,47.7425,48.0615,41023.0
2023-03-14 11:30:00,52.78,52.82,52.6,52.73,33656.0,48.1071,48.1435,47.943,48.0615,33656.0
2023-03-14 12:00:00,52.74,52.78,52.5,52.52,41913.0,48.0706,48.1071,47.8519,47.8701,41913.0
2023-03-14 12:30:00,52.5,52.73,52.49,52.54,23548.0,47.8519,48.0615,47.8428,47.8883,23548.0
2023-03-14 13:00:00,52.57,52.62,52.03,52.07,55057.0,47.9157,47.9612,47.4235,47.4599,55057.0
2023-03-14 13:30:00,52.03,52.15,51.93,51.98,20573.0,47.4235,47.5329,47.3323,47.3779,20573.0
2023-03-14 14:00:00,51.99,52.19,51.89,52.18,49926.0,47.387,47.5693,47.2959,47.5602,49926.0
2023-03-14 14:30:00,52.14,52.28,52.1,52.15,42786.0,47.5237,47.6513,47.4873,47.5329,42786.0
2023-03-14 15:00:00,52.15,52.17,51.99,52.06,63650.0,47.5329,47.5511,47.387,47.4508,63650.0
2023-03-14 15:30:00,52.05,52.53,52.02,52.47,126454.0,47.4417,47.8792,47.4144,47.8245,126454.0
2023-03-15 09:30:00,50.75,50.77,49.81,49.85,171892.0,46.2568,46.275,45.4,45.4365,171892.0
2023-03-15 10:00:00,49.83,50.5,49.72,50.19,63331.0,45.4183,46.0289,45.318,45.7464,63331.0
2023-03-15 10:30:00,50.17,50.35,49.91,50.19,55025.0,45.7282,45.8922,45.4912,45.7464,55025.0
2023-03-15 11:00:00,50.2,50.37,50.08,50.24,27062.0,45.7555,45.9105,45.6461,45.792,27062.0
2023-03-15 11:30:00,50.23,50.5,50.21,50.33,26109.0,45.7828,46.0289,45.7646,45.874,26109.0
2023-03-15 12:00:00,50.33,50.38,49.94,50.04,25910.0,45.874,45.9196,45.5185,45.6097,25910.0
2023-03-15 12:30:00,50.06,50.15,49.89,49.97,21000.0,45.6279,45.7099,45.4729,45.5459,21000.0
2023-03-15 13:00:00,49.98,50.2,49.94,50.12,29208.0,45.555,45.7555,45.5185,45.6826,29208.0
2023-03-15 13:30:00,50.13,50.13,49.88,50.08,61412.0,45.6917,45.6917,45.4638,45.6461,61412.0
2023-03-15 14:00:00,50.08,50.34,49.82,50.25,65171.0,45.6461,45.8831,45.4091,45.8011,65171.0
2023-03-15 14:30:00,50.3,50.72,50.22,50.62,138725.0,45.8466,46.2295,45.7737,46.1383,138725.0
2023-03-15 15:00:00,50.63,50.78,50.53,50.66,130063.0,46.1474,46.2842,46.0563,46.1748,130063.0
2023-03-15 15:30:00,50.64,50.67,50.4,50.66,150288.0,46.1565,46.1839,45.9378,46.1748,150288.0
2023-03-16 09:30:00,50.09,51.08,49.74,51.08,150369.0,45.6552,46.5576,45.3362,46.5576,150369.0
2023-03-16 10:00:00,51.06,51.06,50.16,50.42,42510.0,46.5394,46.5394,45.719,45.956,42510.0
2023-03-16 10:30:00,50.52,51.21,50.49,51.18,63158.0,46.0472,46.6761,46.0198,46.6487,63158.0
2023-03-16 11:00:00,51.18,51.49,51.07,51.41,76403.0,46.6487,46.9313,46.5485,46.8584,76403.0
2023-03-16 11:30:00,51.44,51.51,51.15,51.3,117435.0,46.8857,46.9495,46.6214,46.7581,117435.0
2023-03-16 12:00:00,51.3,51.31,50.99,51.13,29104.0,46.7581,46.7672,46.4756,46.6032,29104.0
2023-03-16 12:30:00,51.15,51.23,50.89,51.21,39465.0,46.6214,46.6943,46.3844,46.6761,39465.0
2023-03-16 13:00:00,51.25,51.36,51.11,51.24,38620.0,46.7125,46.8128,46.5849,46.7034,38620.0
2023-03-16 13:30:00,51.23,51.25,50.97,51.05,33974.0,46.6943,46.7125,46.4573,46.5302,33974.0
2023-03-16 14:00:00,51.05,51.31,51.04,51.31,20526.0,46.5302,46.7672,46.5211,46.7672,20526.0
2023-03-16 14:30:00,51.32,51.38,51.19,51.32,29119.0,46.7763,46.831,46.6579,46.7763,29119.0
2023-03-16 15:00:00,51.33,51.55,51.26,51.5,22662.0,46.7855,46.986,46.7217,46.9404,22662.0
2023-03-16 15:30:00,51.5,51.51,51.33,51.48,119200.0,46.9404,46.9495,46.7855,46.9222,119200.0
2023-03-17 09:30:00,51.0,51.15,50.12,50.2,83616.0,46.4847,46.6214,45.6826,45.7555,83616.0
2023-03-17 10:00:00,50.26,50.54,49.75,49.9,57275.0,45.8102,46.0654,45.3453,45.4821,57275.0
2023-03-17 10:30:00,49.88,49.96,49.7,49.85,50798.0,45.4638,45.5368,45.2998,45.4365,50798.0
2023-03-17 11:00:00,49.83,49.9,49.68,49.75,64121.0,45.4183,45.4821,45.2815,45.3453,64121.0
2023-03-17 11:30:00,49.77,49.88,49.6,49.86,30405.0,45.3636,45.4638,45.2086,45.4456,30405.0
2023-03-17 12:00:00,49.89,50.02,49.78,50.0,26939.0,45.4729,45.5914,45.3727,45.5732,26939.0
2023-03-17 12:30:00,50.01,50.15,49.83,49.89,26476.0,45.5823,45.7099,45.4183,45.4729,26476.0
2023-03-17 13:00:00,49.87,50.02,49.86,49.93,15915.0,45.4547,45.5914,45.4456,45.5094,15915.0
2023-03-17 13:30:00,49.95,50.24,49.91,50.21,31869.0,45.5276,45.792,45.4912,45.7646,31869.0
2023-03-17 14:00:00,50.25,50.35,49.91,50.03,104019.0,45.8011,45.8922,45.4912,45.6006,104019.0
2023-03-17 14:30:00,50.02,50.22,50.01,50.21,30224.0,45.5914,45.7737,45.5823,45.7646,30224.0
2023-03-17 15:00:00,50.22,50.39,50.09,50.38,39285.0,45.7737,45.9287,45.6552,45.9196,39285.0
2023-03-17 15:30:00,50.37,50.37,50.15,50.18,162703.0,45.9105,45.9105,45.7099,45.7373,162703.0
2023-03-20 09:30:00,50.49,50.65,50.1,50.42,118922.0,46.0198,46.1657,45.6644,45.956,118922.0
2023-03-20 10:00:00,50.43,50.53,50.11,50.45,60506.0,45.9651,46.0563,45.6735,45.9834,60506.0
2023-03-20 10:30:00,50.46,50.72,50.44,50.6,44865.0,45.9925,46.2295,45.9743,46.1201,44865.0
2023-03-20 11:00:00,50.61,50.72,50.49,50.67,57871.0,46.1292,46.2295,46.0198,46.1839,57871.0
2023-03-20 11:30:00,50.66,50.67,50.18,50.19,55843.0,46.1748,46.1839,45.7373,45.7464,55843.0
2023-03-20 12:00:00,50.19,50.23,49.89,49.97,77537.0,45.7464,45.7828,45.4729,45.5459,77537.0
2023-03-20 12:30:00,49.99,50.21,49.95,50.21,34105.0,45.5641,45.7646,45.5276,45.7646,34105.0
2023-03-20 13:00:00,50.25,50.48,50.23,50.37,28581.0,45.8011,46.0107,45.7828,45.9105,28581.0
2023-03-20 13:30:00,50.34,50.39,50.22,50.26,66120.0,45.8831,45.9287,45.7737,45.8102,66120.0
2023-03-20 14:00:00,50.25,50.42,50.19,50.38,30672.0,45.8011,45.956,45.7464,45.9196,30672.0
2023-03-20 14:30:00,50.38,50.42,50.26,50.33,37489.0,45.9196,45.956,45.8102,45.874,37489.0
2023-03-20 15:00:00,50.32,50.39,50.25,50.34,39293.0,45.8649,45.9287,45.8011,45.8831,39293.0
2023-03-20 15:30:00,50.34,50.47,50.33,50.35,70818.0,45.8831,46.0016,45.874,45.8922,70818.0
2023-03-21 09:30:00,51.46,51.8,51.28,51.63,41501.0,46.9039,47.2138,46.7399,47.0589,41501.0
2023-03-21 10:00:00,51.64,51.81,51.45,51.58,40230.0,47.068,47.223,46.8948,47.0133,40230.0
2023-03-21 10:30:00,51.57,51.85,51.48,51.54,18516.0,47.0042,47.2594,46.9222,46.9769,18516.0
2023-03-21 11:00:00,51.55,51.75,51.51,51.67,27790.0,46.986,47.1683,46.9495,47.0954,27790.0
2023-03-21 11:30:00,51.7,51.77,51.46,51.46,26298.0,47.1227,47.1865,46.9039,46.9039,26298.0
2023-03-21 12:00:00,51.48,51.64,51.45,51.59,20482.0,46.9222,47.068,46.8948,47.0224,20482.0
2023-03-21 12:30:00,51.61,51.71,51.55,51.68,8928.0,47.0407,47.1318,46.986,47.1045,8928.0
2023-03-21 13:00:00,51.69,51.77,51.61,51.77,16828.0,47.1136,47.1865,47.0407,47.1865,16828.0
2023-03-21 13:30:00,51.77,51.79,51.52,51.52,15356.0,47.1865,47.2047,46.9586,46.9586,15356.0
2023-03-21 14:00:00,51.51,51.58,51.45,51.52,23345.0,46.9495,47.0133,46.8948,46.9586,23345.0
2023-03-21 14:30:00,51.54,51.57,51.44,51.53,34336.0,46.9769,47.0042,46.8857,46.9677,34336.0
2023-03-21 15:00:00,51.51,51.61,51.5,51.54,20635.0,46.9495,47.0407,46.9404,46.9769,20635.0
2023-03-21 15:30:00,51.54,51.7,51.46,51.47,112946.0,46.9769,47.1227,46.9039,46.9131,112946.0
2023-03-22 09:30:00,51.59,51.74,51.4,51.7,40215.0,47.0224,47.1592,46.8493,47.1227,40215.0
2023-03-22 10:00:00,51.73,51.91,51.68,51.82,27174.0,47.15,47.3141,47.1045,47.2321,27174.0
2023-03-22 10:30:00,51.84,51.85,51.6,51.66,35469.0,47.2503,47.2594,47.0316,47.0862,35469.0
2023-03-22 11:00:00,51.68,51.68,51.44,51.47,28223.0,47.1045,47.1045,46.8857,46.9131,28223.0
2023-03-22 11:30:00,51.45,51.47,51.26,51.28,33638.0,46.8948,46.9131,46.7217,46.7399,33638.0
2023-03-22 12:00:00,51.29,51.32,51.2,51.29,26522.0,46.749,46.7763,46.667,46.749,26522.0
2023-03-22 12:30:00,51.28,51.38,51.24,51.26,12759.0,46.7399,46.831,46.7034,46.7217,12759.0
2023-03-22 13:00:00,51.28,51.4,51.19,51.36,31757.0,46.7399,46.8493,46.6579,46.8128,31757.0
2023-03-22 13:30:00,51.36,51.41,51.32,51.36,18433.0,46.8128,46.8584,46.7763,46.8128,18433.0
2023-03-22 14:00:00,51.38,51.91,51.38,51.56,37668.0,46.831,47.3141,46.831,46.9951,37668.0
2023-03-22 14:30:00,51.54,52.0,51.15,51.55,74303.0,46.9769,47.3961,46.6214,46.986,74303.0
2023-03-22 15:00:00,51.53,51.64,51.14,51.5,49054.0,46.9677,47.068,46.6123,46.9404,49054.0
2023-03-22 15:30:00,51.52,51.52,50.67,50.67,130978.0,46.9586,46.9586,46.1839,46.1839,130978.0
2023-03-23 09:30:00,51.26,51.93,51.26,51.93,44432.0,46.7217,47.3323,46.7217,47.3323,44432.0
2023-03-23 10:00:00,51.94,52.12,51.88,51.97,23585.0,47.3415,47.5055,47.2868,47.3688,23585.0
2023-03-23 10:30:00,52.02,52.11,51.84,52.06,18434.0,47.4144,47.4964,47.2503,47.4508,18434.0
2023-03-23 11:00:00,52.07,52.17,51.79,51.79,18269.0,47.4599,47.5511,47.2047,47.2047,18269.0
2023-03-23 11:30:00,51.81,51.93,51.76,51.84,24372.0,47.223,47.3323,47.1774,47.2503,24372.0
2023-03-23 12:00:00,51.87,51.88,51.66,51.7,13050.0,47.2776,47.2868,47.0862,47.1227,13050.0
2023-03-23 12:30:00,51.72,51.74,51.52,51.54,24527.0,47.1409,47.1592,46.9586,46.9769,24527.0
2023-03-23 13:00:00,51.52,51.67,51.33,51.45,18964.0,46.9586,47.0954,46.7855,46.8948,18964.0
2023-03-23 13:30:00,51.44,51.55,51.3,51.31,15754.0,46.8857,46.986,46.7581,46.7672,15754.0
2023-03-23 14:00:00,51.32,51.39,50.94,50.94,23452.0,46.7763,46.8401,46.43,46.43,23452.0
2023-03-23 14:30:00,50.93,50.98,50.49,50.79,42055.0,46.4209,46.4664,46.0198,46.2933,42055.0
2023-03-23 15:00:00,50.81,51.19,50.53,50.64,49657.0,46.3115,46.6579,46.0563,46.1565,49657.0
2023-03-23 15:30:00,50.62,51.15,50.54,51.06,114858.0,46.1383,46.6214,46.0654,46.5394,114858.0
2023-03-24 09:30:00,50.4,50.4,49.72,50.2,86174.0,45.9378,45.9378,45.318,45.7555,86174.0
2023-03-24 10:00:00,50.22,50.38,49.84,50.16,43530.0,45.7737,45.9196,45.4274,45.719,43530.0
2023-03-24 10:30:00,50.15,50.17,49.71,49.83,38508.0,45.7099,45.7282,45.3089,45.4183,38508.0
2023-03-24 11:00:00,49.84,49.84,49.46,49.53,58325.0,45.4274,45.4274,45.081,45.1448,58325.0
2023-03-24 11:30:00,49.53,49.93,49.51,49.85,40725.0,45.1448,45.5094,45.1266,45.4365,40725.0
2023-03-24 12:00:00,49.86,49.95,49.7,49.75,39029.0,45.4456,45.5276,45.2998,45.3453,39029.0
2023-03-24 12:30:00,49.76,49.99,49.73,49.89,31758.0,45.3545,45.5641,45.3271,45.4729,31758.0
2023-03-24 13:00:00,49.89,50.04,49.85,49.96,32231.0,45.4729,45.6097,45.4365,45.5368,32231.0
2023-03-24 13:30:00,49.98,50.14,49.88,49.92,42834.0,45.555,45.7008,45.4638,45.5003,42834.0
2023-03-24 14:00:00,49.93,50.16,49.93,50.08,38193.0,45.5094,45.719,45.5094,45.6461,38193.0
2023-03-24 14:30:00,50.08,50.25,50.06,50.17,53085.0,45.6461,45.8011,45.6279,45.7282,53085.0
2023-03-24 15:00:00,50.18,50.37,50.1,50.36,63681.0,45.7373,45.9105,45.6644,45.9013,63681.0
2023-03-24 15:30:00,50.36,50.37,50.11,50.18,170354.0,45.9013,45.9105,45.6735,45.7373,170354.0
2023-03-27 09:30:00,50.98,51.11,50.42,50.69,137714.0,46.4664,46.5849,45.956,46.2021,137714.0
2023-03-27 10:00:00,50.69,50.84,50.55,50.56,65316.0,46.2021,46.3388,46.0745,46.0836,65316.0
2023-03-27 10:30:00,50.58,50.58,50.39,50.42,58181.0,46.1019,46.1019,45.9287,45.956,58181.0
2023-03-27 11:00:00,50.41,50.47,50.24,50.47,19767.0,45.9469,46.0016,45.792,46.0016,19767.0
2023-03-27 11:30:00,50.44,50.51,50.33,50.44,35651.0,45.9743,46.0381,45.874,45.9743,35651.0
2023-03-27 12:00:00,50.45,50.65,50.42,50.63,28753.0,45.9834,46.1657,45.956,46.1474,28753.0
2023-03-27 12:30:00,50.64,50.67,50.52,50.62,27414.0,46.1565,46.1839,46.0472,46.1383,27414.0
2023-03-27 13:00:00,50.62,50.7,50.53,50.68,24964.0,46.1383,46.2112,46.0563,46.193,24964.0
2023-03-27 13:30:00,50.68,50.83,50.65,50.73,24310.0,46.193,46.3297,46.1657,46.2386,24310.0
2023-03-27 14:00:00,50.74,50.76,50.62,50.69,29642.0,46.2477,46.2659,46.1383,46.2021,29642.0
2023-03-27 14:30:00,50.69,50.85,50.69,50.79,33364.0,46.2021,46.348,46.2021,46.2933,33364.0
2023-03-27 15:00:00,50.8,50.85,50.66,50.78,39145.0,46.3024,46.348,46.1748,46.2842,39145.0
2023-03-27 15:30:00,50.79,50.82,50.62,50.69,258691.0,46.2933,46.3206,46.1383,46.2021,258691.0
2023-03-28 09:30:00,50.76,51.26,50.67,50.89,84882.0,46.2659,46.7217,46.1839,46.3844,84882.0
2023-03-28 10:00:00,50.87,51.18,50.81,50.94,43009.0,46.3662,46.6487,46.3115,46.43,43009.0
2023-03-28 10:30:00,50.95,51.1,50.73,50.89,29864.0,46.4391,46.5758,46.2386,46.3844,29864.0
2023-03-28 11:00:00,50.9,51.05,50.86,50.93,46618.0,46.3935,46.5302,46.3571,46.4209,46618.0
2023-03-28 11:30:00,50.92,50.93,50.7,50.75,83552.0,46.4118,46.4209,46.2112,46.2568,83552.0
2023-03-28 12:00:00,50.76,50.92,50.68,50.73,38733.0,46.2659,46.4118,46.193,46.2386,38733.0
2023-03-28 12:30:00,50.73,50.99,50.69,50.91,63729.0,46.2386,46.4756,46.2021,46.4026,63729.0
2023-03-28 13:00:00,50.91,50.91,50.74,50.79,20519.0,46.4026,46.4026,46.2477,46.2933,20519.0
2023-03-28 13:30:00,50.79,50.81,50.48,50.56,53503.0,46.2933,46.3115,46.0107,46.0836,53503.0
2023-03-28 14:00:00,50.56,50.73,50.56,50.64,46463.0,46.0836,46.2386,46.0836,46.1565,46463.0
2023-03-28 14:30:00,50.64,50.8,50.56,50.8,62052.0,46.1565,46.3024,46.0836,46.3024,62052.0
2023-03-28 15:00:00,50.81,50.97,50.81,50.89,68851.0,46.3115,46.4573,46.3115,46.3844,68851.0
2023-03-28 15:30:00,50.89,51.03,50.85,50.94,161121.0,46.3844,46.512,46.348,46.43,161121.0
2023-03-29 09:30:00,51.56,51.91,51.37,51.43,73681.0,46.9951,47.3141,46.8219,46.8766,73681.0
2023-03-29 10:00:00,51.51,51.59,51.41,51.46,34742.0,46.9495,47.0224,46.8584,46.9039,34742.0
2023-03-29 10:30:00,51.48,51.51,51.15,51.16,16700.0,46.9222,46.9495,46.6214,46.6305,16700.0
2023-03-29 11:00:00,51.17,51.36,51.17,51.33,18295.0,46.6396,46.8128,46.6396,46.7855,18295.0
2023-03-29 11:30:00,51.34,51.6,51.34,51.6,15198.0,46.7946,47.0316,46.7946,47.0316,15198.0
2023-03-29 12:00:00,51.6,51.65,51.45,51.52,25523.0,47.0316,47.0771,46.8948,46.9586,25523.0
2023-03-29 12:30:00,51.52,51.54,51.43,51.47,13196.0,46.9586,46.9769,46.8766,46.9131,13196.0
2023-03-29 13:00:00,51.43,51.55,51.39,51.54,15727.0,46.8766,46.986,46.8401,46.9769,15727.0
2023-03-29 13:30:00,51.48,51.53,51.44,51.5,18787.0,46.9222,46.9677,46.8857,46.9404,18787.0
2023-03-29 14:00:00,51.52,51.52,51.44,51.47,18701.0,46.9586,46.9586,46.8857,46.9131,18701.0
2023-03-29 14:30:00,51.46,51.64,51.45,51.63,17333.0,46.9039,47.068,46.8948,47.0589,17333.0
2023-03-29 15:00:00,51.63,51.7,51.52,51.69,30011.0,47.0589,47.1227,46.9586,47.1136,30011.0
2023-03-29 15:30:00,51.71,51.71,51.57,51.6,139719.0,47.1318,47.1318,47.0042,47.0316,139719.0
2023-03-30 09:30:00,52.42,52.48,51.91,52.47,63051.0,47.779,47.8336,47.3141,47.8245,63051.0
2023-03-30 10:00:00,52.52,52.52,52.21,52.28,23528.0,47.8701,47.8701,47.5875,47.6513,23528.0
2023-03-30 10:30:00,52.3,52.49,52.21,52.39,13790.0,47.6696,47.8428,47.5875,47.7516,13790.0
2023-03-30 11:00:00,52.37,52.4,52.26,52.39,10167.0,47.7334,47.7607,47.6331,47.7516,10167.0
2023-03-30 11:30:00,52.34,52.47,52.26,52.37,45148.0,47.706,47.8245,47.6331,47.7334,45148.0
2023-03-30 12:00:00,52.38,52.41,52.27,52.34,24328.0,47.7425,47.7698,47.6422,47.706,24328.0
2023-03-30 12:30:00,52.35,52.36,52.18,52.3,20662.0,47.7152,47.7243,47.5602,47.6696,20662.0
2023-03-30 13:00:00,52.3,52.4,52.24,52.3,28499.0,47.6696,47.7607,47.6149,47.6696,28499.0
2023-03-30 13:30:00,52.29,52.29,52.12,52.21,24905.0,47.6605,47.6605,47.5055,47.5875,24905.0
2023-03-30 14:00:00,52.21,52.25,52.08,52.08,49891.0,47.5875,47.624,47.4691,47.4691,49891.0
2023-03-30 14:30:00,52.1,52.1,51.93,51.98,28445.0,47.4873,47.4873,47.3323,47.3779,28445.0
2023-03-30 15:00:00,51.99,52.03,51.84,51.87,43549.0,47.387,47.4235,47.2503,47.2776,43549.0
2023-03-30 15:30:00,51.88,52.03,51.86,52.02,152912.0,47.2868,47.4235,47.2685,47.4144,152912.0
2023-03-31 09:30:00,52.36,52.72,52.33,52.58,56845.0,47.7243,48.0524,47.6969,47.9248,56845.0
2023-03-31 10:00:00,52.59,52.79,52.59,52.76,60088.0,47.9339,48.1162,47.9339,48.0889,60088.0
2023-03-31 10:30:00,52.78,53.13,52.78,53.13,34915.0,48.1071,48.4261,48.1071,48.4261,34915.0
2023-03-31 11:00:00,53.11,53.31,53.1,53.23,21205.0,48.4079,48.5902,48.3987,48.5172,21205.0
2023-03-31 11:30:00,53.24,53.3,53.2,53.26,19800.0,48.5264,48.581,48.4899,48.5446,19800.0
2023-03-31 12:00:00,53.27,53.42,53.25,53.31,32250.0,48.5537,48.6904,48.5355,48.5902,32250.0
2023-03-31 12:30:00,53.31,53.32,53.14,53.15,19757.0,48.5902,48.5993,48.4352,48.4443,19757.0
2023-03-31 13:00:00,53.15,53.21,53.09,53.14,20527.0,48.4443,48.499,48.3896,48.4352,20527.0
2023-03-31 13:30:00,53.14,53.15,52.99,53.05,7976.0,48.4352,48.4443,48.2985,48.3532,7976.0
2023-03-31 14:00:00,53.03,53.25,53.03,53.16,20460.0,48.3349,48.5355,48.3349,48.4534,20460.0
2023-03-31 14:30:00,53.15,53.26,53.12,53.22,26746.0,48.4443,48.5446,48.417,48.5081,26746.0
2023-03-31 15:00:00,53.23,53.47,53.23,53.46,30477.0,48.5172,48.736,48.5172,48.7269,30477.0
2023-03-31 15:30:00,53.45,53.63,53.37,53.56,109331.0,48.7178,48.8818,48.6448,48.818,109331.0
2023-04-03 09:30:00,53.44,53.85,53.32,53.46,76404.0,48.7086,49.0823,48.5993,48.7269,76404.0
2023-04-03 10:00:00,53.5,53.57,53.23,53.5,45334.0,48.7633,48.8271,48.5172,48.7633,45334.0
2023-04-03 10:30:00,53.5,53.52,53.17,53.18,27657.0,48.7633,48.7816,48.4626,48.4717,27657.0
2023-04-03 11:00:00,53.2,53.24,53.06,53.19,27951.0,48.4899,48.5264,48.3623,48.4808,27951.0
2023-04-03 11:30:00,53.17,53.33,53.16,53.31,24206.0,48.4626,48.6084,48.4534,48.5902,24206.0
2023-04-03 12:00:00,53.33,53.49,53.31,53.43,19143.0,48.6084,48.7542,48.5902,48.6995,19143.0
2023-04-03 12:30:00,53.43,53.5,53.37,53.37,15379.0,48.6995,48.7633,48.6448,48.6448,15379.0
2023-04-03 13:00:00,53.36,53.46,53.29,53.33,40982.0,48.6357,48.7269,48.5719,48.6084,40982.0
2023-04-03 13:30:00,53.31,53.36,53.21,53.32,61959.0,48.5902,48.6357,48.499,48.5993,61959.0
2023-04-03 14:00:00,53.32,53.37,53.26,53.29,21885.0,48.5993,48.6448,48.5446,48.5719,21885.0
2023-04-03 14:30:00,53.3,53.38,53.27,53.37,28031.0,48.581,48.654,48.5537,48.6448,28031.0
2023-04-03 15:00:00,53.39,53.53,53.38,53.49,30003.0,48.6631,48.7907,48.654,48.7542,30003.0
2023-04-03 15:30:00,53.48,53.62,53.46,53.49,117524.0,48.7451,48.8727,48.7269,48.7542,117524.0
2023-04-04 09:30:00,53.55,53.64,53.04,53.33,61066.0,48.8089,48.8909,48.3441,48.6084,61066.0
2023-04-04 10:00:00,53.37,53.48,52.84,52.95,32629.0,48.6448,48.7451,48.1618,48.262,32629.0
2023-04-04 10:30:00,52.97,53.01,52.52,52.65,41675.0,48.2803,48.3167,47.8701,47.9886,41675.0
2023-04-04 11:00:00,52.62,52.63,52.37,52.6,54941.0,47.9612,47.9704,47.7334,47.943,54941.0
2023-04-04 11:30:00,52.6,52.63,52.44,52.49,17548.0,47.943,47.9704,47.7972,47.8428,17548.0
2023-04-04 12:00:00,52.48,52.53,52.28,52.52,23733.0,47.8336,47.8792,47.6513,47.8701,23733.0
2023-04-04 12:30:00,52.52,52.52,52.38,52.43,24903.0,47.8701,47.8701,47.7425,47.7881,24903.0
2023-04-04 13:00:00,52.38,52.45,52.35,52.41,13429.0,47.7425,47.8063,47.7152,47.7698,13429.0
2023-04-04 13:30:00,52.44,52.46,52.35,52.37,25853.0,47.7972,47.8154,47.7152,47.7334,25853.0
2023-04-04 14:00:00,52.36,52.38,52.2,52.21,10306.0,47.7243,47.7425,47.5784,47.5875,10306.0
2023-04-04 14:30:00,52.2,52.31,52.17,52.21,33178.0,47.5784,47.6787,47.5511,47.5875,33178.0
2023-04-04 15:00:00,52.2,52.29,52.17,52.22,23225.0,47.5784,47.6605,47.5511,47.5967,23225.0
2023-04-04 15:30:00,52.23,52.31,52.13,52.3,81801.0,47.6058,47.6787,47.5146,47.6696,81801.0
2023-04-05 09:30:00,51.98,51.98,51.08,51.48,59272.0,47.3779,47.3779,46.5576,46.9222,59272.0
2023-04-05 10:00:00,51.55,51.58,51.05,51.05,34434.0,46.986,47.0133,46.5302,46.5302,34434.0
2023-04-05 10:30:00,51.06,51.24,50.96,51.06,26289.0,46.5394,46.7034,46.4482,46.5394,26289.0
2023-04-05 11:00:00,51.05,51.12,50.92,50.95,38109.0,46.5302,46.594,46.4118,46.4391,38109.0
2023-04-05 11:30:00,50.95,51.23,50.93,51.08,31133.0,46.4391,46.6943,46.4209,46.5576,31133.0
2023-04-05 12:00:00,51.09,51.13,50.92,50.98,17898.0,46.5667,46.6032,46.4118,46.4664,17898.0
2023-04-05 12:30:00,50.98,51.07,50.87,50.95,43387.0,46.4664,46.5485,46.3662,46.4391,43387.0
2023-04-05 13:00:00,50.93,51.15,50.9,50.93,63166.0,46.4209,46.6214,46.3935,46.4209,63166.0
2023-04-05 13:30:00,50.94,50.97,50.8,50.93,143943.0,46.43,46.4573,46.3024,46.4209,143943.0
2023-04-05 14:00:00,50.92,51.13,50.91,51.04,51380.0,46.4118,46.6032,46.4026,46.5211,51380.0
2023-04-05 14:30:00,51.05,51.07,50.93,50.98,31543.0,46.5302,46.5485,46.4209,46.4664,31543.0
2023-04-05 15:00:00,50.98,50.98,50.81,50.86,30089.0,46.4664,46.4664,46.3115,46.3571,30089.0
2023-04-05 15:30:00,50.87,51.24,50.87,51.24,116879.0,46.3662,46.7034,46.3662,46.7034,116879.0
2023-04-06 09:30:00,51.24,51.24,50.37,50.87,115051.0,46.7034,46.7034,45.9105,46.3662,115051.0
2023-04-06 10:00:00,50.89,51.14,50.81,50.96,46675.0,46.3844,46.6123,46.3115,46.4482,46675.0
2023-04-06 10:30:00,50.93,51.2,50.8,51.2,146800.0,46.4209,46.667,46.3024,46.667,146800.0
2023-04-06 11:00:00,51.16,51.49,51.06,51.32,188344.0,46.6305,46.9313,46.5394,46.7763,188344.0
2023-04-06 11:30:00,51.33,51.55,51.2,51.55,51817.0,46.7855,46.986,46.667,46.986,51817.0
2023-04-06 12:00:00,51.57,51.7,51.49,51.55,106257.0,47.0042,47.1227,46.9313,46.986,106257.0
2023-04-06 12:30:00,51.55,51.87,51.3,51.3,66963.0,46.986,47.2776,46.7581,46.7581,66963.0
2023-04-06 13:00:00,51.31,51.44,51.19,51.41,85986.0,46.7672,46.8857,46.6579,46.8584,85986.0
2023-04-06 13:30:00,51.43,51.46,51.09,51.11,45970.0,46.8766,46.9039,46.5667,46.5849,45970.0
2023-04-06 14:00:00,51.09,51.29,51.09,51.16,99989.0,46.5667,46.749,46.5667,46.6305,99989.0
2023-04-06 14:30:00,51.16,51.31,51.04,51.08,69848.0,46.6305,46.7672,46.5211,46.5576,69848.0
2023-04-06 15:00:00,51.08,51.15,51.0,51.12,120141.0,46.5576,46.6214,46.4847,46.594,120141.0
2023-04-06 15:30:00,51.16,51.17,51.04,51.17,257080.0,46.6305,46.6396,46.5211,46.6396,257080.0
2023-04-10 09:30:00,50.98,52.16,50.95,51.92,108034.0,46.4664,47.542,46.4391,47.3232,108034.0
2023-04-10 10:00:00,51.93,52.56,51.9,52.48,76044.0,47.3323,47.9066,47.305,47.8336,76044.0
2023-04-10 10:30:00,52.52,52.64,52.23,52.25,45060.0,47.8701,47.9795,47.6058,47.624,45060.0
2023-04-10 11:00:00,52.27,52.54,52.19,52.35,31024.0,47.6422,47.8883,47.5693,47.7152,31024.0
2023-04-10 11:30:00,52.39,52.4,51.97,51.97,46042.0,47.7516,47.7607,47.3688,47.3688,46042.0
2023-04-10 12:00:00,51.98,52.08,51.95,52.04,31915.0,47.3779,47.4691,47.3506,47.4326,31915.0
2023-04-10 12:30:00,52.04,52.19,52.01,52.16,17329.0,47.4326,47.5693,47.4053,47.542,17329.0
2023-04-10 13:00:00,52.16,52.29,52.11,52.27,30346.0,47.542,47.6605,47.4964,47.6422,30346.0
2023-04-10 13:30:00,52.3,52.39,52.26,52.32,21099.0,47.6696,47.7516,47.6331,47.6878,21099.0
2023-04-10 14:00:00,52.33,52.4,52.28,52.4,38188.0,47.6969,47.7607,47.6513,47.7607,38188.0
2023-04-10 14:30:00,52.41,52.53,52.29,52.44,58161.0,47.7698,47.8792,47.6605,47.7972,58161.0
2023-04-10 15:00:00,52.45,52.5,52.4,52.43,77023.0,47.8063,47.8519,47.7607,47.7881,77023.0
2023-04-10 15:30:00,52.41,52.76,52.41,52.73,174005.0,47.7698,48.0889,47.7698,48.0615,174005.0
2023-04-11 09:30:00,53.17,53.79,53.14,53.37,60253.0,48.4626,49.0277,48.4352,48.6448,60253.0
2023-04-11 10:00:00,53.4,53.72,53.29,53.63,80537.0,48.6722,48.9639,48.5719,48.8818,80537.0
2023-04-11 10:30:00,53.63,53.68,53.37,53.45,23752.0,48.8818,48.9274,48.6448,48.7178,23752.0
2023-04-11 11:00:00,53.46,53.67,53.38,53.58,50773.0,48.7269,48.9183,48.654,48.8363,50773.0
2023-04-11 11:30:00,53.58,53.89,53.47,53.87,97967.0,48.8363,49.1188,48.736,49.1006,97967.0
2023-04-11 12:00:00,53.88,53.99,53.78,53.87,79711.0,49.1097,49.21,49.0185,49.1006,79711.0
2023-04-11 12:30:00,53.87,53.88,53.57,53.64,21216.0,49.1006,49.1097,48.8271,48.8909,21216.0
2023-04-11 13:00:00,53.65,53.74,53.61,53.73,44851.0,48.9001,48.9821,48.8636,48.973,44851.0
2023-04-11 13:30:00,53.73,53.85,53.68,53.85,45463.0,48.973,49.0823,48.9274,49.0823,45463.0
2023-04-11 14:00:00,53.85,53.86,53.64,53.68,84009.0,49.0823,49.0915,48.8909,48.9274,84009.0
2023-04-11 14:30:00,53.68,53.82,53.62,53.69,63392.0,48.9274,49.055,48.8727,48.9365,63392.0
2023-04-11 15:00:00,53.69,53.82,53.62,53.79,43421.0,48.9365,49.055,48.8727,49.0277,43421.0
2023-04-11 15:30:00,53.79,53.8,53.47,53.54,140491.0,49.0277,49.0368,48.736,48.7998,140491.0
2023-04-12 09:30:00,54.4,54.49,53.5,53.81,80496.0,49.5837,49.6657,48.7633,49.0459,80496.0
2023-04-12 10:00:00,53.88,53.99,53.75,53.96,45150.0,49.1097,49.21,48.9912,49.1826,45150.0
2023-04-12 10:30:00,54.0,54.03,53.67,53.69,39492.0,49.2191,49.2464,48.9183,48.9365,39492.0
2023-04-12 11:00:00,53.68,53.7,53.37,53.53,32647.0,48.9274,48.9456,48.6448,48.7907,32647.0
2023-04-12 11:30:00,53.54,53.95,53.51,53.95,27005.0,48.7998,49.1735,48.7724,49.1735,27005.0
2023-04-12 12:00:00,53.95,54.03,53.89,54.01,22733.0,49.1735,49.2464,49.1188,49.2282,22733.0
2023-04-12 12:30:00,54.03,54.13,53.98,54.12,18971.0,49.2464,49.3376,49.2008,49.3284,18971.0
2023-04-12 13:00:00,54.14,54.24,54.05,54.23,28262.0,49.3467,49.4378,49.2646,49.4287,28262.0
2023-04-12 13:30:00,54.24,54.26,53.96,54.01,31240.0,49.4378,49.456,49.1826,49.2282,31240.0
2023-04-12 14:00:00,54.03,54.13,53.85,53.9,51056.0,49.2464,49.3376,49.0823,49.1279,51056.0
2023-04-12 14:30:00,53.88,53.91,53.76,53.88,32072.0,49.1097,49.137,49.0003,49.1097,32072.0
2023-04-12 15:00:00,53.87,53.88,53.56,53.58,34086.0,49.1006,49.1097,48.818,48.8363,34086.0
2023-04-12 15:30:00,53.57,53.72,53.57,53.68,110915.0,48.8271,48.9639,48.8271,48.9274,110915.0
2023-04-13 09:30:00,54.06,54.4,54.0,54.11,186021.0,49.2738,49.5837,49.2191,49.3193,186021.0
2023-04-13 10:00:00,54.13,54.13,53.7,53.89,36251.0,49.3376,49.3376,48.9456,49.1188,36251.0
2023-04-13 10:30:00,53.91,53.94,53.63,53.68,23245.0,49.137,49.1644,48.8818,48.9274,23245.0
2023-04-13 11:00:00,53.69,53.76,53.52,53.63,25673.0,48.9365,49.0003,48.7816,48.8818,25673.0
2023-04-13 11:30:00,53.64,53.78,53.62,53.74,17248.0,48.8909,49.0185,48.8727,48.9821,17248.0
2023-04-13 12:00:00,53.76,53.95,53.76,53.92,21552.0,49.0003,49.1735,49.0003,49.1461,21552.0
2023-04-13 12:30:00,53.92,54.01,53.85,53.96,44774.0,49.1461,49.2282,49.0823,49.1826,44774.0
2023-04-13 13:00:00,53.95,54.23,53.92,54.21,24213.0,49.1735,49.4287,49.1461,49.4105,24213.0
2023-04-13 13:30:00,54.2,54.26,54.13,54.17,36996.0,49.4014,49.456,49.3376,49.374,36996.0
2023-04-13 14:00:00,54.18,54.36,54.14,54.31,49793.0,49.3831,49.5472,49.3467,49.5016,49793.0
2023-04-13 14:30:00,54.31,54.32,54.18,54.2,54740.0,49.5016,49.5107,49.3831,49.4014,54740.0
2023-04-13 15:00:00,54.21,54.25,54.06,54.19,33273.0,49.4105,49.4469,49.2738,49.3922,33273.0
2023-04-13 15:30:00,54.18,54.21,54.01,54.16,157543.0,49.3831,49.4105,49.2282,49.3649,157543.0
2023-04-14 09:30:00,54.07,54.95,53.87,54.87,117772.0,49.2829,50.085,49.1006,50.012,117772.0
2023-04-14 10:00:00,54.77,54.92,54.24,54.31,43472.0,49.9209,50.0576,49.4378,49.5016,43472.0
2023-04-14 10:30:00,54.3,54.39,54.2,54.27,49045.0,49.4925,49.5745,49.4014,49.4652,49045.0
2023-04-14 11:00:00,54.24,54.36,54.19,54.2,39122.0,49.4378,49.5472,49.3922,49.4014,39122.0
2023-04-14 11:30:00,54.21,54.3,54.1,54.3,47556.0,49.4105,49.4925,49.3102,49.4925,47556.0
2023-04-14 12:00:00,54.3,54.3,54.04,54.05,19526.0,49.4925,49.4925,49.2555,49.2646,19526.0
2023-04-14 12:30:00,54.02,54.06,53.9,53.93,8399.0,49.2373,49.2738,49.1279,49.1553,8399.0
2023-04-14 13:00:00,53.92,54.06,53.91,53.94,9454.0,49.1461,49.2738,49.137,49.1644,9454.0
2023-04-14 13:30:00,53.89,53.92,53.84,53.91,15636.0,49.1188,49.1461,49.0732,49.137,15636.0
2023-04-14 14:00:00,53.91,54.07,53.89,54.07,5270.0,49.137,49.2829,49.1188,49.2829,5270.0
2023-04-14 14:30:00,54.09,54.16,54.04,54.09,15800.0,49.3011,49.3649,49.2555,49.3011,15800.0
2023-04-14 15:00:00,54.08,54.09,53.92,54.05,13607.0,49.292,49.3011,49.1461,49.2646,13607.0
2023-04-14 15:30:00,54.06,54.37,54.06,54.37,183265.0,49.2738,49.5563,49.2738,49.5563,183265.0
2023-04-17 09:30:00,54.19,54.19,53.62,54.02,65527.0,49.3922,49.3922,48.8727,49.2373,65527.0
2023-04-17 10:00:00,54.08,54.16,53.92,53.93,43755.0,49.292,49.3649,49.1461,49.1553,43755.0
2023-04-17 10:30:00,53.93,54.05,53.73,53.9,31128.0,49.1553,49.2646,48.973,49.1279,31128.0
2023-04-17 11:00:00,53.9,53.94,53.73,53.75,41141.0,49.1279,49.1644,48.973,48.9912,41141.0
2023-04-17 11:30:00,53.77,53.83,53.58,53.8,32289.0,49.0094,49.0641,48.8363,49.0368,32289.0
2023-04-17 12:00:00,53.8,54.18,53.79,54.15,127140.0,49.0368,49.3831,49.0277,49.3558,127140.0
2023-04-17 12:30:00,54.14,54.38,54.14,54.37,46510.0,49.3467,49.5654,49.3467,49.5563,46510.0
2023-04-17 13:00:00,54.37,54.46,54.28,54.38,34460.0,49.5563,49.6383,49.4743,49.5654,34460.0
2023-04-17 13:30:00,54.39,54.39,54.12,54.12,22985.0,49.5745,49.5745,49.3284,49.3284,22985.0
2023-04-17 14:00:00,54.12,54.19,54.07,54.15,27422.0,49.3284,49.3922,49.2829,49.3558,27422.0
2023-04-17 14:30:00,54.17,54.31,54.17,54.24,29675.0,49.374,49.5016,49.374,49.4378,29675.0
2023-04-17 15:00:00,54.24,54.41,54.21,54.4,29804.0,49.4378,49.5928,49.4105,49.5837,29804.0
2023-04-17 15:30:00,54.4,54.47,54.26,54.41,102575.0,49.5837,49.6475,49.456,49.5928,102575.0
2023-04-18 09:30:00,54.83,55.82,54.46,54.47,168104.0,49.9756,50.8779,49.6383,49.6475,168104.0
2023-04-18 10:00:00,54.49,54.62,54.31,54.48,84985.0,49.6657,49.7842,49.5016,49.6566,84985.0
2023-04-18 10:30:00,54.47,54.58,54.2,54.22,35444.0,49.6475,49.7477,49.4014,49.4196,35444.0
2023-04-18 11:00:00,54.23,54.32,54.16,54.29,23932.0,49.4287,49.5107,49.3649,49.4834,23932.0
2023-04-18 11:30:00,54.3,54.37,54.21,54.32,16359.0,49.4925,49.5563,49.4105,49.5107,16359.0
2023-04-18 12:00:00,54.32,54.56,54.31,54.55,27901.0,49.5107,49.7295,49.5016,49.7204,27901.0
2023-04-18 12:30:00,54.57,54.57,54.38,54.44,13540.0,49.7386,49.7386,49.5654,49.6201,13540.0
2023-04-18 13:00:00,54.44,54.51,54.36,54.36,15159.0,49.6201,49.6839,49.5472,49.5472,15159.0
2023-04-18 13:30:00,54.33,54.41,54.27,54.28,13429.0,49.5198,49.5928,49.4652,49.4743,13429.0
2023-04-18 14:00:00,54.28,54.43,54.25,54.41,17326.0,49.4743,49.611,49.4469,49.5928,17326.0
2023-04-18 14:30:00,54.4,54.53,54.31,54.52,33942.0,49.5837,49.7021,49.5016,49.693,33942.0
2023-04-18 15:00:00,54.51,54.6,54.47,54.55,27796.0,49.6839,49.7659,49.6475,49.7204,27796.0
2023-04-18 15:30:00,54.54,54.78,54.52,54.77,200209.0,49.7113,49.93,49.693,49.9209,200209.0
2023-04-19 09:30:00,53.55,53.86,53.12,53.22,411274.0,48.8089,49.0915,48.417,48.5081,411274.0
2023-04-19 10:00:00,53.25,53.67,53.05,53.58,86883.0,48.5355,48.9183,48.3532,48.8363,86883.0
2023-04-19 10:30:00,53.58,53.97,53.57,53.78,46302.0,48.8363,49.1917,48.8271,49.0185,46302.0
2023-04-19 11:00:00,53.77,54.08,53.73,54.07,41502.0,49.0094,49.292,48.973,49.2829,41502.0
2023-04-19 11:30:00,54.08,54.09,53.77,53.84,27034.0,49.292,49.3011,49.0094,49.0732,27034.0
2023-04-19 12:00:00,53.89,53.9,53.69,53.72,36399.0,49.1188,49.1279,48.9365,48.9639,36399.0
2023-04-19 12:30:00,53.74,53.78,53.66,53.78,26524.0,48.9821,49.0185,48.9092,49.0185,26524.0
2023-04-19 13:00:00,53.79,53.81,53.54,53.62,33794.0,49.0277,49.0459,48.7998,48.8727,33794.0
2023-04-19 13:30:00,53.65,53.75,53.52,53.58,30727.0,48.9001,48.9912,48.7816,48.8363,30727.0
2023-04-19 14:00:00,53.58,53.69,53.53,53.59,47047.0,48.8363,48.9365,48.7907,48.8454,47047.0
2023-04-19 14:30:00,53.61,53.68,53.52,53.56,45921.0,48.8636,48.9274,48.7816,48.818,45921.0
2023-04-19 15:00:00,53.56,53.59,53.46,53.56,48879.0,48.818,48.8454,48.7269,48.818,48879.0
2023-04-19 15:30:00,53.56,53.77,53.55,53.71,208260.0,48.818,49.0094,48.8089,48.9547,208260.0
2023-04-20 09:30:00,52.36,52.72,52.09,52.6,116244.0,47.7243,48.0524,47.4782,47.943,116244.0
2023-04-20 10:00:00,52.58,53.16,52.57,53.16,65495.0,47.9248,48.4534,47.9157,48.4534,65495.0
2023-04-20 10:30:00,53.2,53.31,53.01,53.04,53906.0,48.4899,48.5902,48.3167,48.3441,53906.0
2023-04-20 11:00:00,53.04,53.13,52.75,52.79,93997.0,48.3441,48.4261,48.0797,48.1162,93997.0
2023-04-20 11:30:00,52.79,52.86,52.69,52.76,42472.0,48.1162,48.18,48.025,48.0889,42472.0
2023-04-20 12:00:00,52.78,52.79,52.59,52.7,37395.0,48.1071,48.1162,47.9339,48.0342,37395.0
2023-04-20 12:30:00,52.69,52.69,52.5,52.61,46811.0,48.025,48.025,47.8519,47.9521,46811.0
2023-04-20 13:00:00,52.61,52.87,52.58,52.82,59756.0,47.9521,48.1891,47.9248,48.1435,59756.0
2023-04-20 13:30:00,52.82,52.83,52.74,52.78,45891.0,48.1435,48.1527,48.0706,48.1071,45891.0
2023-04-20 14:00:00,52.76,52.83,52.72,52.76,31776.0,48.0889,48.1527,48.0524,48.0889,31776.0
2023-04-20 14:30:00,52.75,52.78,52.49,52.62,53135.0,48.0797,48.1071,47.8428,47.9612,53135.0
2023-04-20 15:00:00,52.63,52.75,52.54,52.61,39815.0,47.9704,48.0797,47.8883,47.9521,39815.0
2023-04-20 15:30:00,52.62,53.05,52.6,53.03,227492.0,47.9612,48.3532,47.943,48.3349,227492.0
2023-04-21 09:30:00,52.64,52.79,52.13,52.22,55797.0,47.9795,48.1162,47.5146,47.5967,55797.0
2023-04-21 10:00:00,52.18,52.46,51.98,52.38,58035.0,47.5602,47.8154,47.3779,47.7425,58035.0
2023-04-21 10:30:00,52.41,52.45,51.99,52.05,25575.0,47.7698,47.8063,47.387,47.4417,25575.0
2023-04-21 11:00:00,52.05,52.24,52.01,52.15,17501.0,47.4417,47.6149,47.4053,47.5329,17501.0
2023-04-21 11:30:00,52.15,52.25,52.01,52.08,26675.0,47.5329,47.624,47.4053,47.4691,26675.0
2023-04-21 12:00:00,52.07,52.26,52.07,52.08,11893.0,47.4599,47.6331,47.4599,47.4691,11893.0
2023-04-21 12:30:00,52.07,52.15,52.02,52.11,14959.0,47.4599,47.5329,47.4144,47.4964,14959.0
2023-04-21 13:00:00,52.09,52.16,52.06,52.12,12935.0,47.4782,47.542,47.4508,47.5055,12935.0
2023-04-21 13:30:00,52.13,52.4,52.13,52.37,11885.0,47.5146,47.7607,47.5146,47.7334,11885.0
2023-04-21 14:00:00,52.38,52.54,52.37,52.46,38891.0,47.7425,47.8883,47.7334,47.8154,38891.0
2023-04-21 14:30:00,52.46,52.48,52.38,52.44,21813.0,47.8154,47.8336,47.7425,47.7972,21813.0
2023-04-21 15:00:00,52.45,52.45,52.34,52.42,26225.0,47.8063,47.8063,47.706,47.779,26225.0
2023-04-21 15:30:00,52.41,52.59,52.4,52.57,111565.0,47.7698,47.9339,47.7607,47.9157,111565.0
2023-04-24 09:30:00,52.67,53.15,52.4,52.97,53432.0,48.0068,48.4443,47.7607,48.2803,53432.0
2023-04-24 10:00:00,52.98,53.2,52.86,53.12,16731.0,48.2894,48.4899,48.18,48.417,16731.0
2023-04-24 10:30:00,53.14,53.18,52.83,52.89,30508.0,48.4352,48.4717,48.1527,48.2073,30508.0
2023-04-24 11:00:00,52.88,52.89,52.78,52.82,26373.0,48.1982,48.2073,48.1071,48.1435,26373.0
2023-04-24 11:30:00,52.82,52.87,52.7,52.8,18191.0,48.1435,48.1891,48.0342,48.1253,18191.0
2023-04-24 12:00:00,52.83,53.04,52.83,53.03,12879.0,48.1527,48.3441,48.1527,48.3349,12879.0
2023-04-24 12:30:00,53.08,53.13,53.06,53.09,10981.0,48.3805,48.4261,48.3623,48.3896,10981.0
2023-04-24 13:00:00,53.1,53.15,53.06,53.13,10486.0,48.3987,48.4443,48.3623,48.4261,10486.0
2023-04-24 13:30:00,53.15,53.2,53.13,53.18,16501.0,48.4443,48.4899,48.4261,48.4717,16501.0
2023-04-24 14:00:00,53.17,53.24,53.02,53.05,24720.0,48.4626,48.5264,48.3258,48.3532,24720.0
2023-04-24 14:30:00,53.03,53.03,52.87,52.92,21690.0,48.3349,48.3349,48.1891,48.2347,21690.0
2023-04-24 15:00:00,52.94,53.12,52.93,53.1,26607.0,48.2529,48.417,48.2438,48.3987,26607.0
2023-04-24 15:30:00,53.09,53.17,53.04,53.17,90943.0,48.3896,48.4626,48.3441,48.4626,90943.0
2023-04-25 09:30:00,52.89,52.97,52.51,52.64,41854.0,48.2073,48.2803,47.861,47.9795,41854.0
2023-04-25 10:00:00,52.63,52.7,52.34,52.45,20738.0,47.9704,48.0342,47.706,47.8063,20738.0
2023-04-25 10:30:00,52.45,52.69,52.44,52.64,31642.0,47.8063,48.025,47.7972,47.9795,31642.0
2023-04-25 11:00:00,52.65,52.78,52.6,52.7,27439.0,47.9886,48.1071,47.943,48.0342,27439.0
2023-04-25 11:30:00,52.69,52.73,52.58,52.6,61495.0,48.025,48.0615,47.9248,47.943,61495.0
2023-04-25 12:00:00,52.61,52.79,52.58,52.7,27846.0,47.9521,48.1162,47.9248,48.0342,27846.0
2023-04-25 12:30:00,52.68,52.74,52.61,52.64,22577.0,48.0159,48.0706,47.9521,47.9795,22577.0
2023-04-25 13:00:00,52.63,52.72,52.45,52.59,118239.0,47.9704,48.0524,47.8063,47.9339,118239.0
2023-04-25 13:30:00,52.59,52.64,52.41,52.41,63303.0,47.9339,47.9795,47.7698,47.7698,63303.0
2023-04-25 14:00:00,52.42,52.44,51.98,52.21,39135.0,47.779,47.7972,47.3779,47.5875,39135.0
2023-04-25 14:30:00,52.21,52.28,52.13,52.22,52004.0,47.5875,47.6513,47.5146,47.5967,52004.0
2023-04-25 15:00:00,52.21,52.26,52.11,52.14,77028.0,47.5875,47.6331,47.4964,47.5237,77028.0
2023-04-25 15:30:00,52.14,52.22,52.01,52.02,161189.0,47.5237,47.5967,47.4053,47.4144,161189.0
2023-04-26 09:30:00,52.03,53.18,51.94,52.92,80241.0,47.4235,48.4717,47.3415,48.2347,80241.0
2023-04-26 10:00:00,52.91,53.08,52.6,52.79,66881.0,48.2256,48.3805,47.943,48.1162,66881.0
2023-04-26 10:30:00,52.77,52.82,52.53,52.63,24163.0,48.098,48.1435,47.8792,47.9704,24163.0
2023-04-26 11:00:00,52.64,52.76,52.5,52.55,22323.0,47.9795,48.0889,47.8519,47.8974,22323.0
2023-04-26 11:30:00,52.55,52.77,52.55,52.76,24543.0,47.8974,48.098,47.8974,48.0889,24543.0
2023-04-26 12:00:00,52.77,52.86,52.63,52.64,14234.0,48.098,48.18,47.9704,47.9795,14234.0
2023-04-26 12:30:00,52.64,52.7,52.57,52.64,16630.0,47.9795,48.0342,47.9157,47.9795,16630.0
2023-04-26 13:00:00,52.63,52.75,52.6,52.64,17810.0,47.9704,48.0797,47.943,47.9795,17810.0
2023-04-26 13:30:00,52.69,52.69,52.49,52.52,11138.0,48.025,48.025,47.8428,47.8701,11138.0
2023-04-26 14:00:00,52.51,52.56,52.42,52.5,18839.0,47.861,47.9066,47.779,47.8519,18839.0
2023-04-26 14:30:00,52.53,52.54,52.19,52.2,19574.0,47.8792,47.8883,47.5693,47.5784,19574.0
2023-04-26 15:00:00,52.19,52.19,51.9,51.91,55535.0,47.5693,47.5693,47.305,47.3141,55535.0
2023-04-26 15:30:00,51.93,52.04,51.77,51.92,151003.0,47.3323,47.4326,47.1865,47.3232,151003.0
2023-04-27 09:30:00,52.04,52.43,51.6,52.0,62781.0,47.4326,47.7881,47.0316,47.3961,62781.0
2023-04-27 10:00:00,51.96,51.98,51.43,51.52,37201.0,47.3597,47.3779,46.8766,46.9586,37201.0
2023-04-27 10:30:00,51.53,51.53,51.13,51.15,44641.0,46.9677,46.9677,46.6032,46.6214,44641.0
2023-04-27 11:00:00,51.17,51.38,51.05,51.35,30251.0,46.6396,46.831,46.5302,46.8037,30251.0
2023-04-27 11:30:00,51.34,51.46,51.25,51.41,37780.0,46.7946,46.9039,46.7125,46.8584,37780.0
2023-04-27 12:00:00,51.36,51.6,51.36,51.57,15119.0,46.8128,47.0316,46.8128,47.0042,15119.0
2023-04-27 12:30:00,51.56,51.56,51.37,51.5,8671.0,46.9951,46.9951,46.8219,46.9404,8671.0
2023-04-27 13:00:00,51.51,51.61,51.42,51.59,26345.0,46.9495,47.0407,46.8675,47.0224,26345.0
2023-04-27 13:30:00,51.6,51.88,51.58,51.81,29878.0,47.0316,47.2868,47.0133,47.223,29878.0
2023-04-27 14:00:00,51.79,51.89,51.72,51.89,47631.0,47.2047,47.2959,47.1409,47.2959,47631.0
2023-04-27 14:30:00,51.85,51.88,51.67,51.75,54991.0,47.2594,47.2868,47.0954,47.1683,54991.0
2023-04-27 15:00:00,51.74,51.92,51.67,51.83,55376.0,47.1592,47.3232,47.0954,47.2412,55376.0
2023-04-27 15:30:00,51.84,51.87,51.77,51.83,101652.0,47.2503,47.2776,47.1865,47.2412,101652.0
2023-04-28 09:30:00,51.84,51.92,51.48,51.66,63071.0,47.2503,47.3232,46.9222,47.0862,63071.0
2023-04-28 10:00:00,51.73,52.52,51.72,52.42,103736.0,47.15,47.8701,47.1409,47.779,103736.0
2023-04-28 10:30:00,52.42,52.52,52.17,52.26,27537.0,47.779,47.8701,47.5511,47.6331,27537.0
2023-04-28 11:00:00,52.29,52.4,52.15,52.28,27133.0,47.6605,47.7607,47.5329,47.6513,27133.0
2023-04-28 11:30:00,52.28,52.35,52.18,52.23,24982.0,47.6513,47.7152,47.5602,47.6058,24982.0
2023-04-28 12:00:00,52.26,52.33,52.19,52.21,21544.0,47.6331,47.6969,47.5693,47.5875,21544.0
2023-04-28 12:30:00,52.23,52.31,52.21,52.28,16373.0,47.6058,47.6787,47.5875,47.6513,16373.0
2023-04-28 13:00:00,52.29,52.29,52.17,52.27,13773.0,47.6605,47.6605,47.5511,47.6422,13773.0
2023-04-28 13:30:00,52.31,52.41,52.29,52.34,31203.0,47.6787,47.7698,47.6605,47.706,31203.0
2023-04-28 14:00:00,52.34,52.38,52.11,52.11,52106.0,47.706,47.7425,47.4964,47.4964,52106.0
2023-04-28 14:30:00,52.12,52.18,52.06,52.13,33594.0,47.5055,47.5602,47.4508,47.5146,33594.0
2023-04-28 15:00:00,52.13,52.23,52.05,52.07,57406.0,47.5146,47.6058,47.4417,47.4599,57406.0
2023-04-28 15:30:00,52.07,52.23,52.05,52.16,118849.0,47.4599,47.6058,47.4417,47.542,118849.0
2023-05-01 09:30:00,52.3,53.05,51.91,52.77,82658.0,47.6696,48.3532,47.3141,48.098,82658.0
2023-05-01 10:00:00,52.74,52.95,52.58,52.65,73615.0,48.0706,48.262,47.9248,47.9886,73615.0
2023-05-01 10:30:00,52.7,52.83,52.68,52.79,21257.0,48.0342,48.1527,48.0159,48.1162,21257.0
2023-05-01 11:00:00,52.81,52.84,52.51,52.61,19343.0,48.1344,48.1618,47.861,47.9521,19343.0
2023-05-01 11:30:00,52.62,52.69,52.53,52.69,14256.0,47.9612,48.025,47.8792,48.025,14256.0
2023-05-01 12:00:00,52.72,52.77,52.67,52.74,11639.0,48.0524,48.098,48.0068,48.0706,11639.0
2023-05-01 12:30:00,52.75,52.85,52.75,52.78,25830.0,48.0797,48.1709,48.0797,48.1071,25830.0
2023-05-01 13:00:00,52.81,52.81,52.53,52.53,14516.0,48.1344,48.1344,47.8792,47.8792,14516.0
2023-05-01 13:30:00,52.51,52.59,52.45,52.45,31867.0,47.861,47.9339,47.8063,47.8063,31867.0
2023-05-01 14:00:00,52.47,52.47,52.31,52.4,29265.0,47.8245,47.8245,47.6787,47.7607,29265.0
2023-05-01 14:30:00,52.42,52.42,52.18,52.21,37127.0,47.779,47.779,47.5602,47.5875,37127.0
2023-05-01 15:00:00,52.23,52.27,52.13,52.14,21984.0,47.6058,47.6422,47.5146,47.5237,21984.0
2023-05-01 15:30:00,52.15,52.27,52.05,52.07,95212.0,47.5329,47.6422,47.4417,47.4599,95212.0
2023-05-02 09:30:00,51.6,51.87,51.3,51.81,90878.0,47.0316,47.2776,46.7581,47.223,90878.0
2023-05-02 10:00:00,51.86,51.87,51.01,51.1,62332.0,47.2685,47.2776,46.4938,46.5758,62332.0
2023-05-02 10:30:00,51.1,51.14,50.92,50.97,40484.0,46.5758,46.6123,46.4118,46.4573,40484.0
2023-05-02 11:00:00,50.98,51.09,50.9,50.99,43189.0,46.4664,46.5667,46.3935,46.4756,43189.0
2023-05-02 11:30:00,51.0,51.35,50.81,51.18,47246.0,46.4847,46.8037,46.3115,46.6487,47246.0
2023-05-02 12:00:00,51.2,51.28,51.05,51.25,19935.0,46.667,46.7399,46.5302,46.7125,19935.0
2023-05-02 12:30:00,51.28,51.46,51.27,51.4,13064.0,46.7399,46.9039,46.7308,46.8493,13064.0
2023-05-02 13:00:00,51.44,51.68,51.38,51.62,46295.0,46.8857,47.1045,46.831,47.0498,46295.0
2023-05-02 13:30:00,51.63,51.84,51.61,51.77,28725.0,47.0589,47.2503,47.0407,47.1865,28725.0
2023-05-02 14:00:00,51.76,51.76,51.46,51.55,48694.0,47.1774,47.1774,46.9039,46.986,48694.0
2023-05-02 14:30:00,51.55,51.87,51.55,51.83,38392.0,46.986,47.2776,46.986,47.2412,38392.0
2023-05-02 15:00:00,51.84,51.94,51.78,51.9,48180.0,47.2503,47.3415,47.1956,47.305,48180.0
2023-05-02 15:30:00,51.9,52.08,51.85,51.97,152170.0,47.305,47.4691,47.2594,47.3688,152170.0
2023-05-03 09:30:00,51.98,52.7,51.98,52.69,94157.0,47.3779,48.0342,47.3779,48.025,94157.0
2023-05-03 10:00:00,52.71,52.85,52.58,52.72,64424.0,48.0433,48.1709,47.9248,48.0524,64424.0
2023-05-03 10:30:00,52.71,52.78,52.33,52.34,54684.0,48.0433,48.1071,47.6969,47.706,54684.0
2023-05-03 11:00:00,52.4,52.46,52.15,52.16,93053.0,47.7607,47.8154,47.5329,47.542,93053.0
2023-05-03 11:30:00,52.15,52.15,51.95,52.08,26436.0,47.5329,47.5329,47.3506,47.4691,26436.0
2023-05-03 12:00:00,52.08,52.4,52.06,52.39,48300.0,47.4691,47.7607,47.4508,47.7516,48300.0
2023-05-03 12:30:00,52.41,52.43,52.12,52.24,29067.0,47.7698,47.7881,47.5055,47.6149,29067.0
2023-05-03 13:00:00,52.24,52.39,52.14,52.35,21007.0,47.6149,47.7516,47.5237,47.7152,21007.0
2023-05-03 13:30:00,52.35,52.35,52.16,52.27,26039.0,47.7152,47.7152,47.542,47.6422,26039.0
2023-05-03 14:00:00,52.23,52.52,52.14,52.38,46131.0,47.6058,47.8701,47.5237,47.7425,46131.0
2023-05-03 14:30:00,52.35,52.67,52.07,52.54,110469.0,47.7152,48.0068,47.4599,47.8883,110469.0
2023-05-03 15:00:00,52.53,52.58,51.78,51.87,98287.0,47.8792,47.9248,47.1956,47.2776,98287.0
2023-05-03 15:30:00,51.86,52.01,51.67,51.69,166725.0,47.2685,47.4053,47.0954,47.1136,166725.0
2023-05-04 09:30:00,51.5,51.6,50.27,50.53,100101.0,46.9404,47.0316,45.8193,46.0563,100101.0
2023-05-04 10:00:00,50.52,50.69,50.25,50.39,211618.0,46.0472,46.2021,45.8011,45.9287,211618.0
2023-05-04 10:30:00,50.36,50.44,50.09,50.3,207498.0,45.9013,45.9743,45.6552,45.8466,207498.0
2023-05-04 11:00:00,50.28,50.48,50.24,50.32,70328.0,45.8284,46.0107,45.792,45.8649,70328.0
2023-05-04 11:30:00,50.3,50.63,50.26,50.5,172098.0,45.8466,46.1474,45.8102,46.0289,172098.0
2023-05-04 12:00:00,50.51,50.71,50.45,50.59,165766.0,46.0381,46.2203,45.9834,46.111,165766.0
2023-05-04 12:30:00,50.59,50.6,50.29,50.41,129649.0,46.111,46.1201,45.8375,45.9469,129649.0
2023-05-04 13:00:00,50.4,50.62,50.35,50.57,73507.0,45.9378,46.1383,45.8922,46.0927,73507.0
2023-05-04 13:30:00,50.55,50.57,50.47,50.53,94819.0,46.0745,46.0927,46.0016,46.0563,94819.0
2023-05-04 14:00:00,50.54,50.61,50.46,50.49,82774.0,46.0654,46.1292,45.9925,46.0198,82774.0
2023-05-04 14:30:00,50.48,50.5,50.38,50.43,197722.0,46.0107,46.0289,45.9196,45.9651,197722.0
2023-05-04 15:00:00,50.43,50.45,50.26,50.36,397588.0,45.9651,45.9834,45.8102,45.9013,397588.0
2023-05-04 15:30:00,50.36,50.38,50.17,50.2,661350.0,45.9013,45.9196,45.7282,45.7555,661350.0
2023-05-05 09:30:00,55.01,55.01,52.28,52.69,605436.0,50.1396,50.1396,47.6513,48.025,605436.0
2023-05-05 10:00:00,52.73,53.13,52.68,52.69,239458.0,48.0615,48.4261,48.0159,48.025,239458.0
2023-05-05 10:30:00,52.71,53.12,52.6,52.98,172217.0,48.0433,48.417,47.943,48.2894,172217.0
2023-05-05 11:00:00,52.99,53.32,52.91,53.3,81252.0,48.2985,48.5993,48.2256,48.581,81252.0
2023-05-05 11:30:00,53.29,53.6,53.17,53.42,71227.0,48.5719,48.8545,48.4626,48.6904,71227.0
2023-05-05 12:00:00,53.39,53.61,53.23,53.52,55519.0,48.6631,48.8636,48.5172,48.7816,55519.0
2023-05-05 12:30:00,53.54,53.65,53.39,53.55,41794.0,48.7998,48.9001,48.6631,48.8089,41794.0
2023-05-05 13:00:00,53.53,53.58,53.24,53.24,38166.0,48.7907,48.8363,48.5264,48.5264,38166.0
2023-05-05 13:30:00,53.26,53.31,53.08,53.17,48842.0,48.5446,48.5902,48.3805,48.4626,48842.0
2023-05-05 14:00:00,53.19,53.39,53.18,53.35,42109.0,48.4808,48.6631,48.4717,48.6266,42109.0
2023-05-05 14:30:00,53.37,53.54,53.33,53.46,55032.0,48.6448,48.7998,48.6084,48.7269,55032.0
2023-05-05 15:00:00,53.46,54.06,53.42,53.99,99002.0,48.7269,49.2738,48.6904,49.21,99002.0
2023-05-05 15:30:00,53.98,54.11,53.88,54.01,327830.0,49.2008,49.3193,49.1097,49.2282,327830.0
2023-05-08 09:30:00,54.75,55.09,53.9,54.1,133472.0,49.9027,50.2126,49.1279,49.3102,133472.0
2023-05-08 10:00:00,54.1,54.47,54.08,54.34,50233.0,49.3102,49.6475,49.292,49.529,50233.0
2023-05-08 10:30:00,54.34,54.54,54.25,54.48,31419.0,49.529,49.7113,49.4469,49.6566,31419.0
2023-05-08 11:00:00,54.46,54.58,54.2,54.21,26745.0,49.6383,49.7477,49.4014,49.4105,26745.0
2023-05-08 11:30:00,54.18,54.63,54.16,54.59,24391.0,49.3831,49.7933,49.3649,49.7568,24391.0
2023-05-08 12:00:00,54.61,54.67,54.54,54.65,25233.0,49.7751,49.8297,49.7113,49.8115,25233.0
2023-05-08 12:30:00,54.66,54.71,54.45,54.56,26350.0,49.8206,49.8662,49.6292,49.7295,26350.0
2023-05-08 13:00:00,54.56,54.61,54.51,54.55,15280.0,49.7295,49.7751,49.6839,49.7204,15280.0
2023-05-08 13:30:00,54.56,54.58,54.41,54.46,31772.0,49.7295,49.7477,49.5928,49.6383,31772.0
2023-05-08 14:00:00,54.46,54.49,54.16,54.36,57409.0,49.6383,49.6657,49.3649,49.5472,57409.0
2023-05-08 14:30:00,54.37,54.39,54.23,54.25,102427.0,49.5563,49.5745,49.4287,49.4469,102427.0
2023-05-08 15:00:00,54.24,54.42,54.19,54.4,50733.0,49.4378,49.6019,49.3922,49.5837,50733.0
2023-05-08 15:30:00,54.39,54.65,54.39,54.61,219104.0,49.5745,49.8115,49.5745,49.7751,219104.0
2023-05-09 09:30:00,54.09,54.09,53.5,53.94,56706.0,49.3011,49.3011,48.7633,49.1644,56706.0
2023-05-09 10:00:00,53.92,53.97,53.56,53.64,33928.0,49.1461,49.1917,48.818,48.8909,33928.0
2023-05-09 10:30:00,53.62,53.64,53.45,53.56,34866.0,48.8727,48.8909,48.7178,48.818,34866.0
2023-05-09 11:00:00,53.55,53.67,53.11,53.12,23685.0,48.8089,48.9183,48.4079,48.417,23685.0
2023-05-09 11:30:00,53.12,53.3,53.08,53.09,30102.0,48.417,48.581,48.3805,48.3896,30102.0
2023-05-09 12:00:00,53.08,53.46,53.06,53.41,34397.0,48.3805,48.7269,48.3623,48.6813,34397.0
2023-05-09 12:30:00,53.41,53.56,53.34,53.34,30039.0,48.6813,48.818,48.6175,48.6175,30039.0
2023-05-09 13:00:00,53.36,53.36,53.03,53.1,57884.0,48.6357,48.6357,48.3349,48.3987,57884.0
2023-05-09 13:30:00,53.09,53.26,52.93,53.25,146778.0,48.3896,48.5446,48.2438,48.5355,146778.0
2023-05-09 14:00:00,53.24,53.34,53.01,53.02,82455.0,48.5264,48.6175,48.3167,48.3258,82455.0
2023-05-09 14:30:00,53.01,53.16,52.98,53.14,171328.0,48.3167,48.4534,48.2894,48.4352,171328.0
2023-05-09 15:00:00,53.14,53.3,53.13,53.25,39013.0,48.4352,48.581,48.4261,48.5355,39013.0
2023-05-09 15:30:00,53.24,53.4,53.08,53.12,197681.0,48.5264,48.6722,48.3805,48.417,197681.0
2023-05-10 09:30:00,53.84,54.07,53.24,53.35,59195.0,49.0732,49.2829,48.5264,48.6266,59195.0
2023-05-10 10:00:00,53.39,53.68,53.3,53.55,36078.0,48.6631,48.9274,48.581,48.8089,36078.0
2023-05-10 10:30:00,53.55,53.66,53.42,53.54,30881.0,48.8089,48.9092,48.6904,48.7998,30881.0
2023-05-10 11:00:00,53.55,53.64,53.46,53.51,29181.0,48.8089,48.8909,48.7269,48.7724,29181.0
2023-05-10 11:30:00,53.51,53.51,52.88,52.89,34680.0,48.7724,48.7724,48.1982,48.2073,34680.0
2023-05-10 12:00:00,52.88,52.95,52.77,52.8,77970.0,48.1982,48.262,48.098,48.1253,77970.0
2023-05-10 12:30:00,52.8,52.86,52.72,52.75,104723.0,48.1253,48.18,48.0524,48.0797,104723.0
2023-05-10 13:00:00,52.75,52.77,52.48,52.59,125362.0,48.0797,48.098,47.8336,47.9339,125362.0
2023-05-10 13:30:00,52.59,52.69,52.49,52.67,36783.0,47.9339,48.025,47.8428,48.0068,36783.0
2023-05-10 14:00:00,52.67,52.73,52.56,52.62,42182.0,48.0068,48.0615,47.9066,47.9612,42182.0
2023-05-10 14:30:00,52.62,52.82,52.58,52.61,67687.0,47.9612,48.1435,47.9248,47.9521,67687.0
2023-05-10 15:00:00,52.62,52.87,52.6,52.76,99784.0,47.9612,48.1891,47.943,48.0889,99784.0
2023-05-10 15:30:00,52.75,52.88,52.61,52.65,223642.0,48.0797,48.1982,47.9521,47.9886,223642.0
2023-05-11 09:30:00,52.36,52.6,52.11,52.23,93887.0,47.7243,47.943,47.4964,47.6058,93887.0
2023-05-11 10:00:00,52.24,52.32,51.93,52.15,66200.0,47.6149,47.6878,47.3323,47.5329,66200.0
2023-05-11 10:30:00,52.12,52.38,52.12,52.35,81898.0,47.5055,47.7425,47.5055,47.7152,81898.0
2023-05-11 11:00:00,52.36,52.65,52.35,52.58,43000.0,47.7243,47.9886,47.7152,47.9248,43000.0
2023-05-11 11:30:00,52.58,52.87,52.58,52.82,34239.0,47.9248,48.1891,47.9248,48.1435,34239.0
2023-05-11 12:00:00,52.82,52.88,52.71,52.86,30248.0,48.1435,48.1982,48.0433,48.18,30248.0
2023-05-11 12:30:00,52.86,52.91,52.77,52.84,38283.0,48.18,48.2256,48.098,48.1618,38283.0
2023-05-11 13:00:00,52.83,52.99,52.79,52.92,26160.0,48.1527,48.2985,48.1162,48.2347,26160.0
2023-05-11 13:30:00,52.91,53.09,52.85,52.94,28958.0,48.2256,48.3896,48.1709,48.2529,28958.0
2023-05-11 14:00:00,52.95,53.01,52.84,52.97,42350.0,48.262,48.3167,48.1618,48.2803,42350.0
2023-05-11 14:30:00,52.98,53.13,52.93,53.08,50485.0,48.2894,48.4261,48.2438,48.3805,50485.0
2023-05-11 15:00:00,53.09,53.2,53.04,53.2,40962.0,48.3896,48.4899,48.3441,48.4899,40962.0
2023-05-11 15:30:00,53.19,53.33,53.1,53.29,144025.0,48.4808,48.6084,48.3987,48.5719,144025.0
2023-05-12 09:30:00,53.5,53.53,52.86,52.87,76561.0,48.7633,48.7907,48.18,48.1891,76561.0
2023-05-12 10:00:00,52.75,52.76,52.34,52.45,138013.0,48.0797,48.0889,47.706,47.8063,138013.0
2023-05-12 10:30:00,52.42,52.52,52.25,52.39,92360.0,47.779,47.8701,47.624,47.7516,92360.0
2023-05-12 11:00:00,52.39,52.62,52.36,52.43,42182.0,47.7516,47.9612,47.7243,47.7881,42182.0
2023-05-12 11:30:00,52.43,52.46,52.2,52.42,46068.0,47.7881,47.8154,47.5784,47.779,46068.0
2023-05-12 12:00:00,52.44,52.44,52.23,52.34,33223.0,47.7972,47.7972,47.6058,47.706,33223.0
2023-05-12 12:30:00,52.33,52.37,52.01,52.11,35523.0,47.6969,47.7334,47.4053,47.4964,35523.0
2023-05-12 13:00:00,52.09,52.21,51.99,52.17,27075.0,47.4782,47.5875,47.387,47.5511,27075.0
2023-05-12 13:30:00,52.18,52.21,51.92,51.98,31593.0,47.5602,47.5875,47.3232,47.3779,31593.0
2023-05-12 14:00:00,51.98,52.03,51.89,51.93,28770.0,47.3779,47.4235,47.2959,47.3323,28770.0
2023-05-12 14:30:00,51.93,52.08,51.87,52.07,34267.0,47.3323,47.4691,47.2776,47.4599,34267.0
2023-05-12 15:00:00,52.07,52.41,52.04,52.39,53435.0,47.4599,47.7698,47.4326,47.7516,53435.0
2023-05-12 15:30:00,52.44,52.59,52.39,52.56,81515.0,47.7972,47.9339,47.7516,47.9066,81515.0
2023-05-15 09:30:00,52.85,53.01,52.59,52.95,68061.0,48.1709,48.3167,47.9339,48.262,68061.0
2023-05-15 10:00:00,52.94,52.99,52.7,52.88,82253.0,48.2529,48.2985,48.0342,48.1982,82253.0
2023-05-15 10:30:00,52.87,53.13,52.83,53.11,39905.0,48.1891,48.4261,48.1527,48.4079,39905.0
2023-05-15 11:00:00,53.11,53.18,52.99,53.16,34995.0,48.4079,48.4717,48.2985,48.4534,34995.0
2023-05-15 11:30:00,53.12,53.17,53.03,53.1,41028.0,48.417,48.4626,48.3349,48.3987,41028.0
2023-05-15 12:00:00,53.11,53.16,53.06,53.13,29197.0,48.4079,48.4534,48.3623,48.4261,29197.0
2023-05-15 12:30:00,53.14,53.27,53.11,53.24,17095.0,48.4352,48.5537,48.4079,48.5264,17095.0
2023-05-15 13:00:00,53.26,53.36,53.26,53.28,21607.0,48.5446,48.6357,48.5446,48.5628,21607.0
2023-05-15 13:30:00,53.27,53.3,53.2,53.28,52814.0,48.5537,48.581,48.4899,48.5628,52814.0
2023-05-15 14:00:00,53.29,53.34,53.21,53.29,27663.0,48.5719,48.6175,48.499,48.5719,27663.0
2023-05-15 14:30:00,53.29,53.31,53.25,53.3,41559.0,48.5719,48.5902,48.5355,48.581,41559.0
2023-05-15 15:00:00,53.3,53.44,53.29,53.43,37327.0,48.581,48.7086,48.5719,48.6995,37327.0
2023-05-15 15:30:00,53.42,53.56,53.37,53.45,121705.0,48.6904,48.818,48.6448,48.7178,121705.0
2023-05-16 09:30:00,52.94,53.2,52.45,52.47,63962.0,48.2529,48.4899,47.8063,47.8245,63962.0
2023-05-16 10:00:00,52.48,52.49,52.03,52.2,39887.0,47.8336,47.8428,47.4235,47.5784,39887.0
2023-05-16 10:30:00,52.24,52.28,52.13,52.24,34927.0,47.6149,47.6513,47.5146,47.6149,34927.0
2023-05-16 11:00:00,52.24,52.28,52.07,52.12,37010.0,47.6149,47.6513,47.4599,47.5055,37010.0
2023-05-16 11:30:00,52.15,52.2,51.97,52.13,26429.0,47.5329,47.5784,47.3688,47.5146,26429.0
2023-05-16 12:00:00,52.1,52.1,51.86,51.94,55447.0,47.4873,47.4873,47.2685,47.3415,55447.0
2023-05-16 12:30:00,51.96,52.07,51.91,51.99,24264.0,47.3597,47.4599,47.3141,47.387,24264.0
2023-05-16 13:00:00,52.0,52.05,51.91,51.97,17381.0,47.3961,47.4417,47.3141,47.3688,17381.0
2023-05-16 13:30:00,51.97,52.02,51.91,52.0,27546.0,47.3688,47.4144,47.3141,47.3961,27546.0
2023-05-16 14:00:00,52.0,52.01,51.79,52.0,85352.0,47.3961,47.4053,47.2047,47.3961,85352.0
2023-05-16 14:30:00,51.98,52.03,51.92,52.02,66549.0,47.3779,47.4235,47.3232,47.4144,66549.0
2023-05-16 15:00:00,52.03,52.22,52.0,52.18,81008.0,47.4235,47.5967,47.3961,47.5602,81008.0
2023-05-16 15:30:00,52.18,52.2,51.79,51.79,148462.0,47.5602,47.5784,47.2047,47.2047,148462.0
2023-05-17 09:30:00,51.97,52.18,51.69,51.69,43896.0,47.3688,47.5602,47.1136,47.1136,43896.0
2023-05-17 10:00:00,51.69,51.78,51.49,51.58,87558.0,47.1136,47.1956,46.9313,47.0133,87558.0
2023-05-17 10:30:00,51.6,51.61,51.29,51.31,65121.0,47.0316,47.0407,46.749,46.7672,65121.0
2023-05-17 11:00:00,51.33,51.58,51.33,51.56,57719.0,46.7855,47.0133,46.7855,46.9951,57719.0
2023-05-17 11:30:00,51.59,51.79,51.49,51.7,64945.0,47.0224,47.2047,46.9313,47.1227,64945.0
2023-05-17 12:00:00,51.74,51.88,51.73,51.8,27979.0,47.1592,47.2868,47.15,47.2138,27979.0
2023-05-17 12:30:00,51.78,52.24,51.78,52.22,109438.0,47.1956,47.6149,47.1956,47.5967,109438.0
2023-05-17 13:00:00,52.24,52.29,52.12,52.29,45520.0,47.6149,47.6605,47.5055,47.6605,45520.0
2023-05-17 13:30:00,52.3,52.44,52.24,52.44,50066.0,47.6696,47.7972,47.6149,47.7972,50066.0
2023-05-17 14:00:00,52.45,52.46,52.15,52.16,49444.0,47.8063,47.8154,47.5329,47.542,49444.0
2023-05-17 14:30:00,52.16,52.18,51.97,52.03,50491.0,47.542,47.5602,47.3688,47.4235,50491.0
2023-05-17 15:00:00,52.04,52.18,51.97,52.0,66230.0,47.4326,47.5602,47.3688,47.3961,66230.0
2023-05-17 15:30:00,52.0,52.31,51.99,52.3,225909.0,47.3961,47.6787,47.387,47.6696,225909.0
2023-05-18 09:30:00,51.55,51.91,51.49,51.74,25740.0,47.3977,47.7287,47.3425,47.5724,25740.0
2023-05-18 10:00:00,51.77,52.19,51.72,52.1,25091.0,47.5999,47.9861,47.554,47.9034,25091.0
2023-05-18 10:30:00,52.11,52.18,52.07,52.17,12937.0,47.9126,47.9769,47.8758,47.9677,12937.0
2023-05-18 11:00:00,52.21,52.28,52.04,52.07,22463.0,48.0045,48.0689,47.8482,47.8758,22463.0
2023-05-18 11:30:00,52.08,52.14,51.95,52.03,26660.0,47.885,47.9401,47.7654,47.839,26660.0
2023-05-18 12:00:00,52.04,52.04,51.75,51.77,33553.0,47.8482,47.8482,47.5816,47.5999,33553.0
2023-05-18 12:30:00,51.8,52.04,51.79,52.04,18138.0,47.6275,47.8482,47.6183,47.8482,18138.0
2023-05-18 13:00:00,52.05,52.14,52.01,52.02,13785.0,47.8574,47.9401,47.8206,47.8298,13785.0
2023-05-18 13:30:00,51.99,52.07,51.79,51.82,15435.0,47.8022,47.8758,47.6183,47.6459,15435.0
2023-05-18 14:00:00,51.83,51.97,51.76,51.94,13886.0,47.6551,47.7838,47.5908,47.7563,13886.0
2023-05-18 14:30:00,51.95,52.08,51.93,52.05,20570.0,47.7654,47.885,47.7471,47.8574,20570.0
2023-05-18 15:00:00,52.07,52.23,52.01,52.19,27892.0,47.8758,48.0229,47.8206,47.9861,27892.0
2023-05-18 15:30:00,52.19,52.54,52.19,52.49,107065.0,47.9861,48.3079,47.9861,48.2619,107065.0
2023-05-19 09:30:00,52.82,53.13,52.7,53.03,75581.0,48.5654,48.8504,48.455,48.7585,75581.0
2023-05-19 10:00:00,53.04,53.06,52.8,52.89,68758.0,48.7676,48.786,48.547,48.6297,68758.0
2023-05-19 10:30:00,52.9,52.96,52.77,52.96,23522.0,48.6389,48.6941,48.5194,48.6941,23522.0
2023-05-19 11:00:00,52.96,53.01,52.71,52.77,43278.0,48.6941,48.7401,48.4642,48.5194,43278.0
2023-05-19 11:30:00,52.73,52.8,52.46,52.75,89590.0,48.4826,48.547,48.2344,48.501,89590.0
2023-05-19 12:00:00,52.76,52.82,52.65,52.73,41778.0,48.5102,48.5654,48.4091,48.4826,41778.0
2023-05-19 12:30:00,52.73,52.92,52.65,52.9,37430.0,48.4826,48.6573,48.4091,48.6389,37430.0
2023-05-19 13:00:00,52.91,52.94,52.77,52.8,51212.0,48.6481,48.6757,48.5194,48.547,51212.0
2023-05-19 13:30:00,52.82,52.85,52.76,52.8,40566.0,48.5654,48.593,48.5102,48.547,40566.0
2023-05-19 14:00:00,52.78,52.79,52.62,52.68,29938.0,48.5286,48.5378,48.3815,48.4366,29938.0
2023-05-19 14:30:00,52.68,52.76,52.65,52.74,47609.0,48.4366,48.5102,48.4091,48.4918,47609.0
2023-05-19 15:00:00,52.75,52.8,52.69,52.72,25264.0,48.501,48.547,48.4458,48.4734,25264.0
2023-05-19 15:30:00,52.7,52.84,52.69,52.75,123546.0,48.455,48.5838,48.4458,48.501,123546.0
2023-05-22 09:30:00,52.73,53.04,52.53,52.66,44410.0,48.4826,48.7676,48.2987,48.4183,44410.0
2023-05-22 10:00:00,52.62,52.71,52.32,52.36,35632.0,48.3815,48.4642,48.1056,48.1424,35632.0
2023-05-22 10:30:00,52.38,52.71,52.28,52.36,50422.0,48.1608,48.4642,48.0689,48.1424,50422.0
2023-05-22 11:00:00,52.38,52.7,52.37,52.65,27432.0,48.1608,48.455,48.1516,48.4091,27432.0
2023-05-22 11:30:00,52.64,52.7,52.48,52.61,19814.0,48.3999,48.455,48.2528,48.3723,19814.0
2023-05-22 12:00:00,52.61,52.66,52.54,52.6,19865.0,48.3723,48.4183,48.3079,48.3631,19865.0
2023-05-22 12:30:00,52.58,52.6,52.46,52.54,19732.0,48.3447,48.3631,48.2344,48.3079,19732.0
2023-05-22 13:00:00,52.55,52.68,52.55,52.63,20251.0,48.3171,48.4366,48.3171,48.3907,20251.0
2023-05-22 13:30:00,52.63,52.73,52.59,52.64,20433.0,48.3907,48.4826,48.3539,48.3999,20433.0
2023-05-22 14:00:00,52.64,52.73,52.59,52.73,30684.0,48.3999,48.4826,48.3539,48.4826,30684.0
2023-05-22 14:30:00,52.72,52.84,52.69,52.84,36656.0,48.4734,48.5838,48.4458,48.5838,36656.0
2023-05-22 15:00:00,52.85,52.86,52.58,52.66,35955.0,48.593,48.6021,48.3447,48.4183,35955.0
2023-05-22 15:30:00,52.67,52.74,52.63,52.7,91616.0,48.4275,48.4918,48.3907,48.455,91616.0
2023-05-23 09:30:00,52.33,53.02,52.18,52.95,38507.0,48.1148,48.7493,47.9769,48.6849,38507.0
2023-05-23 10:00:00,52.96,53.24,52.88,53.24,70141.0,48.6941,48.9515,48.6205,48.9515,70141.0
2023-05-23 10:30:00,53.26,53.26,53.06,53.07,33040.0,48.9699,48.9699,48.786,48.7952,33040.0
2023-05-23 11:00:00,53.07,53.28,53.05,53.28,29321.0,48.7952,48.9883,48.7768,48.9883,29321.0
2023-05-23 11:30:00,53.26,53.35,53.16,53.19,28207.0,48.9699,49.0527,48.878,48.9056,28207.0
2023-05-23 12:00:00,53.22,53.26,52.97,53.01,15065.0,48.9331,48.9699,48.7033,48.7401,15065.0
2023-05-23 12:30:00,53.01,53.03,52.71,52.84,27448.0,48.7401,48.7585,48.4642,48.5838,27448.0
2023-05-23 13:00:00,52.85,52.96,52.77,52.77,26425.0,48.593,48.6941,48.5194,48.5194,26425.0
2023-05-23 13:30:00,52.68,52.75,52.6,52.69,11983.0,48.4366,48.501,48.3631,48.4458,11983.0
2023-05-23 14:00:00,52.71,52.77,52.32,52.39,22476.0,48.4642,48.5194,48.1056,48.17,22476.0
2023-05-23 14:30:00,52.4,52.62,52.36,52.62,29638.0,48.1792,48.3815,48.1424,48.3815,29638.0
2023-05-23 15:00:00,52.62,52.63,52.43,52.58,23335.0,48.3815,48.3907,48.2068,48.3447,23335.0
2023-05-23 15:30:00,52.55,52.71,52.46,52.52,132646.0,48.3171,48.4642,48.2344,48.2895,132646.0
2023-05-24 09:30:00,51.91,51.98,50.88,50.9,57463.0,47.7287,47.793,46.7816,46.8,57463.0
2023-05-24 10:00:00,50.9,51.18,50.44,51.18,60550.0,46.8,47.0575,46.3771,47.0575,60550.0
2023-05-24 10:30:00,51.19,51.51,51.12,51.14,62353.0,47.0667,47.3609,47.0023,47.0207,62353.0
2023-05-24 11:00:00,51.15,51.32,50.96,51.17,25047.0,47.0299,47.1862,46.8552,47.0483,25047.0
2023-05-24 11:30:00,51.2,51.37,51.15,51.2,33128.0,47.0759,47.2322,47.0299,47.0759,33128.0
2023-05-24 12:00:00,51.18,51.29,50.95,50.99,31528.0,47.0575,47.1586,46.846,46.8828,31528.0
2023-05-24 12:30:00,50.98,51.21,50.9,51.16,43167.0,46.8736,47.0851,46.8,47.0391,43167.0
2023-05-24 13:00:00,51.16,51.17,50.88,50.9,36543.0,47.0391,47.0483,46.7816,46.8,36543.0
2023-05-24 13:30:00,50.9,51.04,50.89,51.02,26000.0,46.8,46.9287,46.7908,46.9104,26000.0
2023-05-24 14:00:00,51.04,51.09,50.95,50.99,29104.0,46.9287,46.9747,46.846,46.8828,29104.0
2023-05-24 14:30:00,50.97,51.11,50.91,50.96,32393.0,46.8644,46.9931,46.8092,46.8552,32393.0
2023-05-24 15:00:00,51.01,51.27,50.99,51.2,36819.0,46.9012,47.1402,46.8828,47.0759,36819.0
2023-05-24 15:30:00,51.22,51.32,50.94,50.95,85406.0,47.0942,47.1862,46.8368,46.846,85406.0
2023-05-25 09:30:00,50.87,51.22,50.69,51.11,59760.0,46.7724,47.0942,46.6069,46.9931,59760.0
2023-05-25 10:00:00,51.12,51.2,50.64,50.83,24462.0,47.0023,47.0759,46.561,46.7357,24462.0
2023-05-25 10:30:00,50.86,50.9,50.72,50.74,25172.0,46.7632,46.8,46.6345,46.6529,25172.0
2023-05-25 11:00:00,50.75,50.81,50.56,50.58,28761.0,46.6621,46.7173,46.4874,46.5058,28761.0
2023-05-25 11:30:00,50.55,51.04,50.38,50.99,33673.0,46.4782,46.9287,46.3219,46.8828,33673.0
2023-05-25 12:00:00,51.01,51.04,50.94,50.97,23081.0,46.9012,46.9287,46.8368,46.8644,23081.0
2023-05-25 12:30:00,50.98,50.99,50.84,50.86,20319.0,46.8736,46.8828,46.7449,46.7632,20319.0
2023-05-25 13:00:00,50.85,51.04,50.81,51.0,17474.0,46.7541,46.9287,46.7173,46.892,17474.0
2023-05-25 13:30:00,51.0,51.04,50.82,50.87,15862.0,46.892,46.9287,46.7265,46.7724,15862.0
2023-05-25 14:00:00,50.91,51.06,50.85,50.88,29227.0,46.8092,46.9471,46.7541,46.7816,29227.0
2023-05-25 14:30:00,50.89,50.9,50.67,50.68,31180.0,46.7908,46.8,46.5885,46.5977,31180.0
2023-05-25 15:00:00,50.72,50.8,50.64,50.75,49861.0,46.6345,46.7081,46.561,46.6621,49861.0
2023-05-25 15:30:00,50.75,50.8,50.59,50.69,132723.0,46.6621,46.7081,46.515,46.6069,132723.0
2023-05-26 09:30:00,51.26,51.66,50.91,50.91,55294.0,47.131,47.4988,46.8092,46.8092,55294.0
2023-05-26 10:00:00,50.91,51.41,50.91,51.38,59870.0,46.8092,47.2689,46.8092,47.2414,59870.0
2023-05-26 10:30:00,51.41,51.6,51.24,51.52,49199.0,47.2689,47.4436,47.1126,47.3701,49199.0
2023-05-26 11:00:00,51.56,51.67,51.32,51.34,39811.0,47.4069,47.508,47.1862,47.2046,39811.0
2023-05-26 11:30:00,51.33,51.6,51.26,51.41,41476.0,47.1954,47.4436,47.131,47.2689,41476.0
2023-05-26 12:00:00,51.39,51.57,51.37,51.52,24835.0,47.2506,47.4161,47.2322,47.3701,24835.0
2023-05-26 12:30:00,51.54,51.61,51.44,51.47,21928.0,47.3885,47.4528,47.2965,47.3241,21928.0
2023-05-26 13:00:00,51.46,51.6,51.44,51.44,14290.0,47.3149,47.4436,47.2965,47.2965,14290.0
2023-05-26 13:30:00,51.44,51.49,51.27,51.31,31355.0,47.2965,47.3425,47.1402,47.177,31355.0
2023-05-26 14:00:00,51.3,51.48,51.3,51.45,25212.0,47.1678,47.3333,47.1678,47.3057,25212.0
2023-05-26 14:30:00,51.44,51.54,51.38,51.47,40276.0,47.2965,47.3885,47.2414,47.3241,40276.0
2023-05-26 15:00:00,51.47,51.61,51.46,51.54,23873.0,47.3241,47.4528,47.3149,47.3885,23873.0
2023-05-26 15:30:00,51.55,51.6,51.41,51.55,90407.0,47.3977,47.4436,47.2689,47.3977,90407.0
2023-05-30 09:30:00,52.2,52.29,51.67,51.71,59787.0,47.9953,48.0781,47.508,47.5448,59787.0
2023-05-30 10:00:00,51.72,51.92,51.24,51.25,68061.0,47.554,47.7379,47.1126,47.1218,68061.0
2023-05-30 10:30:00,51.23,51.38,51.15,51.25,31047.0,47.1034,47.2414,47.0299,47.1218,31047.0
2023-05-30 11:00:00,51.27,51.38,51.16,51.21,38177.0,47.1402,47.2414,47.0391,47.0851,38177.0
2023-05-30 11:30:00,51.22,51.25,51.04,51.2,40708.0,47.0942,47.1218,46.9287,47.0759,40708.0
2023-05-30 12:00:00,51.19,51.28,51.07,51.21,24394.0,47.0667,47.1494,46.9563,47.0851,24394.0
2023-05-30 12:30:00,51.2,51.26,50.98,51.14,23083.0,47.0759,47.131,46.8736,47.0207,23083.0
2023-05-30 13:00:00,51.15,51.31,51.11,51.11,38124.0,47.0299,47.177,46.9931,46.9931,38124.0
2023-05-30 13:30:00,51.1,51.1,50.83,50.84,19943.0,46.9839,46.9839,46.7357,46.7449,19943.0
2023-05-30 14:00:00,50.85,51.0,50.75,50.98,37681.0,46.7541,46.892,46.6621,46.8736,37681.0
2023-05-30 14:30:00,50.97,51.14,50.97,51.04,37294.0,46.8644,47.0207,46.8644,46.9287,37294.0
2023-05-30 15:00:00,51.03,51.08,50.94,50.97,40464.0,46.9196,46.9655,46.8368,46.8644,40464.0
2023-05-30 15:30:00,50.97,51.02,50.7,50.83,221835.0,46.8644,46.9104,46.6161,46.7357,221835.0
2023-05-31 09:30:00,50.13,50.44,49.0,49.12,109033.0,46.092,46.3771,45.0531,45.1634,109033.0
2023-05-31 10:00:00,49.08,49.1,48.64,48.76,59833.0,45.1266,45.145,44.7221,44.8324,59833.0
2023-05-31 10:30:00,48.77,48.81,48.42,48.49,56651.0,44.8416,44.8784,44.5198,44.5841,56651.0
2023-05-31 11:00:00,48.51,48.53,48.19,48.19,103596.0,44.6025,44.6209,44.3083,44.3083,103596.0
2023-05-31 11:30:00,48.19,48.45,48.18,48.35,53376.0,44.3083,44.5474,44.2991,44.4554,53376.0
2023-05-31 12:00:00,48.36,48.6,48.18,48.25,36991.0,44.4646,44.6853,44.2991,44.3635,36991.0
2023-05-31 12:30:00,48.26,48.44,48.2,48.31,38755.0,44.3727,44.5382,44.3175,44.4186,38755.0
2023-05-31 13:00:00,48.32,48.45,48.27,48.36,30670.0,44.4278,44.5474,44.3819,44.4646,30670.0
2023-05-31 13:30:00,48.4,48.44,48.31,48.38,29050.0,44.5014,44.5382,44.4186,44.483,29050.0
2023-05-31 14:00:00,48.39,48.73,48.38,48.7,43702.0,44.4922,44.8048,44.483,44.7772,43702.0
2023-05-31 14:30:00,48.7,48.81,48.61,48.66,34735.0,44.7772,44.8784,44.6945,44.7405,34735.0
2023-05-31 15:00:00,48.67,48.71,48.5,48.6,51201.0,44.7496,44.7864,44.5933,44.6853,51201.0
2023-05-31 15:30:00,48.6,48.65,48.34,48.37,211816.0,44.6853,44.7313,44.4462,44.4738,211816.0
2023-06-01 09:30:00,48.73,48.93,48.3,48.78,62768.0,44.8048,44.9887,44.4095,44.8508,62768.0
2023-06-01 10:00:00,48.85,49.12,48.67,48.75,31212.0,44.9151,45.1634,44.7496,44.8232,31212.0
2023-06-01 10:30:00,48.73,49.2,48.71,49.01,66481.0,44.8048,45.237,44.7864,45.0623,66481.0
2023-06-01 11:00:00,49.01,49.01,48.7,48.77,37806.0,45.0623,45.0623,44.7772,44.8416,37806.0
2023-06-01 11:30:00,48.78,48.84,48.68,48.8,65622.0,44.8508,44.906,44.7588,44.8692,65622.0
2023-06-01 12:00:00,48.8,48.91,48.68,48.82,75667.0,44.8692,44.9703,44.7588,44.8876,75667.0
2023-06-01 12:30:00,48.81,48.82,48.53,48.66,41992.0,44.8784,44.8876,44.6209,44.7405,41992.0
2023-06-01 13:00:00,48.67,48.8,48.63,48.75,115303.0,44.7496,44.8692,44.7129,44.8232,115303.0
2023-06-01 13:30:00,48.77,48.92,48.74,48.88,36293.0,44.8416,44.9795,44.814,44.9427,36293.0
2023-06-01 14:00:00,48.87,49.04,48.84,49.0,25300.0,44.9335,45.0898,44.906,45.0531,25300.0
2023-06-01 14:30:00,48.99,49.02,48.69,48.81,57132.0,45.0439,45.0715,44.768,44.8784,57132.0
2023-06-01 15:00:00,48.82,49.0,48.8,48.84,44942.0,44.8876,45.0531,44.8692,44.906,44942.0
2023-06-01 15:30:00,48.86,48.91,48.66,48.77,210072.0,44.9243,44.9703,44.7405,44.8416,210072.0
2023-06-02 09:30:00,49.64,50.67,49.64,50.25,83780.0,45.6415,46.5885,45.6415,46.2024,83780.0
2023-06-02 10:00:00,50.24,50.76,50.21,50.68,73904.0,46.1932,46.6713,46.1656,46.5977,73904.0
2023-06-02 10:30:00,50.69,50.99,50.65,50.97,49310.0,46.6069,46.8828,46.5702,46.8644,49310.0
2023-06-02 11:00:00,51.01,51.24,50.98,51.05,85508.0,46.9012,47.1126,46.8736,46.9379,85508.0
2023-06-02 11:30:00,51.05,51.06,50.64,50.85,40171.0,46.9379,46.9471,46.561,46.7541,40171.0
2023-06-02 12:00:00,50.9,51.14,50.89,51.12,52941.0,46.8,47.0207,46.7908,47.0023,52941.0
2023-06-02 12:30:00,51.12,51.12,50.92,50.99,19149.0,47.0023,47.0023,46.8184,46.8828,19149.0
2023-06-02 13:00:00,50.98,51.07,50.89,51.06,31860.0,46.8736,46.9563,46.7908,46.9471,31860.0
2023-06-02 13:30:00,51.09,51.09,50.94,51.01,38299.0,46.9747,46.9747,46.8368,46.9012,38299.0
2023-06-02 14:00:00,50.99,51.01,50.87,50.99,88127.0,46.8828,46.9012,46.7724,46.8828,88127.0
2023-06-02 14:30:00,50.99,51.13,50.98,51.13,49631.0,46.8828,47.0115,46.8736,47.0115,49631.0
2023-06-02 15:00:00,51.13,51.3,51.13,51.26,84427.0,47.0115,47.1678,47.0115,47.131,84427.0
2023-06-02 15:30:00,51.25,51.3,51.14,51.19,301141.0,47.1218,47.1678,47.0207,47.0667,301141.0
2023-06-05 09:30:00,51.26,51.63,51.12,51.12,42560.0,47.131,47.4712,47.0023,47.0023,42560.0
2023-06-05 10:00:00,51.17,51.35,50.59,50.63,36539.0,47.0483,47.2138,46.515,46.5518,36539.0
2023-06-05 10:30:00,50.6,51.07,50.59,51.01,51713.0,46.5242,46.9563,46.515,46.9012,51713.0
2023-06-05 11:00:00,51.02,51.17,50.98,51.12,19141.0,46.9104,47.0483,46.8736,47.0023,19141.0
2023-06-05 11:30:00,51.1,51.16,51.0,51.07,27698.0,46.9839,47.0391,46.892,46.9563,27698.0
2023-06-05 12:00:00,51.08,51.26,51.03,51.26,15713.0,46.9655,47.131,46.9196,47.131,15713.0
2023-06-05 12:30:00,51.27,51.33,51.21,51.29,10902.0,47.1402,47.1954,47.0851,47.1586,10902.0
2023-06-05 13:00:00,51.28,51.38,51.25,51.28,32212.0,47.1494,47.2414,47.1218,47.1494,32212.0
2023-06-05 13:30:00,51.28,51.34,51.1,51.16,44443.0,47.1494,47.2046,46.9839,47.0391,44443.0
2023-06-05 14:00:00,51.18,51.18,50.91,50.95,18254.0,47.0575,47.0575,46.8092,46.846,18254.0
2023-06-05 14:30:00,50.94,50.98,50.74,50.95,37235.0,46.8368,46.8736,46.6529,46.846,37235.0
2023-06-05 15:00:00,50.96,51.06,50.87,51.04,28907.0,46.8552,46.9471,46.7724,46.9287,28907.0
2023-06-05 15:30:00,51.0,51.0,50.83,50.85,114252.0,46.892,46.892,46.7357,46.7541,114252.0
2023-06-06 09:30:00,50.76,51.42,50.6,51.23,70374.0,46.6713,47.2781,46.5242,47.1034,70374.0
2023-06-06 10:00:00,51.28,51.57,51.25,51.57,21274.0,47.1494,47.4161,47.1218,47.4161,21274.0
2023-06-06 10:30:00,51.6,52.0,51.55,51.96,40844.0,47.4436,47.8114,47.3977,47.7746,40844.0
2023-06-06 11:00:00,51.98,52.25,51.97,52.14,41825.0,47.793,48.0413,47.7838,47.9401,41825.0
2023-06-06 11:30:00,52.14,52.37,52.08,52.37,38287.0,47.9401,48.1516,47.885,48.1516,38287.0
2023-06-06 12:00:00,52.36,52.46,52.33,52.39,34056.0,48.1424,48.2344,48.1148,48.17,34056.0
2023-06-06 12:30:00,52.4,52.48,52.36,52.38,21343.0,48.1792,48.2528,48.1424,48.1608,21343.0
2023-06-06 13:00:00,52.4,52.49,52.34,52.44,24865.0,48.1792,48.2619,48.124,48.216,24865.0
2023-06-06 13:30:00,52.42,52.47,52.33,52.42,44223.0,48.1976,48.2436,48.1148,48.1976,44223.0
2023-06-06 14:00:00,52.41,52.6,52.35,52.6,26350.0,48.1884,48.3631,48.1332,48.3631,26350.0
2023-06-06 14:30:00,52.61,52.77,52.53,52.77,94660.0,48.3723,48.5194,48.2987,48.5194,94660.0
2023-06-06 15:00:00,52.77,52.89,52.75,52.89,48152.0,48.5194,48.6297,48.501,48.6297,48152.0
2023-06-06 15:30:00,52.88,52.92,52.71,52.71,172148.0,48.6205,48.6573,48.4642,48.4642,172148.0
2023-06-07 09:30:00,53.03,53.3,52.83,53.21,70173.0,48.7585,49.0067,48.5746,48.924,70173.0
2023-06-07 10:00:00,53.22,53.37,53.09,53.3,97085.0,48.9331,49.0711,48.8136,49.0067,97085.0
2023-06-07 10:30:00,53.32,53.36,52.85,53.02,26770.0,49.0251,49.0619,48.593,48.7493,26770.0
2023-06-07 11:00:00,53.02,53.38,52.97,53.37,30824.0,48.7493,49.0803,48.7033,49.0711,30824.0
2023-06-07 11:30:00,53.38,53.44,52.91,52.93,39346.0,49.0803,49.1354,48.6481,48.6665,39346.0
2023-06-07 12:00:00,52.94,52.98,52.8,52.86,26325.0,48.6757,48.7125,48.547,48.6021,26325.0
2023-06-07 12:30:00,52.86,52.99,52.79,52.91,21420.0,48.6021,48.7217,48.5378,48.6481,21420.0
2023-06-07 13:00:00,52.87,52.96,52.77,52.89,20784.0,48.6113,48.6941,48.5194,48.6297,20784.0
2023-06-07 13:30:00,52.88,52.9,52.72,52.89,17939.0,48.6205,48.6389,48.4734,48.6297,17939.0
2023-06-07 14:00:00,52.91,53.26,52.89,53.26,23363.0,48.6481,48.9699,48.6297,48.9699,23363.0
2023-06-07 14:30:00,53.24,53.45,53.15,53.45,29441.0,48.9515,49.1446,48.8688,49.1446,29441.0
2023-06-07 15:00:00,53.45,53.48,53.13,53.2,73621.0,49.1446,49.1722,48.8504,48.9148,73621.0
2023-06-07 15:30:00,53.2,53.21,53.06,53.14,172223.0,48.9148,48.924,48.786,48.8596,172223.0
2023-06-08 09:30:00,53.49,53.79,52.91,53.14,69824.0,49.1814,49.4572,48.6481,48.8596,69824.0
2023-06-08 10:00:00,53.11,53.27,53.02,53.2,23161.0,48.832,48.9791,48.7493,48.9148,23161.0
2023-06-08 10:30:00,53.22,53.29,53.05,53.08,23434.0,48.9331,48.9975,48.7768,48.8044,23434.0
2023-06-08 11:00:00,53.03,53.05,52.91,53.0,16895.0,48.7585,48.7768,48.6481,48.7309,16895.0
2023-06-08 11:30:00,53.03,53.03,52.81,52.98,14252.0,48.7585,48.7585,48.5562,48.7125,14252.0
2023-06-08 12:00:00,52.95,53.21,52.95,53.19,23415.0,48.6849,48.924,48.6849,48.9056,23415.0
2023-06-08 12:30:00,53.17,53.2,53.02,53.2,8637.0,48.8872,48.9148,48.7493,48.9148,8637.0
2023-06-08 13:00:00,53.22,53.28,53.18,53.2,12398.0,48.9331,48.9883,48.8964,48.9148,12398.0
2023-06-08 13:30:00,53.19,53.23,53.0,53.0,12213.0,48.9056,48.9423,48.7309,48.7309,12213.0
2023-06-08 14:00:00,53.03,53.08,52.93,53.05,9753.0,48.7585,48.8044,48.6665,48.7768,9753.0
2023-06-08 14:30:00,53.05,53.16,52.99,53.08,17490.0,48.7768,48.878,48.7217,48.8044,17490.0
2023-06-08 15:00:00,53.09,53.11,52.85,52.86,20054.0,48.8136,48.832,48.593,48.6021,20054.0
2023-06-08 15:30:00,52.86,53.02,52.82,52.95,87831.0,48.6021,48.7493,48.5654,48.6849,87831.0
2023-06-09 09:30:00,53.21,53.5,52.67,52.68,92536.0,48.924,49.1906,48.4275,48.4366,92536.0
2023-06-09 10:00:00,52.7,53.39,52.69,53.14,47930.0,48.455,49.0895,48.4458,48.8596,47930.0
2023-06-09 10:30:00,53.15,53.2,52.85,53.02,35610.0,48.8688,48.9148,48.593,48.7493,35610.0
2023-06-09 11:00:00,52.99,53.05,52.74,52.77,15806.0,48.7217,48.7768,48.4918,48.5194,15806.0
2023-06-09 11:30:00,52.76,52.85,52.63,52.81,24199.0,48.5102,48.593,48.3907,48.5562,24199.0
2023-06-09 12:00:00,52.82,52.94,52.74,52.84,17756.0,48.5654,48.6757,48.4918,48.5838,17756.0
2023-06-09 12:30:00,52.86,53.08,52.86,53.04,12331.0,48.6021,48.8044,48.6021,48.7676,12331.0
2023-06-09 13:00:00,53.05,53.14,52.96,52.99,10025.0,48.7768,48.8596,48.6941,48.7217,10025.0
2023-06-09 13:30:00,53.0,53.02,52.8,52.85,11149.0,48.7309,48.7493,48.547,48.593,11149.0
2023-06-09 14:00:00,52.85,53.04,52.81,52.95,11541.0,48.593,48.7676,48.5562,48.6849,11541.0
2023-06-09 14:30:00,52.96,52.96,52.78,52.94,21734.0,48.6941,48.6941,48.5286,48.6757,21734.0
2023-06-09 15:00:00,52.91,53.03,52.89,53.03,21345.0,48.6481,48.7585,48.6297,48.7585,21345.0
2023-06-09 15:30:00,53.02,53.28,52.96,53.25,126911.0,48.7493,48.9883,48.6941,48.9607,126911.0
2023-06-12 09:30:00,53.28,54.3,53.05,54.25,64304.0,48.9883,49.9262,48.7768,49.8802,64304.0
2023-06-12 10:00:00,54.3,54.41,53.89,54.06,60285.0,49.9262,50.0273,49.5492,49.7055,60285.0
2023-06-12 10:30:00,54.02,54.15,53.75,54.14,14434.0,49.6687,49.7882,49.4205,49.779,14434.0
2023-06-12 11:00:00,54.16,54.27,53.95,53.95,28373.0,49.7974,49.8986,49.6043,49.6043,28373.0
2023-06-12 11:30:00,53.95,54.12,53.88,54.03,31573.0,49.6043,49.7607,49.54,49.6779,31573.0
2023-06-12 12:00:00,54.02,54.09,53.95,54.08,16866.0,49.6687,49.7331,49.6043,49.7239,16866.0
2023-06-12 12:30:00,54.08,54.08,53.92,53.92,15988.0,49.7239,49.7239,49.5768,49.5768,15988.0
2023-06-12 13:00:00,53.93,54.03,53.9,53.96,12331.0,49.586,49.6779,49.5584,49.6135,12331.0
2023-06-12 13:30:00,53.96,53.97,53.84,53.95,15751.0,49.6135,49.6227,49.5032,49.6043,15751.0
2023-06-12 14:00:00,53.95,53.96,53.87,53.92,16370.0,49.6043,49.6135,49.5308,49.5768,16370.0
2023-06-12 14:30:00,53.89,53.98,53.85,53.92,25443.0,49.5492,49.6319,49.5124,49.5768,25443.0
2023-06-12 15:00:00,53.93,54.17,53.93,54.14,30035.0,49.586,49.8066,49.586,49.779,30035.0
2023-06-12 15:30:00,54.14,54.2,53.97,54.07,88826.0,49.779,49.8342,49.6227,49.7147,88826.0
2023-06-13 09:30:00,54.49,55.78,54.42,55.53,113119.0,50.1008,51.2869,50.0365,51.0571,113119.0
2023-06-13 10:00:00,55.52,55.9,55.46,55.88,52450.0,51.0479,51.3973,50.9927,51.3789,52450.0
2023-06-13 10:30:00,55.87,55.87,55.63,55.81,49535.0,51.3697,51.3697,51.149,51.3145,49535.0
2023-06-13 11:00:00,55.84,55.88,55.7,55.7,21587.0,51.3421,51.3789,51.2134,51.2134,21587.0
2023-06-13 11:30:00,55.71,55.76,55.56,55.59,24905.0,51.2226,51.2686,51.0847,51.1122,24905.0
2023-06-13 12:00:00,55.56,55.76,55.51,55.72,28524.0,51.0847,51.2686,51.0387,51.2318,28524.0
2023-06-13 12:30:00,55.71,55.84,55.67,55.82,24441.0,51.2226,51.3421,51.1858,51.3237,24441.0
2023-06-13 13:00:00,55.83,55.9,55.8,55.85,23073.0,51.3329,51.3973,51.3053,51.3513,23073.0
2023-06-13 13:30:00,55.86,55.93,55.83,55.87,43970.0,51.3605,51.4249,51.3329,51.3697,43970.0
2023-06-13 14:00:00,55.88,55.97,55.83,55.88,29782.0,51.3789,51.4616,51.3329,51.3789,29782.0
2023-06-13 14:30:00,55.88,56.02,55.83,55.96,45992.0,51.3789,51.5076,51.3329,51.4524,45992.0
2023-06-13 15:00:00,55.97,56.12,55.97,56.01,41701.0,51.4616,51.5996,51.4616,51.4984,41701.0
2023-06-13 15:30:00,56.02,56.04,55.79,55.81,142086.0,51.5076,51.526,51.2961,51.3145,142086.0
2023-06-14 09:30:00,56.15,56.49,55.87,56.09,62542.0,51.6271,51.9398,51.3697,51.572,62542.0
2023-06-14 10:00:00,56.1,56.43,56.04,56.35,42969.0,51.5812,51.8846,51.526,51.811,42969.0
2023-06-14 10:30:00,56.34,56.6,56.26,56.6,21320.0,51.8018,52.0409,51.7283,52.0409,21320.0
2023-06-14 11:00:00,56.6,56.71,56.56,56.71,23191.0,52.0409,52.142,52.0041,52.142,23191.0
2023-06-14 11:30:00,56.73,56.93,56.63,56.8,28965.0,52.1604,52.3443,52.0685,52.2248,28965.0
2023-06-14 12:00:00,56.8,56.81,56.51,56.53,37833.0,52.2248,52.234,51.9581,51.9765,37833.0
2023-06-14 12:30:00,56.55,56.56,56.37,56.44,49139.0,51.9949,52.0041,51.8294,51.8938,49139.0
2023-06-14 13:00:00,56.43,56.43,56.28,56.35,34795.0,51.8846,51.8846,51.7467,51.811,34795.0
2023-06-14 13:30:00,56.35,56.41,56.19,56.4,33409.0,51.811,51.8662,51.6639,51.857,33409.0
2023-06-14 14:00:00,56.36,56.4,55.76,55.82,121131.0,51.8202,51.857,51.2686,51.3237,121131.0
2023-06-14 14:30:00,55.81,56.35,55.62,56.32,50429.0,51.3145,51.811,51.1398,51.7834,50429.0
2023-06-14 15:00:00,56.36,56.59,56.18,56.29,54634.0,51.8202,52.0317,51.6547,51.7559,54634.0
2023-06-14 15:30:00,56.28,56.34,56.04,56.22,152630.0,51.7467,51.8018,51.526,51.6915,152630.0
2023-06-15 09:30:00,55.93,56.37,55.68,56.37,58024.0,51.4249,51.8294,51.195,51.8294,58024.0
2023-06-15 10:00:00,56.36,56.71,56.36,56.71,25758.0,51.8202,52.142,51.8202,52.142,25758.0
2023-06-15 10:30:00,56.67,56.69,56.43,56.54,27786.0,52.1053,52.1236,51.8846,51.9857,27786.0
2023-06-15 11:00:00,56.55,56.77,56.47,56.72,30738.0,51.9949,52.1972,51.9214,52.1512,30738.0
2023-06-15 11:30:00,56.71,56.77,56.56,56.67,50760.0,52.142,52.1972,52.0041,52.1053,50760.0
2023-06-15 12:00:00,56.69,56.78,56.67,56.71,30773.0,52.1236,52.2064,52.1053,52.142,30773.0
2023-06-15 12:30:00,56.72,56.77,56.6,56.76,26307.0,52.1512,52.1972,52.0409,52.188,26307.0
2023-06-15 13:00:00,56.76,56.76,56.53,56.63,41555.0,52.188,52.188,51.9765,52.0685,41555.0
2023-06-15 13:30:00,56.64,56.72,56.57,56.7,28422.0,52.0777,52.1512,52.0133,52.1328,28422.0
2023-06-15 14:00:00,56.71,56.77,56.65,56.72,43455.0,52.142,52.1972,52.0869,52.1512,43455.0
2023-06-15 14:30:00,56.73,57.0,56.73,56.97,23037.0,52.1604,52.4087,52.1604,52.3811,23037.0
2023-06-15 15:00:00,56.98,57.01,56.78,56.83,36282.0,52.3903,52.4179,52.2064,52.2524,36282.0
2023-06-15 15:30:00,56.82,56.94,56.74,56.75,151711.0,52.2432,52.3535,52.1696,52.1788,151711.0
2023-06-16 09:30:00,56.98,57.05,56.49,56.56,66580.0,52.3903,52.4546,51.9398,52.0041,66580.0
2023-06-16 10:00:00,56.59,57.07,56.56,57.07,45678.0,52.0317,52.473,52.0041,52.473,45678.0
2023-06-16 10:30:00,57.07,57.13,56.86,56.87,51495.0,52.473,52.5282,52.2799,52.2891,51495.0
2023-06-16 11:00:00,56.88,57.0,56.81,56.88,29479.0,52.2983,52.4087,52.234,52.2983,29479.0
2023-06-16 11:30:00,56.89,56.96,56.75,56.94,22467.0,52.3075,52.3719,52.1788,52.3535,22467.0
2023-06-16 12:00:00,56.92,57.07,56.87,57.03,15672.0,52.3351,52.473,52.2891,52.4363,15672.0
2023-06-16 12:30:00,57.03,57.26,57.02,57.22,32500.0,52.4363,52.6477,52.4271,52.6109,32500.0
2023-06-16 13:00:00,57.25,57.25,56.91,56.96,18793.0,52.6385,52.6385,52.3259,52.3719,18793.0
2023-06-16 13:30:00,56.97,57.01,56.89,57.0,14481.0,52.3811,52.4179,52.3075,52.4087,14481.0
2023-06-16 14:00:00,57.01,57.04,56.93,56.95,30151.0,52.4179,52.4454,52.3443,52.3627,30151.0
2023-06-16 14:30:00,56.95,57.0,56.87,57.0,36685.0,52.3627,52.4087,52.2891,52.4087,36685.0
2023-06-16 15:00:00,56.97,56.98,56.85,56.95,21084.0,52.3811,52.3903,52.2708,52.3627,21084.0
2023-06-16 15:30:00,56.97,57.26,56.93,57.0,130439.0,52.3811,52.6477,52.3443,52.4087,130439.0
2023-06-20 09:30:00,55.94,56.1,54.79,55.57,107209.0,51.4341,51.5812,50.3767,51.0939,107209.0
2023-06-20 10:00:00,55.61,55.64,55.14,55.17,34957.0,51.1306,51.1582,50.6985,50.7261,34957.0
2023-06-20 10:30:00,55.22,55.29,55.01,55.29,33641.0,50.772,50.8364,50.579,50.8364,33641.0
2023-06-20 11:00:00,55.29,55.35,55.02,55.05,42889.0,50.8364,50.8916,50.5882,50.6157,42889.0
2023-06-20 11:30:00,55.04,55.62,55.03,55.38,46500.0,50.6065,51.1398,50.5974,50.9192,46500.0
2023-06-20 12:00:00,55.35,55.61,55.29,55.59,45358.0,50.8916,51.1306,50.8364,51.1122,45358.0
2023-06-20 12:30:00,55.59,55.66,55.5,55.64,44368.0,51.1122,51.1766,51.0295,51.1582,44368.0
2023-06-20 13:00:00,55.65,55.77,55.65,55.72,30418.0,51.1674,51.2777,51.1674,51.2318,30418.0
2023-06-20 13:30:00,55.72,55.92,55.72,55.9,86392.0,51.2318,51.4157,51.2318,51.3973,86392.0
2023-06-20 14:00:00,55.88,55.98,55.87,55.98,47437.0,51.3789,51.4708,51.3697,51.4708,47437.0
2023-06-20 14:30:00,55.98,55.99,55.74,55.81,36206.0,51.4708,51.48,51.2502,51.3145,36206.0
2023-06-20 15:00:00,55.82,55.85,55.7,55.78,31668.0,51.3237,51.3513,51.2134,51.2869,31668.0
2023-06-20 15:30:00,55.77,55.83,55.6,55.6,128901.0,51.2777,51.3329,51.1214,51.1214,128901.0
2023-06-21 09:30:00,55.61,55.61,54.83,55.12,41456.0,51.1306,51.1306,50.4135,50.6801,41456.0
2023-06-21 10:00:00,55.16,55.48,55.03,55.37,23414.0,50.7169,51.0111,50.5974,50.91,23414.0
2023-06-21 10:30:00,55.41,55.41,54.93,55.07,43100.0,50.9467,50.9467,50.5054,50.6341,43100.0
2023-06-21 11:00:00,55.08,55.2,54.88,55.15,20866.0,50.6433,50.7537,50.4594,50.7077,20866.0
2023-06-21 11:30:00,55.15,55.34,55.02,55.23,13950.0,50.7077,50.8824,50.5882,50.7812,13950.0
2023-06-21 12:00:00,55.23,55.33,55.18,55.32,10803.0,50.7812,50.8732,50.7353,50.864,10803.0
2023-06-21 12:30:00,55.37,55.38,55.13,55.16,11183.0,50.91,50.9192,50.6893,50.7169,11183.0
2023-06-21 13:00:00,55.14,55.27,55.11,55.24,11881.0,50.6985,50.818,50.6709,50.7904,11881.0
2023-06-21 13:30:00,55.22,55.44,55.2,55.44,9435.0,50.772,50.9743,50.7537,50.9743,9435.0
2023-06-21 14:00:00,55.45,55.63,55.42,55.61,9399.0,50.9835,51.149,50.9559,51.1306,9399.0
2023-06-21 14:30:00,55.63,55.7,55.57,55.66,39397.0,51.149,51.2134,51.0939,51.1766,39397.0
2023-06-21 15:00:00,55.64,55.64,55.36,55.36,14511.0,51.1582,51.1582,50.9008,50.9008,14511.0
2023-06-21 15:30:00,55.38,55.41,55.23,55.29,54973.0,50.9192,50.9467,50.7812,50.8364,54973.0
2023-06-22 09:30:00,54.82,54.82,54.03,54.2,35204.0,50.4043,50.4043,49.6779,49.8342,35204.0
2023-06-22 10:00:00,54.16,54.16,53.85,53.91,66261.0,49.7974,49.7974,49.5124,49.5676,66261.0
2023-06-22 10:30:00,53.91,54.1,53.67,53.7,51027.0,49.5676,49.7423,49.3469,49.3745,51027.0
2023-06-22 11:00:00,53.72,53.84,53.67,53.73,38864.0,49.3929,49.5032,49.3469,49.4021,38864.0
2023-06-22 11:30:00,53.73,54.1,53.73,54.09,47113.0,49.4021,49.7423,49.4021,49.7331,47113.0
2023-06-22 12:00:00,54.09,54.24,53.96,54.02,34214.0,49.7331,49.871,49.6135,49.6687,34214.0
2023-06-22 12:30:00,54.0,54.04,53.72,53.79,43449.0,49.6503,49.6871,49.3929,49.4572,43449.0
2023-06-22 13:00:00,53.78,53.82,53.59,53.73,22240.0,49.448,49.4848,49.2733,49.4021,22240.0
2023-06-22 13:30:00,53.74,53.74,53.65,53.7,22107.0,49.4113,49.4113,49.3285,49.3745,22107.0
2023-06-22 14:00:00,53.69,53.75,53.53,53.63,26748.0,49.3653,49.4205,49.2182,49.3101,26748.0
2023-06-22 14:30:00,53.63,53.68,53.44,53.54,44091.0,49.3101,49.3561,49.1354,49.2274,44091.0
2023-06-22 15:00:00,53.55,53.59,53.27,53.27,39535.0,49.2366,49.2733,48.9791,48.9791,39535.0
2023-06-22 15:30:00,53.28,53.49,53.22,53.47,161083.0,48.9883,49.1814,48.9331,49.163,161083.0
2023-06-23 09:30:00,52.59,52.72,52.1,52.52,89480.0,48.3539,48.4734,47.9034,48.2895,89480.0
2023-06-23 10:00:00,52.53,52.64,52.38,52.42,62383.0,48.2987,48.3999,48.1608,48.1976,62383.0
2023-06-23 10:30:00,52.44,52.61,52.18,52.33,31872.0,48.216,48.3723,47.9769,48.1148,31872.0
2023-06-23 11:00:00,52.33,52.41,52.13,52.28,40253.0,48.1148,48.1884,47.9309,48.0689,40253.0
2023-06-23 11:30:00,52.31,52.43,52.16,52.24,40744.0,48.0964,48.2068,47.9585,48.0321,40744.0
2023-06-23 12:00:00,52.25,52.4,52.17,52.37,30151.0,48.0413,48.1792,47.9677,48.1516,30151.0
2023-06-23 12:30:00,52.36,52.47,52.3,52.35,24203.0,48.1424,48.2436,48.0873,48.1332,24203.0
2023-06-23 13:00:00,52.38,52.46,52.27,52.44,24948.0,48.1608,48.2344,48.0597,48.216,24948.0
2023-06-23 13:30:00,52.45,52.48,52.38,52.42,24591.0,48.2252,48.2528,48.1608,48.1976,24591.0
2023-06-23 14:00:00,52.4,52.4,52.15,52.21,23653.0,48.1792,48.1792,47.9493,48.0045,23653.0
2023-06-23 14:30:00,52.2,52.21,51.96,51.97,25948.0,47.9953,48.0045,47.7746,47.7838,25948.0
2023-06-23 15:00:00,51.96,51.96,51.87,51.91,34520.0,47.7746,47.7746,47.6919,47.7287,34520.0
2023-06-23 15:30:00,51.93,52.15,51.92,52.03,120248.0,47.7471,47.9493,47.7379,47.839,120248.0
2023-06-26 09:30:00,52.25,52.96,52.0,52.96,45551.0,48.0413,48.6941,47.8114,48.6941,45551.0
2023-06-26 10:00:00,52.92,52.96,52.74,52.8,11433.0,48.6573,48.6941,48.4918,48.547,11433.0
2023-06-26 10:30:00,52.82,52.91,52.67,52.85,18370.0,48.5654,48.6481,48.4275,48.593,18370.0
2023-06-26 11:00:00,52.86,52.91,52.74,52.89,19487.0,48.6021,48.6481,48.4918,48.6297,19487.0
2023-06-26 11:30:00,52.88,53.13,52.88,53.12,19173.0,48.6205,48.8504,48.6205,48.8412,19173.0
2023-06-26 12:00:00,53.13,53.14,52.85,52.98,15628.0,48.8504,48.8596,48.593,48.7125,15628.0
2023-06-26 12:30:00,53.02,53.05,52.89,53.02,25728.0,48.7493,48.7768,48.6297,48.7493,25728.0
2023-06-26 13:00:00,53.03,53.21,53.03,53.21,22338.0,48.7585,48.924,48.7585,48.924,22338.0
2023-06-26 13:30:00,53.21,53.3,53.16,53.19,20279.0,48.924,49.0067,48.878,48.9056,20279.0
2023-06-26 14:00:00,53.16,53.31,53.12,53.31,42821.0,48.878,49.0159,48.8412,49.0159,42821.0
2023-06-26 14:30:00,53.32,53.4,53.27,53.35,32556.0,49.0251,49.0986,48.9791,49.0527,32556.0
2023-06-26 15:00:00,53.35,53.46,53.33,53.33,43033.0,49.0527,49.1538,49.0343,49.0343,43033.0
2023-06-26 15:30:00,53.33,53.41,53.15,53.23,126998.0,49.0343,49.1078,48.8688,48.9423,126998.0
2023-06-27 09:30:00,53.56,53.8,53.18,53.76,61673.0,49.2458,49.4664,48.8964,49.4297,61673.0
2023-06-27 10:00:00,53.79,54.04,53.71,53.99,42939.0,49.4572,49.6871,49.3837,49.6411,42939.0
2023-06-27 10:30:00,54.02,54.35,54.01,54.31,32742.0,49.6687,49.9721,49.6595,49.9353,32742.0
2023-06-27 11:00:00,54.33,54.38,54.11,54.18,35097.0,49.9537,49.9997,49.7515,49.8158,35097.0
2023-06-27 11:30:00,54.15,54.19,53.99,54.03,65988.0,49.7882,49.825,49.6411,49.6779,65988.0
2023-06-27 12:00:00,54.03,54.22,53.99,54.2,37163.0,49.6779,49.8526,49.6411,49.8342,37163.0
2023-06-27 12:30:00,54.21,54.32,54.17,54.18,15825.0,49.8434,49.9445,49.8066,49.8158,15825.0
2023-06-27 13:00:00,54.19,54.36,54.12,54.3,14856.0,49.825,49.9813,49.7607,49.9262,14856.0
2023-06-27 13:30:00,54.32,54.35,54.25,54.27,21484.0,49.9445,49.9721,49.8802,49.8986,21484.0
2023-06-27 14:00:00,54.26,54.37,54.19,54.37,27547.0,49.8894,49.9905,49.825,49.9905,27547.0
2023-06-27 14:30:00,54.38,54.41,54.26,54.31,20430.0,49.9997,50.0273,49.8894,49.9353,20430.0
2023-06-27 15:00:00,54.31,54.52,54.31,54.48,23826.0,49.9353,50.1284,49.9353,50.0917,23826.0
2023-06-27 15:30:00,54.5,54.64,54.49,54.57,93830.0,50.11,50.2388,50.1008,50.1744,93830.0
2023-06-28 09:30:00,54.6,54.83,54.2,54.83,38185.0,50.202,50.4135,49.8342,50.4135,38185.0
2023-06-28 10:00:00,54.82,54.87,54.55,54.76,19524.0,50.4043,50.4502,50.156,50.3491,19524.0
2023-06-28 10:30:00,54.82,55.19,54.82,54.99,60672.0,50.4043,50.7445,50.4043,50.5606,60672.0
2023-06-28 11:00:00,55.01,55.13,54.97,55.1,27258.0,50.579,50.6893,50.5422,50.6617,27258.0
2023-06-28 11:30:00,55.11,55.26,55.09,55.23,21355.0,50.6709,50.8088,50.6525,50.7812,21355.0
2023-06-28 12:00:00,55.22,55.33,55.19,55.2,8105.0,50.772,50.8732,50.7445,50.7537,8105.0
2023-06-28 12:30:00,55.18,55.35,55.15,55.21,26680.0,50.7353,50.8916,50.7077,50.7629,26680.0
2023-06-28 13:00:00,55.22,55.42,55.12,55.38,18938.0,50.772,50.9559,50.6801,50.9192,18938.0
2023-06-28 13:30:00,55.42,55.44,55.23,55.27,39090.0,50.9559,50.9743,50.7812,50.818,39090.0
2023-06-28 14:00:00,55.32,55.48,55.27,55.43,57923.0,50.864,51.0111,50.818,50.9651,57923.0
2023-06-28 14:30:00,55.42,55.45,55.17,55.2,24230.0,50.9559,50.9835,50.7261,50.7537,24230.0
2023-06-28 15:00:00,55.22,55.33,55.14,55.21,38909.0,50.772,50.8732,50.6985,50.7629,38909.0
2023-06-28 15:30:00,55.2,55.38,55.18,55.38,93543.0,50.7537,50.9192,50.7353,50.9192,93543.0
2023-06-29 09:30:00,55.55,55.94,55.3,55.76,59534.0,51.0755,51.4341,50.8456,51.2686,59534.0
2023-06-29 10:00:00,55.83,55.84,55.52,55.77,79270.0,51.3329,51.3421,51.0479,51.2777,79270.0
2023-06-29 10:30:00,55.79,55.83,55.53,55.7,17656.0,51.2961,51.3329,51.0571,51.2134,17656.0
2023-06-29 11:00:00,55.69,55.76,55.55,55.59,22161.0,51.2042,51.2686,51.0755,51.1122,22161.0
2023-06-29 11:30:00,55.63,55.74,55.5,55.61,22919.0,51.149,51.2502,51.0295,51.1306,22919.0
2023-06-29 12:00:00,55.63,55.78,55.63,55.75,13548.0,51.149,51.2869,51.149,51.2594,13548.0
2023-06-29 12:30:00,55.76,55.79,55.63,55.65,9577.0,51.2686,51.2961,51.149,51.1674,9577.0
2023-06-29 13:00:00,55.64,55.75,55.48,55.64,34421.0,51.1582,51.2594,51.0111,51.1582,34421.0
2023-06-29 13:30:00,55.62,55.72,55.57,55.66,23187.0,51.1398,51.2318,51.0939,51.1766,23187.0
2023-06-29 14:00:00,55.63,55.76,55.51,55.75,28169.0,51.149,51.2686,51.0387,51.2594,28169.0
2023-06-29 14:30:00,55.75,55.76,55.63,55.71,21420.0,51.2594,51.2686,51.149,51.2226,21420.0
2023-06-29 15:00:00,55.74,55.79,55.69,55.7,24611.0,51.2502,51.2961,51.2042,51.2134,24611.0
2023-06-29 15:30:00,55.7,55.88,55.64,55.88,99731.0,51.2134,51.3789,51.1582,51.3789,99731.0
2023-06-30 09:30:00,56.4,56.64,56.08,56.61,59422.0,51.857,52.0777,51.5628,52.0501,59422.0
2023-06-30 10:00:00,56.61,56.86,56.6,56.86,39806.0,52.0501,52.2799,52.0409,52.2799,39806.0
2023-06-30 10:30:00,56.89,56.91,56.41,56.51,24067.0,52.3075,52.3259,51.8662,51.9581,24067.0
2023-06-30 11:00:00,56.54,56.73,56.51,56.6,22273.0,51.9857,52.1604,51.9581,52.0409,22273.0
2023-06-30 11:30:00,56.63,56.71,56.57,56.66,15348.0,52.0685,52.142,52.0133,52.0961,15348.0
2023-06-30 12:00:00,56.65,56.93,56.65,56.92,31703.0,52.0869,52.3443,52.0869,52.3351,31703.0
2023-06-30 12:30:00,56.93,56.95,56.78,56.93,22933.0,52.3443,52.3627,52.2064,52.3443,22933.0
2023-06-30 13:00:00,56.92,56.99,56.87,56.96,12318.0,52.3351,52.3995,52.2891,52.3719,12318.0
2023-06-30 13:30:00,56.97,57.01,56.68,56.68,13757.0,52.3811,52.4179,52.1144,52.1144,13757.0
2023-06-30 14:00:00,56.7,56.83,56.65,56.82,16710.0,52.1328,52.2524,52.0869,52.2432,16710.0
2023-06-30 14:30:00,56.79,56.88,56.79,56.82,19371.0,52.2156,52.2983,52.2156,52.2432,19371.0
2023-06-30 15:00:00,56.82,56.82,56.6,56.62,16820.0,52.2432,52.2432,52.0409,52.0593,16820.0
2023-06-30 15:30:00,56.63,56.63,56.42,56.45,99168.0,52.0685,52.0685,51.8754,51.903,99168.0
2023-07-03 09:30:00,56.42,57.02,56.29,56.84,33099.0,51.8754,52.4271,51.7559,52.2616,33099.0
2023-07-03 10:00:00,56.8,57.18,56.71,57.13,16101.0,52.2248,52.5742,52.142,52.5282,16101.0
2023-07-03 10:30:00,57.17,57.35,57.11,57.28,71860.0,52.565,52.7305,52.5098,52.6661,71860.0
2023-07-03 11:00:00,57.32,57.48,57.29,57.38,83675.0,52.7029,52.85,52.6753,52.7581,83675.0
2023-07-03 11:30:00,57.39,57.54,57.38,57.53,25550.0,52.7673,52.9052,52.7581,52.896,25550.0
2023-07-03 12:00:00,57.54,57.66,57.47,57.52,46062.0,52.9052,53.0155,52.8408,52.8868,46062.0
2023-07-03 12:30:00,57.53,57.61,57.48,57.5,54590.0,52.896,52.9695,52.85,52.8684,54590.0
2023-07-05 09:30:00,57.13,57.23,56.67,57.15,85305.0,52.5282,52.6201,52.1053,52.5466,85305.0
2023-07-05 10:00:00,57.15,57.35,57.04,57.12,67780.0,52.5466,52.7305,52.4454,52.519,67780.0
2023-07-05 10:30:00,57.12,57.29,57.08,57.1,30605.0,52.519,52.6753,52.4822,52.5006,30605.0
2023-07-05 11:00:00,57.09,57.13,56.9,57.0,53528.0,52.4914,52.5282,52.3167,52.4087,53528.0
2023-07-05 11:30:00,57.01,57.2,56.92,57.05,22936.0,52.4179,52.5926,52.3351,52.4546,22936.0
2023-07-05 12:00:00,57.05,57.05,56.99,56.99,24919.0,52.4546,52.4546,52.3995,52.3995,24919.0
2023-07-05 12:30:00,57.0,57.01,56.87,56.95,28478.0,52.4087,52.4179,52.2891,52.3627,28478.0
2023-07-05 13:00:00,56.94,56.95,56.84,56.91,18586.0,52.3535,52.3627,52.2616,52.3259,18586.0
2023-07-05 13:30:00,56.91,56.94,56.8,56.84,14326.0,52.3259,52.3535,52.2248,52.2616,14326.0
2023-07-05 14:00:00,56.85,56.89,56.59,56.72,45591.0,52.2708,52.3075,52.0317,52.1512,45591.0
2023-07-05 14:30:00,56.73,56.78,56.5,56.52,31582.0,52.1604,52.2064,51.9489,51.9673,31582.0
2023-07-05 15:00:00,56.53,56.56,56.5,56.52,21576.0,51.9765,52.0041,51.9489,51.9673,21576.0
2023-07-05 15:30:00,56.51,56.53,56.37,56.48,132744.0,51.9581,51.9765,51.8294,51.9306,132744.0
2023-07-06 09:30:00,57.26,58.56,56.54,58.37,251945.0,52.6477,53.843,51.9857,53.6683,251945.0
2023-07-06 10:00:00,58.37,58.48,57.74,57.78,112301.0,53.6683,53.7695,53.0891,53.1258,112301.0
2023-07-06 10:30:00,57.76,57.81,57.29,57.75,81973.0,53.1075,53.1534,52.6753,53.0983,81973.0
2023-07-06 11:00:00,57.78,57.92,57.45,57.57,103938.0,53.1258,53.2546,52.8224,52.9328,103938.0
2023-07-06 11:30:00,57.56,57.96,57.46,57.46,117475.0,52.9236,53.2913,52.8316,52.8316,117475.0
2023-07-06 12:00:00,57.48,57.48,57.12,57.26,48705.0,52.85,52.85,52.519,52.6477,48705.0
2023-07-06 12:30:00,57.26,57.43,57.26,57.43,44742.0,52.6477,52.804,52.6477,52.804,44742.0
2023-07-06 13:00:00,57.44,57.49,57.28,57.36,32334.0,52.8132,52.8592,52.6661,52.7397,32334.0
2023-07-06 13:30:00,57.36,57.52,57.3,57.42,54200.0,52.7397,52.8868,52.6845,52.7948,54200.0
2023-07-06 14:00:00,57.43,57.51,57.32,57.44,50791.0,52.804,52.8776,52.7029,52.8132,50791.0
2023-07-06 14:30:00,57.46,57.54,57.39,57.47,84244.0,52.8316,52.9052,52.7673,52.8408,84244.0
2023-07-06 15:00:00,57.47,57.47,57.23,57.45,71750.0,52.8408,52.8408,52.6201,52.8224,71750.0
2023-07-06 15:30:00,57.45,57.73,57.41,57.73,208053.0,52.8224,53.0799,52.7856,53.0799,208053.0
2023-07-07 09:30:00,57.79,58.34,57.56,58.1,64161.0,53.135,53.6407,52.9236,53.4201,64161.0
2023-07-07 10:00:00,58.1,58.42,57.89,58.38,41686.0,53.4201,53.7143,53.227,53.6775,41686.0
2023-07-07 10:30:00,58.38,58.67,58.25,58.65,86334.0,53.6775,53.9442,53.558,53.9258,86334.0
2023-07-07 11:00:00,58.65,58.83,58.56,58.7,40919.0,53.9258,54.0913,53.843,53.9717,40919.0
2023-07-07 11:30:00,58.71,58.76,58.59,58.65,30803.0,53.9809,54.0269,53.8706,53.9258,30803.0
2023-07-07 12:00:00,58.66,58.68,58.45,58.46,19932.0,53.935,53.9533,53.7419,53.7511,19932.0
2023-07-07 12:30:00,58.44,58.68,58.44,58.67,17885.0,53.7327,53.9533,53.7327,53.9442,17885.0
2023-07-07 13:00:00,58.68,58.69,58.56,58.62,25934.0,53.9533,53.9625,53.843,53.8982,25934.0
2023-07-07 13:30:00,58.62,58.62,58.36,58.39,20611.0,53.8982,53.8982,53.6591,53.6867,20611.0
2023-07-07 14:00:00,58.39,58.41,58.34,58.41,17258.0,53.6867,53.7051,53.6407,53.7051,17258.0
2023-07-07 14:30:00,58.39,58.45,58.27,58.36,37694.0,53.6867,53.7419,53.5764,53.6591,37694.0
2023-07-07 15:00:00,58.35,58.44,58.34,58.39,34706.0,53.6499,53.7327,53.6407,53.6867,34706.0
2023-07-07 15:30:00,58.39,58.46,58.11,58.18,107416.0,53.6867,53.7511,53.4293,53.4936,107416.0
2023-07-10 09:30:00,58.0,58.32,57.76,58.3,45586.0,53.3281,53.6223,53.1075,53.604,45586.0
2023-07-10 10:00:00,58.31,58.54,58.27,58.33,35925.0,53.6132,53.8246,53.5764,53.6315,35925.0
2023-07-10 10:30:00,58.34,58.57,58.24,58.33,92959.0,53.6407,53.8522,53.5488,53.6315,92959.0
2023-07-10 11:00:00,58.34,58.34,57.95,57.98,27578.0,53.6407,53.6407,53.2821,53.3097,27578.0
2023-07-10 11:30:00,57.94,58.09,57.94,58.08,16660.0,53.273,53.4109,53.273,53.4017,16660.0
2023-07-10 12:00:00,58.07,58.07,57.81,57.9,19140.0,53.3925,53.3925,53.1534,53.2362,19140.0
2023-07-10 12:30:00,57.9,57.97,57.82,57.83,18683.0,53.2362,53.3005,53.1626,53.1718,18683.0
2023-07-10 13:00:00,57.83,58.05,57.8,57.97,20232.0,53.1718,53.3741,53.1442,53.3005,20232.0
2023-07-10 13:30:00,57.97,58.07,57.97,58.06,17993.0,53.3005,53.3925,53.3005,53.3833,17993.0
2023-07-10 14:00:00,58.07,58.17,58.02,58.15,23541.0,53.3925,53.4844,53.3465,53.466,23541.0
2023-07-10 14:30:00,58.14,58.22,58.03,58.03,17983.0,53.4568,53.5304,53.3557,53.3557,17983.0
2023-07-10 15:00:00,58.06,58.09,57.99,58.05,26044.0,53.3833,53.4109,53.3189,53.3741,26044.0
2023-07-10 15:30:00,58.05,58.17,58.0,58.17,89776.0,53.3741,53.4844,53.3281,53.4844,89776.0
2023-07-11 09:30:00,58.37,58.63,58.11,58.54,30025.0,53.6683,53.9074,53.4293,53.8246,30025.0
2023-07-11 10:00:00,58.55,58.74,58.5,58.64,16252.0,53.8338,54.0085,53.7878,53.9166,16252.0
2023-07-11 10:30:00,58.59,58.65,58.41,58.5,20951.0,53.8706,53.9258,53.7051,53.7878,20951.0
2023-07-11 11:00:00,58.51,58.55,58.18,58.28,13774.0,53.797,53.8338,53.4936,53.5856,13774.0
2023-07-11 11:30:00,58.28,58.3,58.06,58.06,16308.0,53.5856,53.604,53.3833,53.3833,16308.0
2023-07-11 12:00:00,58.05,58.16,58.0,58.02,11043.0,53.3741,53.4752,53.3281,53.3465,11043.0
2023-07-11 12:30:00,58.0,58.26,58.0,58.26,16815.0,53.3281,53.5672,53.3281,53.5672,16815.0
2023-07-11 13:00:00,58.25,58.33,58.17,58.25,21241.0,53.558,53.6315,53.4844,53.558,21241.0
2023-07-11 13:30:00,58.26,58.37,58.24,58.33,20642.0,53.5672,53.6683,53.5488,53.6315,20642.0
2023-07-11 14:00:00,58.34,58.38,58.17,58.33,16183.0,53.6407,53.6775,53.4844,53.6315,16183.0
2023-07-11 14:30:00,58.34,58.46,58.33,58.46,26430.0,53.6407,53.7511,53.6315,53.7511,26430.0
2023-07-11 15:00:00,58.47,58.65,58.46,58.65,41186.0,53.7603,53.9258,53.7511,53.9258,41186.0
2023-07-11 15:30:00,58.66,58.78,58.55,58.63,139232.0,53.935,54.0453,53.8338,53.9074,139232.0
2023-07-12 09:30:00,59.52,59.59,59.2,59.24,69095.0,54.7257,54.79,54.4315,54.4682,69095.0
2023-07-12 10:00:00,59.32,59.48,59.1,59.38,81040.0,54.5418,54.6889,54.3395,54.597,81040.0
2023-07-12 10:30:00,59.42,59.61,59.24,59.5,45453.0,54.6337,54.8084,54.4682,54.7073,45453.0
2023-07-12 11:00:00,59.53,59.53,59.26,59.47,24311.0,54.7349,54.7349,54.4866,54.6797,24311.0
2023-07-12 11:30:00,59.47,59.61,59.32,59.39,19981.0,54.6797,54.8084,54.5418,54.6062,19981.0
2023-07-12 12:00:00,59.42,59.43,59.32,59.33,16241.0,54.6337,54.6429,54.5418,54.551,16241.0
2023-07-12 12:30:00,59.34,59.55,59.34,59.49,15178.0,54.5602,54.7533,54.5602,54.6981,15178.0
2023-07-12 13:00:00,59.5,59.64,59.47,59.59,11551.0,54.7073,54.836,54.6797,54.79,11551.0
2023-07-12 13:30:00,59.57,59.59,59.38,59.49,11303.0,54.7717,54.79,54.597,54.6981,11303.0
2023-07-12 14:00:00,59.51,59.56,59.46,59.53,20822.0,54.7165,54.7625,54.6705,54.7349,20822.0
2023-07-12 14:30:00,59.51,59.71,59.51,59.71,25690.0,54.7165,54.9004,54.7165,54.9004,25690.0
2023-07-12 15:00:00,59.69,59.71,59.45,59.48,20151.0,54.882,54.9004,54.6613,54.6889,20151.0
2023-07-12 15:30:00,59.48,59.59,59.4,59.48,124640.0,54.6889,54.79,54.6154,54.6889,124640.0
2023-07-13 09:30:00,59.5,59.65,58.97,59.33,38415.0,54.7073,54.8452,54.22,54.551,38415.0
2023-07-13 10:00:00,59.33,59.52,59.26,59.5,28084.0,54.551,54.7257,54.4866,54.7073,28084.0
2023-07-13 10:30:00,59.49,59.67,59.33,59.4,15017.0,54.6981,54.8636,54.551,54.6154,15017.0
2023-07-13 11:00:00,59.38,59.52,59.31,59.32,31426.0,54.597,54.7257,54.5326,54.5418,31426.0
2023-07-13 11:30:00,59.32,59.32,59.2,59.26,41258.0,54.5418,54.5418,54.4315,54.4866,41258.0
2023-07-13 12:00:00,59.28,59.49,59.24,59.47,11643.0,54.505,54.6981,54.4682,54.6797,11643.0
2023-07-13 12:30:00,59.46,59.58,59.46,59.48,18495.0,54.6705,54.7809,54.6705,54.6889,18495.0
2023-07-13 13:00:00,59.46,59.48,59.31,59.46,14499.0,54.6705,54.6889,54.5326,54.6705,14499.0
2023-07-13 13:30:00,59.47,59.63,59.46,59.5,153064.0,54.6797,54.8268,54.6705,54.7073,153064.0
2023-07-13 14:00:00,59.47,59.71,59.47,59.69,14142.0,54.6797,54.9004,54.6797,54.882,14142.0
2023-07-13 14:30:00,59.69,59.75,59.62,59.73,20568.0,54.882,54.9372,54.8176,54.9188,20568.0
2023-07-13 15:00:00,59.7,59.81,59.69,59.8,26719.0,54.8912,54.9923,54.882,54.9831,26719.0
2023-07-13 15:30:00,59.8,60.0,59.79,59.94,159901.0,54.9831,55.167,54.9739,55.1119,159901.0
2023-07-14 09:30:00,59.99,60.06,59.72,59.75,50651.0,55.1578,55.2222,54.9096,54.9372,50651.0
2023-07-14 10:00:00,59.75,59.75,59.29,59.29,37334.0,54.9372,54.9372,54.5142,54.5142,37334.0
2023-07-14 10:30:00,59.3,59.35,59.02,59.3,28026.0,54.5234,54.5694,54.266,54.5234,28026.0
2023-07-14 11:00:00,59.32,59.36,59.25,59.26,21448.0,54.5418,54.5786,54.4774,54.4866,21448.0
2023-07-14 11:30:00,59.28,59.28,59.04,59.16,92154.0,54.505,54.505,54.2843,54.3947,92154.0
2023-07-14 12:00:00,59.17,59.19,58.99,59.1,17767.0,54.4039,54.4223,54.2384,54.3395,17767.0
2023-07-14 12:30:00,59.11,59.17,59.08,59.14,21274.0,54.3487,54.4039,54.3211,54.3763,21274.0
2023-07-14 13:00:00,59.15,59.15,58.98,59.07,29529.0,54.3855,54.3855,54.2292,54.3119,29529.0
2023-07-14 13:30:00,59.07,59.12,58.97,59.02,99672.0,54.3119,54.3579,54.22,54.266,99672.0
2023-07-14 14:00:00,59.02,59.1,58.85,58.92,127238.0,54.266,54.3395,54.1097,54.174,127238.0
2023-07-14 14:30:00,58.93,59.08,58.93,59.0,22084.0,54.1832,54.3211,54.1832,54.2476,22084.0
2023-07-14 15:00:00,59.0,59.04,58.92,59.01,27318.0,54.2476,54.2843,54.174,54.2568,27318.0
2023-07-14 15:30:00,59.02,59.12,58.96,59.12,177936.0,54.266,54.3579,54.2108,54.3579,177936.0
2023-07-17 09:30:00,58.77,58.85,58.21,58.82,84692.0,54.0361,54.1097,53.5212,54.0821,84692.0
2023-07-17 10:00:00,58.85,59.21,58.85,58.92,75039.0,54.1097,54.4407,54.1097,54.174,75039.0
2023-07-17 10:30:00,58.93,58.96,58.72,58.72,14940.0,54.1832,54.2108,53.9901,53.9901,14940.0
2023-07-17 11:00:00,58.73,59.06,58.64,58.98,45560.0,53.9993,54.3027,53.9166,54.2292,45560.0
2023-07-17 11:30:00,58.98,59.03,58.9,58.96,16974.0,54.2292,54.2752,54.1556,54.2108,16974.0
2023-07-17 12:00:00,58.96,59.07,58.93,58.94,17775.0,54.2108,54.3119,54.1832,54.1924,17775.0
2023-07-17 12:30:00,58.95,59.11,58.95,59.11,15175.0,54.2016,54.3487,54.2016,54.3487,15175.0
2023-07-17 13:00:00,59.1,59.11,59.0,59.01,26844.0,54.3395,54.3487,54.2476,54.2568,26844.0
2023-07-17 13:30:00,58.99,59.08,58.92,58.93,14580.0,54.2384,54.3211,54.174,54.1832,14580.0
2023-07-17 14:00:00,58.94,59.05,58.91,59.03,21634.0,54.1924,54.2935,54.1648,54.2752,21634.0
2023-07-17 14:30:00,59.03,59.1,58.99,59.1,69228.0,54.2752,54.3395,54.2384,54.3395,69228.0
2023-07-17 15:00:00,59.11,59.16,59.05,59.08,27540.0,54.3487,54.3947,54.2935,54.3211,27540.0
2023-07-17 15:30:00,59.08,59.16,59.01,59.03,159683.0,54.3211,54.3947,54.2568,54.2752,159683.0
2023-07-18 09:30:00,58.96,59.81,58.8,59.77,61585.0,54.2108,54.9923,54.0637,54.9555,61585.0
2023-07-18 10:00:00,59.74,60.09,59.73,60.06,82366.0,54.928,55.2498,54.9188,55.2222,82366.0
2023-07-18 10:30:00,60.1,60.11,59.85,59.94,38310.0,55.259,55.2682,55.0291,55.1119,38310.0
2023-07-18 11:00:00,59.94,59.97,59.85,59.97,26032.0,55.1119,55.1394,55.0291,55.1394,26032.0
2023-07-18 11:30:00,59.96,59.97,59.83,59.94,39612.0,55.1302,55.1394,55.0107,55.1119,39612.0
2023-07-18 12:00:00,59.95,59.98,59.75,59.79,39304.0,55.121,55.1486,54.9372,54.9739,39304.0
2023-07-18 12:30:00,59.78,60.04,59.74,59.97,67945.0,54.9647,55.2038,54.928,55.1394,67945.0
2023-07-18 13:00:00,59.98,60.17,59.93,60.16,123280.0,55.1486,55.3233,55.1027,55.3141,123280.0
2023-07-18 13:30:00,60.16,60.47,60.13,60.38,185689.0,55.3141,55.5992,55.2865,55.5164,185689.0
2023-07-18 14:00:00,60.39,60.6,60.32,60.59,76874.0,55.5256,55.7187,55.4612,55.7095,76874.0
2023-07-18 14:30:00,60.58,61.0,60.5,60.83,193633.0,55.7003,56.0865,55.6267,55.9302,193633.0
2023-07-18 15:00:00,60.83,60.92,60.73,60.84,106306.0,55.9302,56.0129,55.8382,55.9394,106306.0
2023-07-18 15:30:00,60.84,60.86,60.69,60.69,304200.0,55.9394,55.9577,55.8014,55.8014,304200.0
2023-07-19 09:30:00,61.53,61.85,61.13,61.81,302117.0,56.5738,56.868,56.206,56.8312,302117.0
2023-07-19 10:00:00,61.82,61.96,61.66,61.84,89058.0,56.8404,56.9691,56.6933,56.8588,89058.0
2023-07-19 10:30:00,61.85,61.96,61.59,61.66,129185.0,56.868,56.9691,56.6289,56.6933,129185.0
2023-07-19 11:00:00,61.66,61.75,61.49,61.72,35746.0,56.6933,56.7761,56.537,56.7485,35746.0
2023-07-19 11:30:00,61.72,61.77,61.37,61.5,93269.0,56.7485,56.7944,56.4267,56.5462,93269.0
2023-07-19 12:00:00,61.5,61.66,61.46,61.48,104759.0,56.5462,56.6933,56.5094,56.5278,104759.0
2023-07-19 12:30:00,61.46,61.79,61.4,61.78,182205.0,56.5094,56.8128,56.4543,56.8036,182205.0
2023-07-19 13:00:00,61.79,61.96,61.72,61.92,67872.0,56.8128,56.9691,56.7485,56.9324,67872.0
2023-07-19 13:30:00,61.92,61.93,61.77,61.8,81093.0,56.9324,56.9416,56.7944,56.822,81093.0
2023-07-19 14:00:00,61.78,61.83,61.66,61.69,38833.0,56.8036,56.8496,56.6933,56.7209,38833.0
2023-07-19 14:30:00,61.69,61.75,61.48,61.6,77298.0,56.7209,56.7761,56.5278,56.6381,77298.0
2023-07-19 15:00:00,61.6,61.86,61.6,61.83,45415.0,56.6381,56.8772,56.6381,56.8496,45415.0
2023-07-19 15:30:00,61.82,61.89,61.76,61.78,134137.0,56.8404,56.9048,56.7853,56.8036,134137.0
2023-07-20 09:30:00,61.88,62.07,61.56,62.04,120562.0,56.8956,57.0703,56.6014,57.0427,120562.0
2023-07-20 10:00:00,62.05,62.05,61.59,61.75,87286.0,57.0519,57.0519,56.6289,56.7761,87286.0
2023-07-20 10:30:00,61.75,62.08,61.69,61.96,49219.0,56.7761,57.0795,56.7209,56.9691,49219.0
2023-07-20 11:00:00,61.97,62.11,61.91,61.92,24208.0,56.9783,57.1071,56.9232,56.9324,24208.0
2023-07-20 11:30:00,61.85,61.88,61.67,61.79,50407.0,56.868,56.8956,56.7025,56.8128,50407.0
2023-07-20 12:00:00,61.8,61.86,61.64,61.71,29301.0,56.822,56.8772,56.6749,56.7393,29301.0
2023-07-20 12:30:00,61.7,61.77,61.62,61.64,59223.0,56.7301,56.7944,56.6565,56.6749,59223.0
2023-07-20 13:00:00,61.63,61.82,61.59,61.82,44373.0,56.6657,56.8404,56.6289,56.8404,44373.0
2023-07-20 13:30:00,61.8,61.83,61.66,61.67,34572.0,56.822,56.8496,56.6933,56.7025,34572.0
2023-07-20 14:00:00,61.66,61.8,61.65,61.73,28802.0,56.6933,56.822,56.6841,56.7577,28802.0
2023-07-20 14:30:00,61.72,61.89,61.7,61.75,49769.0,56.7485,56.9048,56.7301,56.7761,49769.0
2023-07-20 15:00:00,61.75,61.84,61.58,61.6,53717.0,56.7761,56.8588,56.6198,56.6381,53717.0
2023-07-20 15:30:00,61.61,61.87,61.61,61.77,154254.0,56.6473,56.8864,56.6473,56.7944,154254.0
2023-07-21 09:30:00,62.63,62.68,61.96,62.23,207315.0,57.5852,57.6311,56.9691,57.2174,207315.0
2023-07-21 10:00:00,62.25,62.53,62.18,62.36,110612.0,57.2358,57.4932,57.1714,57.3369,110612.0
2023-07-21 10:30:00,62.38,62.47,62.27,62.45,71901.0,57.3553,57.4381,57.2542,57.4197,71901.0
2023-07-21 11:00:00,62.46,62.66,62.43,62.63,32994.0,57.4289,57.6128,57.4013,57.5852,32994.0
2023-07-21 11:30:00,62.62,62.71,62.48,62.63,42472.0,57.576,57.6587,57.4473,57.5852,42472.0
2023-07-21 12:00:00,62.64,62.67,62.49,62.53,28904.0,57.5944,57.622,57.4565,57.4932,28904.0
2023-07-21 12:30:00,62.54,62.63,62.47,62.61,42469.0,57.5024,57.5852,57.4381,57.5668,42469.0
2023-07-21 13:00:00,62.63,62.73,62.56,62.57,36482.0,57.5852,57.6771,57.5208,57.53,36482.0
2023-07-21 13:30:00,62.58,62.63,62.49,62.61,24146.0,57.5392,57.5852,57.4565,57.5668,24146.0
2023-07-21 14:00:00,62.62,62.64,62.47,62.51,35881.0,57.576,57.5944,57.4381,57.4748,35881.0
2023-07-21 14:30:00,62.52,62.64,62.5,62.59,34150.0,57.484,57.5944,57.4656,57.5484,34150.0
2023-07-21 15:00:00,62.59,62.61,62.42,62.59,52788.0,57.5484,57.5668,57.3921,57.5484,52788.0
2023-07-21 15:30:00,62.6,62.61,62.33,62.33,215245.0,57.5576,57.5668,57.3093,57.3093,215245.0
2023-07-24 09:30:00,62.15,62.63,62.06,62.44,89580.0,57.1438,57.5852,57.0611,57.4105,89580.0
2023-07-24 10:00:00,62.46,62.62,62.35,62.6,39388.0,57.4289,57.576,57.3277,57.5576,39388.0
2023-07-24 10:30:00,62.59,62.69,62.5,62.53,23644.0,57.5484,57.6403,57.4656,57.4932,23644.0
2023-07-24 11:00:00,62.56,62.62,62.49,62.53,46166.0,57.5208,57.576,57.4565,57.4932,46166.0
2023-07-24 11:30:00,62.56,62.62,62.41,62.52,43936.0,57.5208,57.576,57.3829,57.484,43936.0
2023-07-24 12:00:00,62.54,62.57,62.18,62.42,30006.0,57.5024,57.53,57.1714,57.3921,30006.0
2023-07-24 12:30:00,62.45,62.5,62.35,62.47,37582.0,57.4197,57.4656,57.3277,57.4381,37582.0
2023-07-24 13:00:00,62.47,62.5,62.4,62.43,21320.0,57.4381,57.4656,57.3737,57.4013,21320.0
2023-07-24 13:30:00,62.44,62.5,62.42,62.44,24795.0,57.4105,57.4656,57.3921,57.4105,24795.0
2023-07-24 14:00:00,62.46,62.53,62.41,62.48,35411.0,57.4289,57.4932,57.3829,57.4473,35411.0
2023-07-24 14:30:00,62.46,62.48,62.4,62.44,53665.0,57.4289,57.4473,57.3737,57.4105,53665.0
2023-07-24 15:00:00,62.44,62.49,62.29,62.3,53589.0,57.4105,57.4565,57.2726,57.2818,53589.0
2023-07-24 15:30:00,62.3,62.45,62.25,62.36,183864.0,57.2818,57.4197,57.2358,57.3369,183864.0
2023-07-25 09:30:00,62.13,62.84,62.13,62.46,40444.0,57.1255,57.7783,57.1255,57.4289,40444.0
2023-07-25 10:00:00,62.47,62.74,62.46,62.62,25638.0,57.4381,57.6863,57.4289,57.576,25638.0
2023-07-25 10:30:00,62.63,62.67,62.51,62.54,39727.0,57.5852,57.622,57.4748,57.5024,39727.0
2023-07-25 11:00:00,62.53,62.53,62.03,62.08,29495.0,57.4932,57.4932,57.0335,57.0795,29495.0
2023-07-25 11:30:00,62.1,62.22,62.08,62.11,17557.0,57.0979,57.2082,57.0795,57.1071,17557.0
2023-07-25 12:00:00,62.07,62.26,62.01,62.24,30499.0,57.0703,57.245,57.0151,57.2266,30499.0
2023-07-25 12:30:00,62.23,62.32,62.14,62.24,21672.0,57.2174,57.3001,57.1346,57.2266,21672.0
2023-07-25 13:00:00,62.26,62.29,62.19,62.27,23177.0,57.245,57.2726,57.1806,57.2542,23177.0
2023-07-25 13:30:00,62.27,62.32,62.21,62.32,16235.0,57.2542,57.3001,57.199,57.3001,16235.0
2023-07-25 14:00:00,62.31,62.48,62.28,62.48,17181.0,57.291,57.4473,57.2634,57.4473,17181.0
2023-07-25 14:30:00,62.48,62.56,62.36,62.5,22863.0,57.4473,57.5208,57.3369,57.4656,22863.0
2023-07-25 15:00:00,62.5,62.55,62.4,62.43,21653.0,57.4656,57.5116,57.3737,57.4013,21653.0
2023-07-25 15:30:00,62.42,62.46,62.36,62.43,119558.0,57.3921,57.4289,57.3369,57.4013,119558.0
2023-07-26 09:30:00,62.09,62.63,62.09,62.45,65704.0,57.0887,57.5852,57.0887,57.4197,65704.0
2023-07-26 10:00:00,62.47,62.59,62.44,62.45,55693.0,57.4381,57.5484,57.4105,57.4197,55693.0
2023-07-26 10:30:00,62.48,62.51,62.33,62.39,127090.0,57.4473,57.4748,57.3093,57.3645,127090.0
2023-07-26 11:00:00,62.42,62.57,62.39,62.49,24400.0,57.3921,57.53,57.3645,57.4565,24400.0
2023-07-26 11:30:00,62.49,62.52,62.29,62.4,41825.0,57.4565,57.484,57.2726,57.3737,41825.0
2023-07-26 12:00:00,62.42,62.59,62.38,62.49,66972.0,57.3921,57.5484,57.3553,57.4565,66972.0
2023-07-26 12:30:00,62.48,62.5,62.41,62.46,64091.0,57.4473,57.4656,57.3829,57.4289,64091.0
2023-07-26 13:00:00,62.45,62.62,62.43,62.48,90154.0,57.4197,57.576,57.4013,57.4473,90154.0
2023-07-26 13:30:00,62.49,62.54,62.42,62.46,92398.0,57.4565,57.5024,57.3921,57.4289,92398.0
2023-07-26 14:00:00,62.49,62.63,62.48,62.55,41134.0,57.4565,57.5852,57.4473,57.5116,41134.0
2023-07-26 14:30:00,62.55,62.88,62.51,62.78,57306.0,57.5116,57.815,57.4748,57.7231,57306.0
2023-07-26 15:00:00,62.79,62.82,62.51,62.76,35086.0,57.7323,57.7599,57.4748,57.7047,35086.0
2023-07-26 15:30:00,62.76,62.9,62.72,62.85,91107.0,57.7047,57.8334,57.6679,57.7875,91107.0
2023-07-27 09:30:00,63.49,63.82,63.29,63.59,90094.0,58.3759,58.6793,58.192,58.4678,90094.0
2023-07-27 10:00:00,63.62,63.67,63.41,63.53,71300.0,58.4954,58.5414,58.3023,58.4127,71300.0
2023-07-27 10:30:00,63.54,63.63,63.47,63.54,40448.0,58.4219,58.5046,58.3575,58.4219,40448.0
2023-07-27 11:00:00,63.55,63.6,63.48,63.54,59677.0,58.4311,58.477,58.3667,58.4219,59677.0
2023-07-27 11:30:00,63.54,63.56,63.47,63.5,56552.0,58.4219,58.4403,58.3575,58.3851,56552.0
2023-07-27 12:00:00,63.5,63.63,63.42,63.56,82216.0,58.3851,58.5046,58.3115,58.4403,82216.0
2023-07-27 12:30:00,63.57,63.58,63.49,63.56,45147.0,58.4495,58.4587,58.3759,58.4403,45147.0
2023-07-27 13:00:00,63.57,63.6,63.18,63.2,93880.0,58.4495,58.477,58.0909,58.1093,93880.0
2023-07-27 13:30:00,63.22,63.33,63.14,63.23,39899.0,58.1277,58.2288,58.0541,58.1368,39899.0
2023-07-27 14:00:00,63.23,63.28,63.06,63.13,95660.0,58.1368,58.1828,57.9805,58.0449,95660.0
2023-07-27 14:30:00,63.13,63.18,63.02,63.07,115714.0,58.0449,58.0909,57.9438,57.9897,115714.0
2023-07-27 15:00:00,63.05,63.24,63.0,63.05,75799.0,57.9713,58.146,57.9254,57.9713,75799.0
2023-07-27 15:30:00,63.04,63.19,63.02,63.15,217372.0,57.9622,58.1001,57.9438,58.0633,217372.0
2023-07-28 09:30:00,63.83,64.05,63.54,64.04,116629.0,58.6885,58.8908,58.4219,58.8816,116629.0
2023-07-28 10:00:00,64.05,64.24,63.88,63.93,77709.0,58.8908,59.0655,58.7345,58.7805,77709.0
2023-07-28 10:30:00,63.94,64.02,63.88,63.98,144057.0,58.7897,58.8632,58.7345,58.8264,144057.0
2023-07-28 11:00:00,63.96,64.09,63.84,64.04,50716.0,58.808,58.9276,58.6977,58.8816,50716.0
2023-07-28 11:30:00,64.03,64.06,63.94,64.01,120562.0,58.8724,58.9,58.7897,58.854,120562.0
2023-07-28 12:00:00,64.01,64.08,63.95,64.01,87487.0,58.854,58.9184,58.7989,58.854,87487.0
2023-07-28 12:30:00,64.0,64.05,63.98,64.0,67851.0,58.8448,58.8908,58.8264,58.8448,67851.0
2023-07-28 13:00:00,64.0,64.02,63.96,64.0,93927.0,58.8448,58.8632,58.808,58.8448,93927.0
2023-07-28 13:30:00,64.0,64.02,63.54,63.81,85911.0,58.8448,58.8632,58.4219,58.6701,85911.0
2023-07-28 14:00:00,63.82,63.86,63.68,63.71,77548.0,58.6793,58.7161,58.5506,58.5782,77548.0
2023-07-28 14:30:00,63.7,63.78,63.65,63.77,54319.0,58.569,58.6425,58.523,58.6333,54319.0
2023-07-28 15:00:00,63.77,63.83,63.67,63.69,68607.0,58.6333,58.6885,58.5414,58.5598,68607.0
2023-07-28 15:30:00,63.69,63.84,63.48,63.76,377607.0,58.5598,58.6977,58.3667,58.6242,377607.0
2023-07-31 09:30:00,63.84,64.3,63.59,64.27,53942.0,58.6977,59.1207,58.4678,59.0931,53942.0
2023-07-31 10:00:00,64.3,64.5,64.25,64.33,32475.0,59.1207,59.3045,59.0747,59.1482,32475.0
2023-07-31 10:30:00,64.36,64.44,64.1,64.16,33497.0,59.1758,59.2494,58.9368,58.9919,33497.0
2023-07-31 11:00:00,64.19,64.39,64.19,64.37,34285.0,59.0195,59.2034,59.0195,59.185,34285.0
2023-07-31 11:30:00,64.37,64.38,64.04,64.12,31715.0,59.185,59.1942,58.8816,58.9552,31715.0
2023-07-31 12:00:00,64.14,64.19,64.07,64.13,25291.0,58.9735,59.0195,58.9092,58.9644,25291.0
2023-07-31 12:30:00,64.12,64.24,64.11,64.18,26488.0,58.9552,59.0655,58.946,59.0103,26488.0
2023-07-31 13:00:00,64.18,64.22,64.12,64.17,31356.0,59.0103,59.0471,58.9552,59.0011,31356.0
2023-07-31 13:30:00,64.18,64.2,64.04,64.12,41075.0,59.0103,59.0287,58.8816,58.9552,41075.0
2023-07-31 14:00:00,64.12,64.19,64.1,64.18,41041.0,58.9552,59.0195,58.9368,59.0103,41041.0
2023-07-31 14:30:00,64.19,64.23,64.15,64.23,32563.0,59.0195,59.0563,58.9827,59.0563,32563.0
2023-07-31 15:00:00,64.22,64.23,64.15,64.17,19280.0,59.0471,59.0563,58.9827,59.0011,19280.0
2023-07-31 15:30:00,64.18,64.34,64.09,64.33,159037.0,59.0103,59.1574,58.9276,59.1482,159037.0
2023-08-01 09:30:00,63.84,64.52,63.45,64.47,77625.0,58.6977,59.3229,58.3391,59.277,77625.0
2023-08-01 10:00:00,64.47,64.68,64.2,64.21,69385.0,59.277,59.47,59.0287,59.0379,69385.0
2023-08-01 10:30:00,64.2,64.48,64.11,64.19,73876.0,59.0287,59.2862,58.946,59.0195,73876.0
2023-08-01 11:00:00,64.21,64.22,63.9,63.92,61704.0,59.0379,59.0471,58.7529,58.7713,61704.0
2023-08-01 11:30:00,63.93,64.12,63.89,63.94,29243.0,58.7805,58.9552,58.7437,58.7897,29243.0
2023-08-01 12:00:00,63.95,64.02,63.88,63.88,47745.0,58.7989,58.8632,58.7345,58.7345,47745.0
2023-08-01 12:30:00,63.87,63.95,63.7,63.77,63720.0,58.7253,58.7989,58.569,58.6333,63720.0
2023-08-01 13:00:00,63.77,63.9,63.72,63.78,122199.0,58.6333,58.7529,58.5874,58.6425,122199.0
2023-08-01 13:30:00,63.78,63.81,63.65,63.67,46883.0,58.6425,58.6701,58.523,58.5414,46883.0
2023-08-01 14:00:00,63.68,63.97,63.64,63.84,61170.0,58.5506,58.8172,58.5138,58.6977,61170.0
2023-08-01 14:30:00,63.83,63.91,63.72,63.91,61023.0,58.6885,58.7621,58.5874,58.7621,61023.0
2023-08-01 15:00:00,63.91,63.97,63.87,63.96,61687.0,58.7621,58.8172,58.7253,58.808,61687.0
2023-08-01 15:30:00,63.96,64.01,63.8,63.98,225948.0,58.808,58.854,58.6609,58.8264,225948.0
2023-08-02 09:30:00,63.16,63.53,62.8,63.2,112840.0,58.0725,58.4127,57.7415,58.1093,112840.0
2023-08-02 10:00:00,63.21,63.22,62.63,62.86,75819.0,58.1185,58.1277,57.5852,57.7966,75819.0
2023-08-02 10:30:00,62.89,63.02,62.47,62.57,85051.0,57.8242,57.9438,57.4381,57.53,85051.0
2023-08-02 11:00:00,62.55,62.69,62.46,62.69,32481.0,57.5116,57.6403,57.4289,57.6403,32481.0
2023-08-02 11:30:00,62.72,62.97,62.68,62.88,52199.0,57.6679,57.8978,57.6311,57.815,52199.0
2023-08-02 12:00:00,62.88,62.9,62.59,62.86,58412.0,57.815,57.8334,57.5484,57.7966,58412.0
2023-08-02 12:30:00,62.86,63.14,62.86,62.98,28385.0,57.7966,58.0541,57.7966,57.907,28385.0
2023-08-02 13:00:00,62.95,63.06,62.91,63.06,19100.0,57.8794,57.9805,57.8426,57.9805,19100.0
2023-08-02 13:30:00,63.05,63.17,62.87,62.89,16813.0,57.9713,58.0817,57.8058,57.8242,16813.0
2023-08-02 14:00:00,62.9,63.07,62.88,63.04,32629.0,57.8334,57.9897,57.815,57.9622,32629.0
2023-08-02 14:30:00,63.06,63.08,62.89,63.03,36177.0,57.9805,57.9989,57.8242,57.953,36177.0
2023-08-02 15:00:00,63.02,63.04,62.84,62.84,37291.0,57.9438,57.9622,57.7783,57.7783,37291.0
2023-08-02 15:30:00,62.85,62.96,62.84,62.91,213122.0,57.7875,57.8886,57.7783,57.8426,213122.0
2023-08-03 09:30:00,62.45,62.92,62.22,62.75,209040.0,57.4197,57.8518,57.2082,57.6955,209040.0
2023-08-03 10:00:00,62.76,62.89,62.56,62.57,70365.0,57.7047,57.8242,57.5208,57.53,70365.0
2023-08-03 10:30:00,62.55,62.91,62.54,62.77,76102.0,57.5116,57.8426,57.5024,57.7139,76102.0
2023-08-03 11:00:00,62.76,63.1,62.72,63.1,55258.0,57.7047,58.0173,57.6679,58.0173,55258.0
2023-08-03 11:30:00,63.09,63.47,63.04,63.38,53751.0,58.0081,58.3575,57.9622,58.2748,53751.0
2023-08-03 12:00:00,63.39,63.6,63.33,63.4,56620.0,58.284,58.477,58.2288,58.2932,56620.0
2023-08-03 12:30:00,63.4,63.64,63.34,63.55,61501.0,58.2932,58.5138,58.238,58.4311,61501.0
2023-08-03 13:00:00,63.55,63.72,63.51,63.55,81477.0,58.4311,58.5874,58.3943,58.4311,81477.0
2023-08-03 13:30:00,63.55,63.59,63.38,63.39,54337.0,58.4311,58.4678,58.2748,58.284,54337.0
2023-08-03 14:00:00,63.39,63.52,63.36,63.48,93185.0,58.284,58.4035,58.2564,58.3667,93185.0
2023-08-03 14:30:00,63.48,63.49,63.3,63.37,54129.0,58.3667,58.3759,58.2012,58.2656,54129.0
2023-08-03 15:00:00,63.37,63.44,63.07,63.24,82240.0,58.2656,58.3299,57.9897,58.146,82240.0
2023-08-03 15:30:00,63.25,63.35,63.03,63.06,357971.0,58.1552,58.2472,57.953,57.9805,357971.0
2023-08-04 09:30:00,65.27,65.27,61.18,61.21,497219.0,60.0125,60.0125,56.252,56.2796,497219.0
2023-08-04 10:00:00,61.23,61.72,60.26,61.49,178440.0,56.2979,56.7485,55.4061,56.537,178440.0
2023-08-04 10:30:00,61.5,61.8,61.28,61.43,79693.0,56.5462,56.822,56.3439,56.4818,79693.0
2023-08-04 11:00:00,61.42,61.42,60.78,60.97,79852.0,56.4726,56.4726,55.8842,56.0589,79852.0
2023-08-04 11:30:00,60.99,61.31,60.84,61.19,79680.0,56.0773,56.3715,55.9394,56.2612,79680.0
2023-08-04 12:00:00,61.19,61.64,61.1,61.54,24825.0,56.2612,56.6749,56.1784,56.583,24825.0
2023-08-04 12:30:00,61.56,61.71,61.36,61.56,26212.0,56.6014,56.7393,56.4175,56.6014,26212.0
2023-08-04 13:00:00,61.58,62.04,61.48,61.81,44115.0,56.6198,57.0427,56.5278,56.8312,44115.0
2023-08-04 13:30:00,61.78,61.91,61.46,61.87,66645.0,56.8036,56.9232,56.5094,56.8864,66645.0
2023-08-04 14:00:00,61.86,61.93,61.6,61.74,78803.0,56.8772,56.9416,56.6381,56.7669,78803.0
2023-08-04 14:30:00,61.73,61.78,61.08,61.24,84338.0,56.7577,56.8036,56.16,56.3071,84338.0
2023-08-04 15:00:00,61.25,61.29,61.04,61.14,66123.0,56.3163,56.3531,56.1232,56.2152,66123.0
2023-08-04 15:30:00,61.14,61.22,60.89,60.92,275331.0,56.2152,56.2888,55.9853,56.0129,275331.0
2023-08-07 09:30:00,61.62,61.85,60.31,61.41,64229.0,56.6565,56.868,55.4521,56.4634,64229.0
2023-08-07 10:00:00,61.29,61.42,60.83,61.37,47947.0,56.3531,56.4726,55.9302,56.4267,47947.0
2023-08-07 10:30:00,61.39,61.75,61.29,61.54,108251.0,56.4451,56.7761,56.3531,56.583,108251.0
2023-08-07 11:00:00,61.51,61.54,61.06,61.27,34457.0,56.5554,56.583,56.1416,56.3347,34457.0
2023-08-07 11:30:00,61.22,61.22,60.86,61.05,37140.0,56.2888,56.2888,55.9577,56.1324,37140.0
2023-08-07 12:00:00,61.02,61.02,60.78,60.96,30370.0,56.1049,56.1049,55.8842,56.0497,30370.0
2023-08-07 12:30:00,60.95,61.08,60.83,61.03,34746.0,56.0405,56.16,55.9302,56.1141,34746.0
2023-08-07 13:00:00,61.0,61.08,60.9,60.91,16910.0,56.0865,56.16,55.9945,56.0037,16910.0
2023-08-07 13:30:00,60.93,61.17,60.9,61.06,30719.0,56.0221,56.2428,55.9945,56.1416,30719.0
2023-08-07 14:00:00,61.07,61.14,60.77,60.82,28601.0,56.1508,56.2152,55.875,55.921,28601.0
2023-08-07 14:30:00,60.83,61.09,60.8,60.99,47013.0,55.9302,56.1692,55.9026,56.0773,47013.0
2023-08-07 15:00:00,60.98,61.09,60.9,60.91,32464.0,56.0681,56.1692,55.9945,56.0037,32464.0
2023-08-07 15:30:00,60.9,61.18,60.87,61.12,171951.0,55.9945,56.252,55.9669,56.1968,171951.0
2023-08-08 09:30:00,59.92,59.95,58.93,59.16,106528.0,55.0935,55.121,54.1832,54.3947,106528.0
2023-08-08 10:00:00,59.12,59.56,59.06,59.56,50665.0,54.3579,54.7625,54.3027,54.7625,50665.0
2023-08-08 10:30:00,59.6,59.67,59.28,59.48,44718.0,54.7992,54.8636,54.505,54.6889,44718.0
2023-08-08 11:00:00,59.47,59.48,59.17,59.39,69553.0,54.6797,54.6889,54.4039,54.6062,69553.0
2023-08-08 11:30:00,59.39,59.44,59.25,59.4,46115.0,54.6062,54.6521,54.4774,54.6154,46115.0
2023-08-08 12:00:00,59.38,59.47,59.31,59.34,42096.0,54.597,54.6797,54.5326,54.5602,42096.0
2023-08-08 12:30:00,59.36,59.44,59.25,59.36,32659.0,54.5786,54.6521,54.4774,54.5786,32659.0
2023-08-08 13:00:00,59.34,59.46,59.31,59.4,33947.0,54.5602,54.6705,54.5326,54.6154,33947.0
2023-08-08 13:30:00,59.41,59.6,59.39,59.43,35900.0,54.6245,54.7992,54.6062,54.6429,35900.0
2023-08-08 14:00:00,59.43,59.6,59.33,59.52,51377.0,54.6429,54.7992,54.551,54.7257,51377.0
2023-08-08 14:30:00,59.51,59.71,59.46,59.65,57174.0,54.7165,54.9004,54.6705,54.8452,57174.0
2023-08-08 15:00:00,59.66,59.82,59.62,59.77,54131.0,54.8544,55.0015,54.8176,54.9555,54131.0
2023-08-08 15:30:00,59.75,59.85,59.67,59.82,188643.0,54.9372,55.0291,54.8636,55.0015,188643.0
2023-08-09 09:30:00,59.72,59.88,58.73,59.17,60889.0,54.9096,55.0567,53.9993,54.4039,60889.0
2023-08-09 10:00:00,59.12,59.34,58.99,59.34,31127.0,54.3579,54.5602,54.2384,54.5602,31127.0
2023-08-09 10:30:00,59.4,59.49,59.23,59.33,64812.0,54.6154,54.6981,54.459,54.551,64812.0
2023-08-09 11:00:00,59.31,59.39,59.02,59.05,19582.0,54.5326,54.6062,54.266,54.2935,19582.0
2023-08-09 11:30:00,59.04,59.17,58.87,58.95,35270.0,54.2843,54.4039,54.128,54.2016,35270.0
2023-08-09 12:00:00,58.92,59.28,58.92,59.17,40889.0,54.174,54.505,54.174,54.4039,40889.0
2023-08-09 12:30:00,59.16,59.22,59.06,59.19,15778.0,54.3947,54.4499,54.3027,54.4223,15778.0
2023-08-09 13:00:00,59.16,59.37,59.16,59.31,13799.0,54.3947,54.5878,54.3947,54.5326,13799.0
2023-08-09 13:30:00,59.31,59.47,59.31,59.44,19571.0,54.5326,54.6797,54.5326,54.6521,19571.0
2023-08-09 14:00:00,59.41,59.58,59.39,59.57,32290.0,54.6245,54.7809,54.6062,54.7717,32290.0
2023-08-09 14:30:00,59.56,59.8,59.55,59.63,80783.0,54.7625,54.9831,54.7533,54.8268,80783.0
2023-08-09 15:00:00,59.63,59.63,59.46,59.47,57408.0,54.8268,54.8268,54.6705,54.6797,57408.0
2023-08-09 15:30:00,59.46,59.48,59.22,59.33,254673.0,54.6705,54.6889,54.4499,54.551,254673.0
2023-08-10 09:30:00,60.16,60.34,59.68,60.26,207203.0,55.3141,55.4796,54.8728,55.4061,207203.0
2023-08-10 10:00:00,60.28,60.55,60.1,60.25,215473.0,55.4245,55.6727,55.259,55.3969,215473.0
2023-08-10 10:30:00,60.22,60.25,59.8,59.93,232293.0,55.3693,55.3969,54.9831,55.1027,232293.0
2023-08-10 11:00:00,59.92,59.97,59.55,59.59,117293.0,55.0935,55.1394,54.7533,54.79,117293.0
2023-08-10 11:30:00,59.59,60.08,59.11,59.16,100237.0,54.79,55.2406,54.3487,54.3947,100237.0
2023-08-10 12:00:00,59.16,59.21,58.79,58.83,163770.0,54.3947,54.4407,54.0545,54.0913,163770.0
2023-08-10 12:30:00,58.83,59.06,58.78,58.83,82216.0,54.0913,54.3027,54.0453,54.0913,82216.0
2023-08-10 13:00:00,58.86,59.03,58.73,58.77,117939.0,54.1188,54.2752,53.9993,54.0361,117939.0
2023-08-10 13:30:00,58.75,58.78,58.54,58.57,145313.0,54.0177,54.0453,53.8246,53.8522,145313.0
2023-08-10 14:00:00,58.57,58.9,58.52,58.82,68631.0,53.8522,54.1556,53.8062,54.0821,68631.0
2023-08-10 14:30:00,58.83,58.93,58.76,58.88,101089.0,54.0913,54.1832,54.0269,54.1372,101089.0
2023-08-10 15:00:00,58.86,58.96,58.77,58.8,107823.0,54.1188,54.2108,54.0361,54.0637,107823.0
2023-08-10 15:30:00,58.79,58.96,58.75,58.92,383197.0,54.0545,54.2108,54.0177,54.174,383197.0
2023-08-11 09:30:00,58.65,58.79,57.9,57.97,134845.0,53.9258,54.0545,53.2362,53.3005,134845.0
2023-08-11 10:00:00,57.95,58.36,57.71,57.85,100094.0,53.2821,53.6591,53.0615,53.1902,100094.0
2023-08-11 10:30:00,57.83,57.93,57.63,57.74,109886.0,53.1718,53.2638,52.9879,53.0891,109886.0
2023-08-11 11:00:00,57.76,57.93,57.63,57.67,112446.0,53.1075,53.2638,52.9879,53.0247,112446.0
2023-08-11 11:30:00,57.68,57.72,57.51,57.7,57711.0,53.0339,53.0707,52.8776,53.0523,57711.0
2023-08-11 12:00:00,57.7,57.77,57.46,57.63,86568.0,53.0523,53.1166,52.8316,52.9879,86568.0
2023-08-11 12:30:00,57.63,57.71,57.58,57.6,128177.0,52.9879,53.0615,52.942,52.9603,128177.0
2023-08-11 13:00:00,57.63,57.66,57.53,57.6,117087.0,52.9879,53.0155,52.896,52.9603,117087.0
2023-08-11 13:30:00,57.6,57.61,57.47,57.54,182770.0,52.9603,52.9695,52.8408,52.9052,182770.0
2023-08-11 14:00:00,57.54,57.77,57.53,57.73,97781.0,52.9052,53.1166,52.896,53.0799,97781.0
2023-08-11 14:30:00,57.72,57.75,57.44,57.47,217285.0,53.0707,53.0983,52.8132,52.8408,217285.0
2023-08-11 15:00:00,57.48,57.48,57.25,57.38,191014.0,52.85,52.85,52.6385,52.7581,191014.0
2023-08-11 15:30:00,57.38,57.42,57.25,57.25,525848.0,52.7581,52.7948,52.6385,52.6385,525848.0
2023-08-14 09:30:00,57.0,57.12,56.5,56.9,153236.0,52.4087,52.519,51.9489,52.3167,153236.0
2023-08-14 10:00:00,56.9,57.15,56.83,57.02,85830.0,52.3167,52.5466,52.2524,52.4271,85830.0
2023-08-14 10:30:00,57.01,57.21,57.0,57.11,42575.0,52.4179,52.6018,52.4087,52.5098,42575.0
2023-08-14 11:00:00,57.14,57.29,57.07,57.27,31954.0,52.5374,52.6753,52.473,52.6569,31954.0
2023-08-14 11:30:00,57.27,57.37,57.23,57.23,51279.0,52.6569,52.7489,52.6201,52.6201,51279.0
2023-08-14 12:00:00,57.22,57.34,57.22,57.32,44067.0,52.6109,52.7213,52.6109,52.7029,44067.0
2023-08-14 12:30:00,57.32,57.49,57.32,57.44,36304.0,52.7029,52.8592,52.7029,52.8132,36304.0
2023-08-14 13:00:00,57.43,57.45,57.36,57.38,38288.0,52.804,52.8224,52.7397,52.7581,38288.0
2023-08-14 13:30:00,57.39,57.39,57.21,57.31,75752.0,52.7673,52.7673,52.6018,52.6937,75752.0
2023-08-14 14:00:00,57.31,57.31,57.22,57.25,91654.0,52.6937,52.6937,52.6109,52.6385,91654.0
2023-08-14 14:30:00,57.25,57.31,57.24,57.26,66374.0,52.6385,52.6937,52.6293,52.6477,66374.0
2023-08-14 15:00:00,57.27,57.5,57.26,57.42,68262.0,52.6569,52.8684,52.6477,52.7948,68262.0
2023-08-14 15:30:00,57.41,57.49,57.36,57.42,183251.0,52.7856,52.8592,52.7397,52.7948,183251.0
2023-08-15 09:30:00,56.94,57.18,56.64,56.85,112282.0,52.3535,52.5742,52.0777,52.2708,112282.0
2023-08-15 10:00:00,56.84,56.9,56.69,56.74,170873.0,52.2616,52.3167,52.1236,52.1696,170873.0
2023-08-15 10:30:00,56.74,56.78,56.59,56.72,151744.0,52.1696,52.2064,52.0317,52.1512,151744.0
2023-08-15 11:00:00,56.74,56.83,56.71,56.81,55326.0,52.1696,52.2524,52.142,52.234,55326.0
2023-08-15 11:30:00,56.82,56.82,56.72,56.76,39874.0,52.2432,52.2432,52.1512,52.188,39874.0
2023-08-15 12:00:00,56.76,56.79,56.69,56.72,82732.0,52.188,52.2156,52.1236,52.1512,82732.0
2023-08-15 12:30:00,56.72,56.74,56.69,56.7,67939.0,52.1512,52.1696,52.1236,52.1328,67939.0
2023-08-15 13:00:00,56.7,56.78,56.67,56.78,42741.0,52.1328,52.2064,52.1053,52.2064,42741.0
2023-08-15 13:30:00,56.79,56.82,56.74,56.79,36161.0,52.2156,52.2432,52.1696,52.2156,36161.0
2023-08-15 14:00:00,56.79,56.8,56.73,56.75,80380.0,52.2156,52.2248,52.1604,52.1788,80380.0
2023-08-15 14:30:00,56.75,56.81,56.72,56.77,56685.0,52.1788,52.234,52.1512,52.1972,56685.0
2023-08-15 15:00:00,56.76,56.79,56.71,56.73,143442.0,52.188,52.2156,52.142,52.1604,143442.0
2023-08-15 15:30:00,56.72,56.82,56.69,56.79,269397.0,52.1512,52.2432,52.1236,52.2156,269397.0
2023-08-16 09:30:00,56.36,56.72,56.19,56.51,98648.0,51.8202,52.1512,51.6639,51.9581,98648.0
2023-08-16 10:00:00,56.51,56.6,56.25,56.32,166127.0,51.9581,52.0409,51.7191,51.7834,166127.0
2023-08-16 10:30:00,56.32,56.43,56.25,56.36,97608.0,51.7834,51.8846,51.7191,51.8202,97608.0
2023-08-16 11:00:00,56.35,56.4,56.28,56.36,53641.0,51.811,51.857,51.7467,51.8202,53641.0
2023-08-16 11:30:00,56.34,56.42,56.24,56.28,118196.0,51.8018,51.8754,51.7099,51.7467,118196.0
2023-08-16 12:00:00,56.27,56.32,56.15,56.17,140385.0,51.7375,51.7834,51.6271,51.6455,140385.0
2023-08-16 12:30:00,56.17,56.2,56.03,56.11,90603.0,51.6455,51.6731,51.5168,51.5904,90603.0
2023-08-16 13:00:00,56.11,56.15,56.06,56.13,114454.0,51.5904,51.6271,51.5444,51.6087,114454.0
2023-08-16 13:30:00,56.15,56.4,56.12,56.29,31617.0,51.6271,51.857,51.5996,51.7559,31617.0
2023-08-16 14:00:00,56.25,56.42,56.22,56.36,86520.0,51.7191,51.8754,51.6915,51.8202,86520.0
2023-08-16 14:30:00,56.35,56.38,56.18,56.19,83599.0,51.811,51.8386,51.6547,51.6639,83599.0
2023-08-16 15:00:00,56.2,56.27,56.1,56.27,170238.0,51.6731,51.7375,51.5812,51.7375,170238.0
2023-08-16 15:30:00,56.27,56.3,56.11,56.14,309364.0,51.7375,51.7651,51.5904,51.6179,309364.0
2023-08-17 09:30:00,56.15,56.43,55.8,55.87,99481.0,52.0611,52.3207,51.7365,51.8014,99481.0
2023-08-17 10:00:00,55.88,55.96,55.81,55.83,37316.0,51.8107,51.8849,51.7458,51.7644,37316.0
2023-08-17 10:30:00,55.82,55.86,55.56,55.68,38033.0,51.7551,51.7922,51.514,51.6253,38033.0
2023-08-17 11:00:00,55.69,55.79,55.35,55.36,21226.0,51.6346,51.7273,51.3193,51.3286,21226.0
2023-08-17 11:30:00,55.31,55.45,55.23,55.34,22621.0,51.2822,51.412,51.2081,51.31,22621.0
2023-08-17 12:00:00,55.29,55.4,55.19,55.32,18298.0,51.2637,51.3657,51.171,51.2915,18298.0
2023-08-17 12:30:00,55.35,55.6,55.27,55.6,43120.0,51.3193,51.5511,51.2451,51.5511,43120.0
2023-08-17 13:00:00,55.61,55.61,55.4,55.47,37870.0,51.5604,51.5604,51.3657,51.4306,37870.0
2023-08-17 13:30:00,55.48,55.5,55.37,55.39,52669.0,51.4398,51.4584,51.3379,51.3564,52669.0
2023-08-17 14:00:00,55.38,55.4,55.29,55.31,76841.0,51.3471,51.3657,51.2637,51.2822,76841.0
2023-08-17 14:30:00,55.3,55.32,54.84,54.85,62661.0,51.273,51.2915,50.8465,50.8557,62661.0
2023-08-17 15:00:00,54.84,54.87,54.58,54.79,46363.0,50.8465,50.8743,50.6054,50.8001,46363.0
2023-08-17 15:30:00,54.8,54.81,54.62,54.73,171124.0,50.8094,50.8186,50.6425,50.7445,171124.0
2023-08-18 09:30:00,54.08,55.5,53.91,55.18,100523.0,50.1418,51.4584,49.9842,51.1617,100523.0
2023-08-18 10:00:00,55.19,55.44,55.1,55.29,47784.0,51.171,51.4028,51.0875,51.2637,47784.0
2023-08-18 10:30:00,55.22,55.51,55.21,55.42,86116.0,51.1988,51.4677,51.1895,51.3842,86116.0
2023-08-18 11:00:00,55.44,55.54,55.38,55.5,31088.0,51.4028,51.4955,51.3471,51.4584,31088.0
2023-08-18 11:30:00,55.53,55.74,55.45,55.73,43742.0,51.4862,51.6809,51.412,51.6716,43742.0
2023-08-18 12:00:00,55.72,55.81,55.62,55.64,38410.0,51.6624,51.7458,51.5697,51.5882,38410.0
2023-08-18 12:30:00,55.65,55.93,55.65,55.8,21937.0,51.5975,51.8571,51.5975,51.7365,21937.0
2023-08-18 13:00:00,55.81,55.84,55.72,55.82,20929.0,51.7458,51.7736,51.6624,51.7551,20929.0
2023-08-18 13:30:00,55.83,55.84,55.61,55.62,24095.0,51.7644,51.7736,51.5604,51.5697,24095.0
2023-08-18 14:00:00,55.64,55.67,55.54,55.62,87176.0,51.5882,51.616,51.4955,51.5697,87176.0
2023-08-18 14:30:00,55.64,55.71,55.59,55.6,42658.0,51.5882,51.6531,51.5418,51.5511,42658.0
2023-08-18 15:00:00,55.6,55.61,55.44,55.55,109583.0,51.5511,51.5604,51.4028,51.5048,109583.0
2023-08-18 15:30:00,55.55,55.77,55.51,55.64,226898.0,51.5048,51.7087,51.4677,51.5882,226898.0
2023-08-21 09:30:00,56.1,56.1,55.55,55.62,79814.0,52.0147,52.0147,51.5048,51.5697,79814.0
2023-08-21 10:00:00,55.62,55.82,55.48,55.51,81239.0,51.5697,51.7551,51.4398,51.4677,81239.0
2023-08-21 10:30:00,55.51,55.78,55.48,55.7,48240.0,51.4677,51.718,51.4398,51.6438,48240.0
2023-08-21 11:00:00,55.68,55.73,55.34,55.35,31068.0,51.6253,51.6716,51.31,51.3193,31068.0
2023-08-21 11:30:00,55.38,55.42,55.07,55.29,44097.0,51.3471,51.3842,51.0597,51.2637,44097.0
2023-08-21 12:00:00,55.29,55.44,55.25,55.4,50509.0,51.2637,51.4028,51.2266,51.3657,50509.0
2023-08-21 12:30:00,55.39,55.44,55.29,55.4,29868.0,51.3564,51.4028,51.2637,51.3657,29868.0
2023-08-21 13:00:00,55.39,55.39,55.21,55.37,20627.0,51.3564,51.3564,51.1895,51.3379,20627.0
2023-08-21 13:30:00,55.35,55.45,55.34,55.41,22396.0,51.3193,51.412,51.31,51.3749,22396.0
2023-08-21 14:00:00,55.41,55.47,55.37,55.4,28592.0,51.3749,51.4306,51.3379,51.3657,28592.0
2023-08-21 14:30:00,55.42,55.52,55.39,55.52,42911.0,51.3842,51.4769,51.3564,51.4769,42911.0
2023-08-21 15:00:00,55.52,55.6,55.47,55.58,42959.0,51.4769,51.5511,51.4306,51.5326,42959.0
2023-08-21 15:30:00,55.59,55.7,55.55,55.62,120008.0,51.5418,51.6438,51.5048,51.5697,120008.0
2023-08-22 09:30:00,55.76,55.87,55.46,55.5,51791.0,51.6995,51.8014,51.4213,51.4584,51791.0
2023-08-22 10:00:00,55.5,55.79,55.46,55.61,40289.0,51.4584,51.7273,51.4213,51.5604,40289.0
2023-08-22 10:30:00,55.63,55.82,55.51,55.71,65317.0,51.5789,51.7551,51.4677,51.6531,65317.0
2023-08-22 11:00:00,55.69,55.71,55.58,55.68,21082.0,51.6346,51.6531,51.5326,51.6253,21082.0
2023-08-22 11:30:00,55.68,55.75,55.62,55.67,15526.0,51.6253,51.6902,51.5697,51.616,15526.0
2023-08-22 12:00:00,55.65,55.69,55.51,55.63,55445.0,51.5975,51.6346,51.4677,51.5789,55445.0
2023-08-22 12:30:00,55.63,55.67,55.53,55.57,20247.0,51.5789,51.616,51.4862,51.5233,20247.0
2023-08-22 13:00:00,55.58,55.63,55.53,55.63,26931.0,51.5326,51.5789,51.4862,51.5789,26931.0
2023-08-22 13:30:00,55.64,55.77,55.63,55.76,29268.0,51.5882,51.7087,51.5789,51.6995,29268.0
2023-08-22 14:00:00,55.76,55.9,55.71,55.88,32320.0,51.6995,51.8293,51.6531,51.8107,32320.0
2023-08-22 14:30:00,55.88,55.9,55.7,55.77,36538.0,51.8107,51.8293,51.6438,51.7087,36538.0
2023-08-22 15:00:00,55.77,55.89,55.76,55.79,32104.0,51.7087,51.82,51.6995,51.7273,32104.0
2023-08-22 15:30:00,55.79,55.86,55.7,55.85,181768.0,51.7273,51.7922,51.6438,51.7829,181768.0
2023-08-23 09:30:00,55.57,56.19,55.39,56.12,78603.0,51.5233,52.0981,51.3564,52.0332,78603.0
2023-08-23 10:00:00,56.13,56.24,56.05,56.12,37743.0,52.0425,52.1445,51.9683,52.0332,37743.0
2023-08-23 10:30:00,56.11,56.26,56.05,56.23,42677.0,52.024,52.163,51.9683,52.1352,42677.0
2023-08-23 11:00:00,56.26,56.42,56.2,56.39,21226.0,52.163,52.3114,52.1074,52.2836,21226.0
2023-08-23 11:30:00,56.39,56.48,56.31,56.44,23432.0,52.2836,52.367,52.2094,52.3299,23432.0
2023-08-23 12:00:00,56.45,56.48,56.37,56.4,20730.0,52.3392,52.367,52.265,52.2929,20730.0
2023-08-23 12:30:00,56.43,56.54,56.38,56.47,24687.0,52.3207,52.4227,52.2743,52.3578,24687.0
2023-08-23 13:00:00,56.45,56.6,56.39,56.59,25185.0,52.3392,52.4783,52.2836,52.469,25185.0
2023-08-23 13:30:00,56.59,56.66,56.58,56.6,21432.0,52.469,52.5339,52.4597,52.4783,21432.0
2023-08-23 14:00:00,56.59,56.75,56.59,56.65,58762.0,52.469,52.6174,52.469,52.5246,58762.0
2023-08-23 14:30:00,56.64,56.66,56.53,56.57,41338.0,52.5154,52.5339,52.4134,52.4505,41338.0
2023-08-23 15:00:00,56.58,56.68,56.54,56.59,49414.0,52.4597,52.5525,52.4227,52.469,49414.0
2023-08-23 15:30:00,56.59,56.72,56.53,56.58,147331.0,52.469,52.5895,52.4134,52.4597,147331.0
2023-08-24 09:30:00,56.27,56.64,56.18,56.63,55316.0,52.1723,52.5154,52.0889,52.5061,55316.0
2023-08-24 10:00:00,56.67,56.73,56.28,56.28,43277.0,52.5432,52.5988,52.1816,52.1816,43277.0
2023-08-24 10:30:00,56.28,56.47,56.25,56.4,25418.0,52.1816,52.3578,52.1538,52.2929,25418.0
2023-08-24 11:00:00,56.37,56.41,56.31,56.38,29186.0,52.265,52.3021,52.2094,52.2743,29186.0
2023-08-24 11:30:00,56.37,56.4,56.15,56.18,33056.0,52.265,52.2929,52.0611,52.0889,33056.0
2023-08-24 12:00:00,56.16,56.4,56.11,56.36,27975.0,52.0703,52.2929,52.024,52.2558,27975.0
2023-08-24 12:30:00,56.32,56.49,56.27,56.3,47103.0,52.2187,52.3763,52.1723,52.2001,47103.0
2023-08-24 13:00:00,56.27,56.4,56.27,56.32,29422.0,52.1723,52.2929,52.1723,52.2187,29422.0
2023-08-24 13:30:00,56.32,56.42,56.31,56.35,23428.0,52.2187,52.3114,52.2094,52.2465,23428.0
2023-08-24 14:00:00,56.33,56.45,56.3,56.42,33578.0,52.228,52.3392,52.2001,52.3114,33578.0
2023-08-24 14:30:00,56.43,56.43,56.32,56.38,30721.0,52.3207,52.3207,52.2187,52.2743,30721.0
2023-08-24 15:00:00,56.39,56.41,56.31,56.37,48103.0,52.2836,52.3021,52.2094,52.265,48103.0
2023-08-24 15:30:00,56.37,56.43,56.23,56.23,253073.0,52.265,52.3207,52.1352,52.1352,253073.0
2023-08-25 09:30:00,56.58,56.97,56.44,56.71,38063.0,52.4597,52.8213,52.3299,52.5803,38063.0
2023-08-25 10:00:00,56.76,56.89,56.42,56.53,87102.0,52.6266,52.7472,52.3114,52.4134,87102.0
2023-08-25 10:30:00,56.53,56.57,56.15,56.2,101869.0,52.4134,52.4505,52.0611,52.1074,101869.0
2023-08-25 11:00:00,56.21,56.68,56.09,56.67,90298.0,52.1167,52.5525,52.0054,52.5432,90298.0
2023-08-25 11:30:00,56.65,56.77,56.52,56.55,31527.0,52.5246,52.6359,52.4041,52.4319,31527.0
2023-08-25 12:00:00,56.55,56.84,56.55,56.83,21968.0,52.4319,52.7008,52.4319,52.6915,21968.0
2023-08-25 12:30:00,56.83,56.9,56.79,56.9,79187.0,52.6915,52.7564,52.6545,52.7564,79187.0
2023-08-25 13:00:00,56.92,57.01,56.79,56.82,41415.0,52.775,52.8584,52.6545,52.6823,41415.0
2023-08-25 13:30:00,56.8,57.0,56.74,57.0,25655.0,52.6637,52.8492,52.6081,52.8492,25655.0
2023-08-25 14:00:00,57.01,57.13,56.95,57.12,53709.0,52.8584,52.9697,52.8028,52.9604,53709.0
2023-08-25 14:30:00,57.15,57.21,56.97,57.0,63277.0,52.9882,53.0439,52.8213,52.8492,63277.0
2023-08-25 15:00:00,57.0,57.04,56.78,56.78,89390.0,52.8492,52.8862,52.6452,52.6452,89390.0
2023-08-25 15:30:00,56.78,56.78,56.53,56.55,171149.0,52.6452,52.6452,52.4134,52.4319,171149.0
2023-08-28 09:30:00,57.2,57.45,56.82,57.43,32610.0,53.0346,53.2664,52.6823,53.2478,32610.0
2023-08-28 10:00:00,57.46,57.56,57.3,57.51,20829.0,53.2757,53.3684,53.1273,53.322,20829.0
2023-08-28 10:30:00,57.53,57.66,57.41,57.59,23660.0,53.3406,53.4611,53.2293,53.3962,23660.0
2023-08-28 11:00:00,57.57,57.57,57.39,57.4,19624.0,53.3777,53.3777,53.2108,53.22,19624.0
2023-08-28 11:30:00,57.41,57.41,57.11,57.13,17614.0,53.2293,53.2293,52.9511,52.9697,17614.0
2023-08-28 12:00:00,57.14,57.2,56.98,57.09,23116.0,52.979,53.0346,52.8306,52.9326,23116.0
2023-08-28 12:30:00,57.09,57.23,57.05,57.23,13742.0,52.9326,53.0624,52.8955,53.0624,13742.0
2023-08-28 13:00:00,57.23,57.33,57.15,57.2,20401.0,53.0624,53.1551,52.9882,53.0346,20401.0
2023-08-28 13:30:00,57.21,57.24,57.0,57.02,15608.0,53.0439,53.0717,52.8492,52.8677,15608.0
2023-08-28 14:00:00,57.05,57.07,56.88,56.92,18466.0,52.8955,52.9141,52.7379,52.775,18466.0
2023-08-28 14:30:00,56.92,56.95,56.84,56.94,39467.0,52.775,52.8028,52.7008,52.7935,39467.0
2023-08-28 15:00:00,56.93,56.96,56.87,56.95,32782.0,52.7843,52.8121,52.7286,52.8028,32782.0
2023-08-28 15:30:00,56.94,57.1,56.87,56.94,172365.0,52.7935,52.9419,52.7286,52.7935,172365.0
2023-08-29 09:30:00,56.73,57.27,56.53,57.03,23738.0,52.5988,53.0995,52.4134,52.877,23738.0
2023-08-29 10:00:00,57.09,57.4,57.09,57.37,20027.0,52.9326,53.22,52.9326,53.1922,20027.0
2023-08-29 10:30:00,57.42,57.51,57.22,57.32,22579.0,53.2386,53.322,53.0531,53.1459,22579.0
2023-08-29 11:00:00,57.36,57.73,57.34,57.71,13384.0,53.1829,53.526,53.1644,53.5075,13384.0
2023-08-29 11:30:00,57.72,57.78,57.65,57.73,11210.0,53.5167,53.5724,53.4518,53.526,11210.0
2023-08-29 12:00:00,57.71,57.95,57.71,57.77,59074.0,53.5075,53.73,53.5075,53.5631,59074.0
2023-08-29 12:30:00,57.8,57.8,57.59,57.63,16217.0,53.5909,53.5909,53.3962,53.4333,16217.0
2023-08-29 13:00:00,57.64,57.7,57.55,57.55,24556.0,53.4426,53.4982,53.3591,53.3591,24556.0
2023-08-29 13:30:00,57.57,57.61,57.41,57.47,21335.0,53.3777,53.4147,53.2293,53.2849,21335.0
2023-08-29 14:00:00,57.47,57.62,57.41,57.62,51837.0,53.2849,53.424,53.2293,53.424,51837.0
2023-08-29 14:30:00,57.62,57.85,57.62,57.84,61086.0,53.424,53.6373,53.424,53.628,61086.0
2023-08-29 15:00:00,57.86,58.05,57.82,58.0,78171.0,53.6465,53.8227,53.6094,53.7763,78171.0
2023-08-29 15:30:00,58.0,58.31,57.99,58.3,193114.0,53.7763,54.0638,53.7671,54.0545,193114.0
2023-08-30 09:30:00,58.38,58.98,58.29,58.98,35926.0,54.1287,54.685,54.0452,54.685,35926.0
2023-08-30 10:00:00,58.96,58.96,58.36,58.45,15532.0,54.6664,54.6664,54.1101,54.1936,15532.0
2023-08-30 10:30:00,58.48,58.86,58.48,58.79,70829.0,54.2214,54.5737,54.2214,54.5088,70829.0
2023-08-30 11:00:00,58.78,58.88,58.73,58.79,15021.0,54.4995,54.5923,54.4532,54.5088,15021.0
2023-08-30 11:30:00,58.76,58.87,58.69,58.87,21930.0,54.481,54.583,54.4161,54.583,21930.0
2023-08-30 12:00:00,58.87,58.98,58.76,58.95,22180.0,54.583,54.685,54.481,54.6572,22180.0
2023-08-30 12:30:00,58.95,59.05,58.88,58.91,16131.0,54.6572,54.7499,54.5923,54.6201,16131.0
2023-08-30 13:00:00,58.9,58.96,58.82,58.88,37781.0,54.6108,54.6664,54.5366,54.5923,37781.0
2023-08-30 13:30:00,58.9,58.97,58.77,58.78,17504.0,54.6108,54.6757,54.4903,54.4995,17504.0
2023-08-30 14:00:00,58.81,58.81,58.52,58.52,30742.0,54.5274,54.5274,54.2585,54.2585,30742.0
2023-08-30 14:30:00,58.5,58.7,58.48,58.66,22948.0,54.2399,54.4254,54.2214,54.3883,22948.0
2023-08-30 15:00:00,58.67,58.76,58.55,58.58,22877.0,54.3975,54.481,54.2863,54.3141,22877.0
2023-08-30 15:30:00,58.57,58.61,58.47,58.59,89748.0,54.3048,54.3419,54.2121,54.3234,89748.0
2023-08-31 09:30:00,58.6,59.17,58.6,58.98,41246.0,54.3326,54.8611,54.3326,54.685,41246.0
2023-08-31 10:00:00,58.98,59.03,58.73,58.99,28501.0,54.685,54.7313,54.4532,54.6942,28501.0
2023-08-31 10:30:00,59.02,59.09,58.88,58.93,17506.0,54.7221,54.787,54.5923,54.6386,17506.0
2023-08-31 11:00:00,58.96,58.96,58.73,58.92,32534.0,54.6664,54.6664,54.4532,54.6293,32534.0
2023-08-31 11:30:00,58.92,58.93,58.74,58.85,24468.0,54.6293,54.6386,54.4624,54.5644,24468.0
2023-08-31 12:00:00,58.83,58.85,58.63,58.66,26284.0,54.5459,54.5644,54.3605,54.3883,26284.0
2023-08-31 12:30:00,58.66,58.71,58.5,58.68,56446.0,54.3883,54.4346,54.2399,54.4068,56446.0
2023-08-31 13:00:00,58.7,58.92,58.68,58.86,43729.0,54.4254,54.6293,54.4068,54.5737,43729.0
2023-08-31 13:30:00,58.84,58.85,58.74,58.79,24213.0,54.5552,54.5644,54.4624,54.5088,24213.0
2023-08-31 14:00:00,58.79,58.96,58.79,58.84,47439.0,54.5088,54.6664,54.5088,54.5552,47439.0
2023-08-31 14:30:00,58.87,58.87,58.64,58.65,25455.0,54.583,54.583,54.3697,54.379,25455.0
2023-08-31 15:00:00,58.64,58.8,58.63,58.69,53260.0,54.3697,54.5181,54.3605,54.4161,53260.0
2023-08-31 15:30:00,58.7,58.84,58.64,58.82,184436.0,54.4254,54.5552,54.3697,54.5366,184436.0
2023-09-01 09:30:00,58.84,59.37,58.78,59.37,81981.0,54.5552,55.0466,54.4995,55.0466,81981.0
2023-09-01 10:00:00,59.37,59.57,59.23,59.38,85839.0,55.0466,55.232,54.9168,55.0558,85839.0
2023-09-01 10:30:00,59.42,59.43,59.0,59.11,49881.0,55.0929,55.1022,54.7035,54.8055,49881.0
2023-09-01 11:00:00,59.13,59.23,59.01,59.12,47052.0,54.824,54.9168,54.7128,54.8148,47052.0
2023-09-01 11:30:00,59.14,59.29,58.99,59.15,29157.0,54.8333,54.9724,54.6942,54.8426,29157.0
2023-09-01 12:00:00,59.12,59.28,59.09,59.14,35920.0,54.8148,54.9631,54.787,54.8333,35920.0
2023-09-01 12:30:00,59.14,59.18,59.03,59.17,14260.0,54.8333,54.8704,54.7313,54.8611,14260.0
2023-09-01 13:00:00,59.18,59.22,59.1,59.16,19953.0,54.8704,54.9075,54.7962,54.8519,19953.0
2023-09-01 13:30:00,59.14,59.19,59.05,59.09,15217.0,54.8333,54.8797,54.7499,54.787,15217.0
2023-09-01 14:00:00,59.09,59.15,58.88,58.98,14436.0,54.787,54.8426,54.5923,54.685,14436.0
2023-09-01 14:30:00,58.98,58.98,58.9,58.93,30736.0,54.685,54.685,54.6108,54.6386,30736.0
2023-09-01 15:00:00,58.94,59.04,58.92,58.96,33978.0,54.6479,54.7406,54.6293,54.6664,33978.0
2023-09-01 15:30:00,58.95,59.03,58.86,58.94,146853.0,54.6572,54.7313,54.5737,54.6479,146853.0
2023-09-05 09:30:00,58.87,58.87,58.28,58.38,89626.0,54.583,54.583,54.0359,54.1287,89626.0
2023-09-05 10:00:00,58.37,58.49,58.2,58.29,43283.0,54.1194,54.2307,53.9618,54.0452,43283.0
2023-09-05 10:30:00,58.32,58.57,58.22,58.57,17602.0,54.073,54.3048,53.9803,54.3048,17602.0
2023-09-05 11:00:00,58.63,58.71,58.58,58.6,21089.0,54.3605,54.4346,54.3141,54.3326,21089.0
2023-09-05 11:30:00,58.59,58.72,58.56,58.58,10971.0,54.3234,54.4439,54.2956,54.3141,10971.0
2023-09-05 12:00:00,58.58,58.76,58.53,58.75,12190.0,54.3141,54.481,54.2677,54.4717,12190.0
2023-09-05 12:30:00,58.77,58.82,58.66,58.69,13940.0,54.4903,54.5366,54.3883,54.4161,13940.0
2023-09-05 13:00:00,58.69,58.69,58.56,58.61,20160.0,54.4161,54.4161,54.2956,54.3419,20160.0
2023-09-05 13:30:00,58.62,58.73,58.62,58.71,23254.0,54.3512,54.4532,54.3512,54.4346,23254.0
2023-09-05 14:00:00,58.7,58.72,58.61,58.69,26507.0,54.4254,54.4439,54.3419,54.4161,26507.0
2023-09-05 14:30:00,58.69,58.73,58.64,58.71,38142.0,54.4161,54.4532,54.3697,54.4346,38142.0
2023-09-05 15:00:00,58.7,58.7,58.55,58.69,28495.0,54.4254,54.4254,54.2863,54.4161,28495.0
2023-09-05 15:30:00,58.67,58.76,58.63,58.67,140414.0,54.3975,54.481,54.3605,54.3975,140414.0
2023-09-06 09:30:00,58.68,59.91,58.6,59.64,77510.0,54.4068,55.5472,54.3326,55.2969,77510.0
2023-09-06 10:00:00,59.6,59.66,58.98,58.98,88508.0,55.2598,55.3155,54.685,54.685,88508.0
2023-09-06 10:30:00,58.98,59.13,58.84,58.96,67992.0,54.685,54.824,54.5552,54.6664,67992.0
2023-09-06 11:00:00,58.94,58.95,58.73,58.81,40091.0,54.6479,54.6572,54.4532,54.5274,40091.0
2023-09-06 11:30:00,58.81,58.88,58.62,58.88,41715.0,54.5274,54.5923,54.3512,54.5923,41715.0
2023-09-06 12:00:00,58.85,58.94,58.76,58.81,66230.0,54.5644,54.6479,54.481,54.5274,66230.0
2023-09-06 12:30:00,58.8,58.92,58.76,58.87,43000.0,54.5181,54.6293,54.481,54.583,43000.0
2023-09-06 13:00:00,58.87,59.0,58.77,58.91,66933.0,54.583,54.7035,54.4903,54.6201,66933.0
2023-09-06 13:30:00,58.9,59.06,58.88,59.0,38106.0,54.6108,54.7591,54.5923,54.7035,38106.0
2023-09-06 14:00:00,59.0,59.13,58.95,59.13,28063.0,54.7035,54.824,54.6572,54.824,28063.0
2023-09-06 14:30:00,59.11,59.31,59.09,59.3,45915.0,54.8055,54.9909,54.787,54.9817,45915.0
2023-09-06 15:00:00,59.3,59.37,59.21,59.24,164484.0,54.9817,55.0466,54.8982,54.926,164484.0
2023-09-06 15:30:00,59.23,59.56,59.23,59.53,264266.0,54.9168,55.2227,54.9168,55.1949,264266.0
2023-09-07 09:30:00,59.04,59.07,58.08,58.2,40836.0,54.7406,54.7684,53.8505,53.9618,40836.0
2023-09-07 10:00:00,58.18,58.38,58.07,58.26,29682.0,53.9432,54.1287,53.8412,54.0174,29682.0
2023-09-07 10:30:00,58.28,58.38,58.02,58.06,44485.0,54.0359,54.1287,53.7949,53.832,44485.0
2023-09-07 11:00:00,58.05,58.16,57.89,57.95,38431.0,53.8227,53.9247,53.6743,53.73,38431.0
2023-09-07 11:30:00,57.95,58.05,57.91,57.94,51854.0,53.73,53.8227,53.6929,53.7207,51854.0
2023-09-07 12:00:00,57.94,58.13,57.92,58.06,24708.0,53.7207,53.8969,53.7022,53.832,24708.0
2023-09-07 12:30:00,58.06,58.06,57.78,57.79,28587.0,53.832,53.832,53.5724,53.5816,28587.0
2023-09-07 13:00:00,57.78,57.89,57.64,57.7,30549.0,53.5724,53.6743,53.4426,53.4982,30549.0
2023-09-07 13:30:00,57.69,57.75,57.63,57.66,31302.0,53.4889,53.5445,53.4333,53.4611,31302.0
2023-09-07 14:00:00,57.67,57.77,57.57,57.57,41811.0,53.4704,53.5631,53.3777,53.3777,41811.0
2023-09-07 14:30:00,57.58,57.69,57.56,57.6,42837.0,53.3869,53.4889,53.3684,53.4055,42837.0
2023-09-07 15:00:00,57.59,57.7,57.55,57.68,92694.0,53.3962,53.4982,53.3591,53.4796,92694.0
2023-09-07 15:30:00,57.68,57.77,57.55,57.69,167599.0,53.4796,53.5631,53.3591,53.4889,167599.0
2023-09-08 09:30:00,58.07,58.25,57.29,57.49,78416.0,53.8412,54.0081,53.118,53.3035,78416.0
2023-09-08 10:00:00,57.5,57.85,57.47,57.6,83234.0,53.3127,53.6373,53.2849,53.4055,83234.0
2023-09-08 10:30:00,57.58,57.58,57.4,57.4,23517.0,53.3869,53.3869,53.22,53.22,23517.0
2023-09-08 11:00:00,57.4,57.53,57.38,57.44,18846.0,53.22,53.3406,53.2015,53.2571,18846.0
2023-09-08 11:30:00,57.46,57.46,57.3,57.39,17352.0,53.2757,53.2757,53.1273,53.2108,17352.0
2023-09-08 12:00:00,57.38,57.49,57.28,57.3,34431.0,53.2015,53.3035,53.1088,53.1273,34431.0
2023-09-08 12:30:00,57.3,57.47,57.18,57.45,33205.0,53.1273,53.2849,53.0161,53.2664,33205.0
2023-09-08 13:00:00,57.44,57.53,57.36,57.42,44595.0,53.2571,53.3406,53.1829,53.2386,44595.0
2023-09-08 13:30:00,57.42,57.42,57.32,57.35,26044.0,53.2386,53.2386,53.1459,53.1737,26044.0
2023-09-08 14:00:00,57.36,57.43,57.26,57.29,25900.0,53.1829,53.2478,53.0902,53.118,25900.0
2023-09-08 14:30:00,57.28,57.33,57.24,57.25,50684.0,53.1088,53.1551,53.0717,53.081,50684.0
2023-09-08 15:00:00,57.24,57.38,57.19,57.32,48974.0,53.0717,53.2015,53.0253,53.1459,48974.0
2023-09-08 15:30:00,57.32,57.48,57.26,57.34,212616.0,53.1459,53.2942,53.0902,53.1644,212616.0
2023-09-11 09:30:00,57.88,57.89,56.89,56.91,72769.0,53.6651,53.6743,52.7472,52.7657,72769.0
2023-09-11 10:00:00,56.96,57.63,56.96,57.61,30655.0,52.8121,53.4333,52.8121,53.4147,30655.0
2023-09-11 10:30:00,57.58,57.73,57.47,57.59,71464.0,53.3869,53.526,53.2849,53.3962,71464.0
2023-09-11 11:00:00,57.59,57.7,57.42,57.67,37024.0,53.3962,53.4982,53.2386,53.4704,37024.0
2023-09-11 11:30:00,57.66,57.66,57.3,57.38,30286.0,53.4611,53.4611,53.1273,53.2015,30286.0
2023-09-11 12:00:00,57.38,57.54,57.36,57.53,29865.0,53.2015,53.3498,53.1829,53.3406,29865.0
2023-09-11 12:30:00,57.54,57.68,57.49,57.68,16096.0,53.3498,53.4796,53.3035,53.4796,16096.0
2023-09-11 13:00:00,57.64,57.87,57.62,57.86,17252.0,53.4426,53.6558,53.424,53.6465,17252.0
2023-09-11 13:30:00,57.85,57.93,57.81,57.9,17729.0,53.6373,53.7114,53.6002,53.6836,17729.0
2023-09-11 14:00:00,57.91,57.91,57.75,57.8,17973.0,53.6929,53.6929,53.5445,53.5909,17973.0
2023-09-11 14:30:00,57.79,57.81,57.7,57.73,24844.0,53.5816,53.6002,53.4982,53.526,24844.0
2023-09-11 15:00:00,57.73,57.87,57.62,57.63,53525.0,53.526,53.6558,53.424,53.4333,53525.0
2023-09-11 15:30:00,57.62,57.69,57.51,57.54,85077.0,53.424,53.4889,53.322,53.3498,85077.0
2023-09-12 09:30:00,57.35,58.95,57.3,58.75,234879.0,53.1737,54.6572,53.1273,54.4717,234879.0
2023-09-12 10:00:00,58.75,58.92,58.26,58.31,52733.0,54.4717,54.6293,54.0174,54.0638,52733.0
2023-09-12 10:30:00,58.31,58.31,57.76,57.77,43159.0,54.0638,54.0638,53.5538,53.5631,43159.0
2023-09-12 11:00:00,57.75,57.87,57.69,57.82,27126.0,53.5445,53.6558,53.4889,53.6094,27126.0
2023-09-12 11:30:00,57.82,57.92,57.8,57.82,19311.0,53.6094,53.7022,53.5909,53.6094,19311.0
2023-09-12 12:00:00,57.84,57.92,57.73,57.74,13305.0,53.628,53.7022,53.526,53.5353,13305.0
2023-09-12 12:30:00,57.72,57.72,57.58,57.63,13897.0,53.5167,53.5167,53.3869,53.4333,13897.0
2023-09-12 13:00:00,57.64,57.92,57.62,57.91,18463.0,53.4426,53.7022,53.424,53.6929,18463.0
2023-09-12 13:30:00,57.9,58.1,57.9,58.04,16028.0,53.6836,53.8691,53.6836,53.8134,16028.0
2023-09-12 14:00:00,58.04,58.31,58.0,58.31,31678.0,53.8134,54.0638,53.7763,54.0638,31678.0
2023-09-12 14:30:00,58.29,58.32,58.11,58.16,47421.0,54.0452,54.073,53.8783,53.9247,47421.0
2023-09-12 15:00:00,58.15,58.3,58.13,58.26,43652.0,53.9154,54.0545,53.8969,54.0174,43652.0
2023-09-12 15:30:00,58.26,58.28,58.11,58.15,155161.0,54.0174,54.0359,53.8783,53.9154,155161.0
2023-09-13 09:30:00,58.0,58.31,57.56,57.87,42728.0,53.7763,54.0638,53.3684,53.6558,42728.0
2023-09-13 10:00:00,57.9,57.9,57.67,57.82,23132.0,53.6836,53.6836,53.4704,53.6094,23132.0
2023-09-13 10:30:00,57.81,58.19,57.79,58.17,22029.0,53.6002,53.9525,53.5816,53.934,22029.0
2023-09-13 11:00:00,58.13,58.33,58.13,58.2,19917.0,53.8969,54.0823,53.8969,53.9618,19917.0
2023-09-13 11:30:00,58.24,58.25,57.97,58.18,23352.0,53.9989,54.0081,53.7485,53.9432,23352.0
2023-09-13 12:00:00,58.18,58.18,58.0,58.05,10788.0,53.9432,53.9432,53.7763,53.8227,10788.0
2023-09-13 12:30:00,58.07,58.08,57.78,57.83,38957.0,53.8412,53.8505,53.5724,53.6187,38957.0
2023-09-13 13:00:00,57.81,57.84,56.74,56.77,226383.0,53.6002,53.628,52.6081,52.6359,226383.0
2023-09-13 13:30:00,56.78,56.97,56.46,56.46,123076.0,52.6452,52.8213,52.3485,52.3485,123076.0
2023-09-13 14:00:00,56.44,56.44,55.84,55.84,117682.0,52.3299,52.3299,51.7736,51.7736,117682.0
2023-09-13 14:30:00,55.84,55.86,55.3,55.44,90307.0,51.7736,51.7922,51.273,51.4028,90307.0
2023-09-13 15:00:00,55.41,55.83,55.25,55.72,154003.0,51.3749,51.7644,51.2266,51.6624,154003.0
2023-09-13 15:30:00,55.71,55.94,55.69,55.73,238574.0,51.6531,51.8664,51.6346,51.6716,238574.0
2023-09-14 09:30:00,56.0,56.24,55.12,55.68,127023.0,51.922,52.1445,51.1061,51.6253,127023.0
2023-09-14 10:00:00,55.69,55.73,54.89,54.93,77820.0,51.6346,51.6716,50.8928,50.9299,77820.0
2023-09-14 10:30:00,54.95,55.62,54.95,55.59,94387.0,50.9484,51.5697,50.9484,51.5418,94387.0
2023-09-14 11:00:00,55.62,55.65,55.04,55.1,73596.0,51.5697,51.5975,51.0319,51.0875,73596.0
2023-09-14 11:30:00,55.09,55.14,54.72,54.74,65060.0,51.0782,51.1246,50.7352,50.7537,65060.0
2023-09-14 12:00:00,54.73,55.01,54.69,54.94,65373.0,50.7445,51.0041,50.7074,50.9392,65373.0
2023-09-14 12:30:00,54.94,55.25,54.89,55.22,61684.0,50.9392,51.2266,50.8928,51.1988,61684.0
2023-09-14 13:00:00,55.22,55.47,55.2,55.45,36668.0,51.1988,51.4306,51.1802,51.412,36668.0
2023-09-14 13:30:00,55.47,55.61,55.47,55.58,39791.0,51.4306,51.5604,51.4306,51.5326,39791.0
2023-09-14 14:00:00,55.55,55.85,55.54,55.8,39919.0,51.5048,51.7829,51.4955,51.7365,39919.0
2023-09-14 14:30:00,55.79,56.07,55.79,56.07,63338.0,51.7273,51.9869,51.7273,51.9869,63338.0
2023-09-14 15:00:00,56.08,56.27,56.08,56.24,46332.0,51.9962,52.1723,51.9962,52.1445,46332.0
2023-09-14 15:30:00,56.25,56.53,56.21,56.53,307058.0,52.1538,52.4134,52.1167,52.4134,307058.0
2023-09-15 09:30:00,56.35,57.09,56.0,57.01,53609.0,52.2465,52.9326,51.922,52.8584,53609.0
2023-09-15 10:00:00,57.07,57.32,56.94,57.19,29781.0,52.9141,53.1459,52.7935,53.0253,29781.0
2023-09-15 10:30:00,57.17,57.23,56.88,56.94,34208.0,53.0068,53.0624,52.7379,52.7935,34208.0
2023-09-15 11:00:00,56.96,57.29,56.96,57.17,35484.0,52.8121,53.118,52.8121,53.0068,35484.0
2023-09-15 11:30:00,57.17,57.22,56.98,57.18,25984.0,53.0068,53.0531,52.8306,53.0161,25984.0
2023-09-15 12:00:00,57.18,57.18,57.01,57.03,23514.0,53.0161,53.0161,52.8584,52.877,23514.0
2023-09-15 12:30:00,57.03,57.18,57.0,57.12,30664.0,52.877,53.0161,52.8492,52.9604,30664.0
2023-09-15 13:00:00,57.14,57.14,56.85,56.92,23419.0,52.979,52.979,52.7101,52.775,23419.0
2023-09-15 13:30:00,56.9,57.04,56.82,57.0,21216.0,52.7564,52.8862,52.6823,52.8492,21216.0
2023-09-15 14:00:00,56.99,57.07,56.9,56.98,22560.0,52.8399,52.9141,52.7564,52.8306,22560.0
2023-09-15 14:30:00,56.98,57.17,56.94,57.07,41819.0,52.8306,53.0068,52.7935,52.9141,41819.0
2023-09-15 15:00:00,57.07,57.08,56.96,57.04,42963.0,52.9141,52.9233,52.8121,52.8862,42963.0
2023-09-15 15:30:00,57.04,57.26,56.85,57.25,249757.0,52.8862,53.0902,52.7101,53.081,249757.0
2023-09-18 09:30:00,57.01,57.01,56.04,56.29,31030.0,52.8584,52.8584,51.9591,52.1909,31030.0
2023-09-18 10:00:00,56.47,56.74,56.35,56.6,30457.0,52.3578,52.6081,52.2465,52.4783,30457.0
2023-09-18 10:30:00,56.63,56.84,56.43,56.56,20154.0,52.5061,52.7008,52.3207,52.4412,20154.0
2023-09-18 11:00:00,56.55,56.56,56.22,56.34,11985.0,52.4319,52.4412,52.126,52.2372,11985.0
2023-09-18 11:30:00,56.33,56.58,56.33,56.55,15501.0,52.228,52.4597,52.228,52.4319,15501.0
2023-09-18 12:00:00,56.59,56.59,56.34,56.44,15615.0,52.469,52.469,52.2372,52.3299,15615.0
2023-09-18 12:30:00,56.47,56.48,56.28,56.28,11776.0,52.3578,52.367,52.1816,52.1816,11776.0
2023-09-18 13:00:00,56.29,56.47,56.29,56.41,25866.0,52.1909,52.3578,52.1909,52.3021,25866.0
2023-09-18 13:30:00,56.4,56.49,56.27,56.29,16246.0,52.2929,52.3763,52.1723,52.1909,16246.0
2023-09-18 14:00:00,56.27,56.35,56.25,56.27,21722.0,52.1723,52.2465,52.1538,52.1723,21722.0
2023-09-18 14:30:00,56.28,56.34,56.24,56.3,32153.0,52.1816,52.2372,52.1445,52.2001,32153.0
2023-09-18 15:00:00,56.28,56.43,56.25,56.42,29807.0,52.1816,52.3207,52.1538,52.3114,29807.0
2023-09-18 15:30:00,56.41,56.41,56.19,56.25,126879.0,52.3021,52.3021,52.0981,52.1538,126879.0
2023-09-19 09:30:00,56.35,56.71,56.15,56.23,31205.0,52.2465,52.5803,52.0611,52.1352,31205.0
2023-09-19 10:00:00,56.23,56.33,56.09,56.16,8833.0,52.1352,52.228,52.0054,52.0703,8833.0
2023-09-19 10:30:00,56.23,56.25,56.0,56.05,11051.0,52.1352,52.1538,51.922,51.9683,11051.0
2023-09-19 11:00:00,56.06,56.3,56.05,56.3,18089.0,51.9776,52.2001,51.9683,52.2001,18089.0
2023-09-19 11:30:00,56.29,56.41,56.23,56.34,11990.0,52.1909,52.3021,52.1352,52.2372,11990.0
2023-09-19 12:00:00,56.33,56.54,56.28,56.5,16356.0,52.228,52.4227,52.1816,52.3856,16356.0
2023-09-19 12:30:00,56.47,56.47,56.13,56.31,7991.0,52.3578,52.3578,52.0425,52.2094,7991.0
2023-09-19 13:00:00,56.33,56.39,56.24,56.33,11418.0,52.228,52.2836,52.1445,52.228,11418.0
2023-09-19 13:30:00,56.34,56.52,56.34,56.44,9225.0,52.2372,52.4041,52.2372,52.3299,9225.0
2023-09-19 14:00:00,56.46,56.5,56.39,56.48,26076.0,52.3485,52.3856,52.2836,52.367,26076.0
2023-09-19 14:30:00,56.49,56.66,56.42,56.44,22675.0,52.3763,52.5339,52.3114,52.3299,22675.0
2023-09-19 15:00:00,56.43,56.48,56.33,56.48,40874.0,52.3207,52.367,52.228,52.367,40874.0
2023-09-19 15:30:00,56.46,56.6,56.38,56.38,107781.0,52.3485,52.4783,52.2743,52.2743,107781.0
2023-09-20 09:30:00,56.87,57.02,56.46,56.47,44617.0,52.7286,52.8677,52.3485,52.3578,44617.0
2023-09-20 10:00:00,56.51,56.75,56.19,56.26,50009.0,52.3948,52.6174,52.0981,52.163,50009.0
2023-09-20 10:30:00,56.28,56.32,56.04,56.07,235710.0,52.1816,52.2187,51.9591,51.9869,235710.0
2023-09-20 11:00:00,56.05,56.08,55.69,55.7,41768.0,51.9683,51.9962,51.6346,51.6438,41768.0
2023-09-20 11:30:00,55.7,55.8,55.53,55.61,91713.0,51.6438,51.7365,51.4862,51.5604,91713.0
2023-09-20 12:00:00,55.6,55.88,55.54,55.88,97208.0,51.5511,51.8107,51.4955,51.8107,97208.0
2023-09-20 12:30:00,55.88,55.89,55.67,55.72,22278.0,51.8107,51.82,51.616,51.6624,22278.0
2023-09-20 13:00:00,55.72,55.89,55.7,55.88,25041.0,51.6624,51.82,51.6438,51.8107,25041.0
2023-09-20 13:30:00,55.88,56.05,55.71,55.86,85198.0,51.8107,51.9683,51.6531,51.7922,85198.0
2023-09-20 14:00:00,55.84,55.84,55.52,55.74,48891.0,51.7736,51.7736,51.4769,51.6809,48891.0
2023-09-20 14:30:00,55.71,55.92,55.59,55.73,28774.0,51.6531,51.8478,51.5418,51.6716,28774.0
2023-09-20 15:00:00,55.71,55.71,55.36,55.57,27646.0,51.6531,51.6531,51.3286,51.5233,27646.0
2023-09-20 15:30:00,55.58,55.58,55.35,55.39,125956.0,51.5326,51.5326,51.3193,51.3564,125956.0
2023-09-21 09:30:00,54.48,54.8,54.21,54.23,49510.0,50.5127,50.8094,50.2623,50.2809,49510.0
2023-09-21 10:00:00,54.21,54.58,54.1,54.44,25489.0,50.2623,50.6054,50.1603,50.4756,25489.0
2023-09-21 10:30:00,54.44,54.61,54.22,54.29,24518.0,50.4756,50.6332,50.2716,50.3365,24518.0
2023-09-21 11:00:00,54.32,54.52,54.3,54.47,24287.0,50.3643,50.5498,50.3458,50.5034,24287.0
2023-09-21 11:30:00,54.5,54.6,54.3,54.32,32964.0,50.5312,50.6239,50.3458,50.3643,32964.0
2023-09-21 12:00:00,54.28,54.33,54.17,54.22,13717.0,50.3272,50.3736,50.2252,50.2716,13717.0
2023-09-21 12:30:00,54.23,54.34,54.2,54.22,9640.0,50.2809,50.3829,50.2531,50.2716,9640.0
2023-09-21 13:00:00,54.19,54.41,54.17,54.35,10193.0,50.2438,50.4478,50.2252,50.3921,10193.0
2023-09-21 13:30:00,54.33,54.42,54.32,54.37,19109.0,50.3736,50.457,50.3643,50.4107,19109.0
2023-09-21 14:00:00,54.36,54.37,54.16,54.16,29228.0,50.4014,50.4107,50.216,50.216,29228.0
2023-09-21 14:30:00,54.17,54.19,54.08,54.1,22991.0,50.2252,50.2438,50.1418,50.1603,22991.0
2023-09-21 15:00:00,54.11,54.19,54.01,54.1,42585.0,50.1696,50.2438,50.0769,50.1603,42585.0
2023-09-21 15:30:00,54.09,54.18,53.84,53.84,133162.0,50.1511,50.2345,49.9193,49.9193,133162.0
2023-09-22 09:30:00,54.26,54.59,53.79,53.98,52529.0,50.3087,50.6147,49.8729,50.0491,52529.0
2023-09-22 10:00:00,53.99,54.38,53.98,54.18,38398.0,50.0584,50.42,50.0491,50.2345,38398.0
2023-09-22 10:30:00,54.18,54.22,53.82,53.9,72697.0,50.2345,50.2716,49.9007,49.9749,72697.0
2023-09-22 11:00:00,53.91,53.95,53.47,53.57,53330.0,49.9842,50.0213,49.5762,49.6689,53330.0
2023-09-22 11:30:00,53.56,53.68,53.5,53.53,63080.0,49.6597,49.7709,49.604,49.6319,63080.0
2023-09-22 12:00:00,53.51,53.76,53.49,53.66,18519.0,49.6133,49.8451,49.5948,49.7524,18519.0
2023-09-22 12:30:00,53.69,53.76,53.66,53.7,18647.0,49.7802,49.8451,49.7524,49.7895,18647.0
2023-09-22 13:00:00,53.68,53.76,53.58,53.65,21491.0,49.7709,49.8451,49.6782,49.7431,21491.0
2023-09-22 13:30:00,53.61,53.69,53.57,53.58,12868.0,49.706,49.7802,49.6689,49.6782,12868.0
2023-09-22 14:00:00,53.58,53.59,53.36,53.43,17205.0,49.6782,49.6875,49.4742,49.5391,17205.0
2023-09-22 14:30:00,53.43,53.55,53.42,53.48,22906.0,49.5391,49.6504,49.5299,49.5855,22906.0
2023-09-22 15:00:00,53.47,53.68,53.47,53.49,23932.0,49.5762,49.7709,49.5762,49.5948,23932.0
2023-09-22 15:30:00,53.49,53.51,53.15,53.33,173890.0,49.5948,49.6133,49.2795,49.4464,173890.0
2023-09-25 09:30:00,52.72,53.94,52.7,53.94,87137.0,48.8808,50.012,48.8623,50.012,87137.0
2023-09-25 10:00:00,53.97,54.15,53.7,53.92,43641.0,50.0398,50.2067,49.7895,49.9935,43641.0
2023-09-25 10:30:00,53.92,54.11,53.9,53.92,46800.0,49.9935,50.1696,49.9749,49.9935,46800.0
2023-09-25 11:00:00,53.91,54.57,53.86,54.52,33547.0,49.9842,50.5961,49.9378,50.5498,33547.0
2023-09-25 11:30:00,54.53,54.55,54.39,54.44,45754.0,50.559,50.5776,50.4292,50.4756,45754.0
2023-09-25 12:00:00,54.43,54.53,54.4,54.48,38864.0,50.4663,50.559,50.4385,50.5127,38864.0
2023-09-25 12:30:00,54.48,54.48,54.17,54.19,26520.0,50.5127,50.5127,50.2252,50.2438,26520.0
2023-09-25 13:00:00,54.2,54.33,54.16,54.28,46904.0,50.2531,50.3736,50.216,50.3272,46904.0
2023-09-25 13:30:00,54.26,54.37,54.21,54.33,45067.0,50.3087,50.4107,50.2623,50.3736,45067.0
2023-09-25 14:00:00,54.31,54.4,54.22,54.29,61072.0,50.3551,50.4385,50.2716,50.3365,61072.0
2023-09-25 14:30:00,54.28,54.35,54.14,54.2,41609.0,50.3272,50.3921,50.1974,50.2531,41609.0
2023-09-25 15:00:00,54.18,54.37,54.11,54.25,63852.0,50.2345,50.4107,50.1696,50.2994,63852.0
2023-09-25 15:30:00,54.24,54.45,54.2,54.4,190296.0,50.2901,50.4849,50.2531,50.4385,190296.0
2023-09-26 09:30:00,53.75,54.09,53.64,53.76,55706.0,49.8358,50.1511,49.7338,49.8451,55706.0
2023-09-26 10:00:00,53.8,53.8,53.34,53.64,16798.0,49.8822,49.8822,49.4557,49.7338,16798.0
2023-09-26 10:30:00,53.61,53.73,53.56,53.66,11952.0,49.706,49.8173,49.6597,49.7524,11952.0
2023-09-26 11:00:00,53.7,53.7,53.5,53.51,11621.0,49.7895,49.7895,49.604,49.6133,11621.0
2023-09-26 11:30:00,53.47,53.63,53.4,53.6,15410.0,49.5762,49.7246,49.5113,49.6968,15410.0
2023-09-26 12:00:00,53.6,53.79,53.58,53.73,42452.0,49.6968,49.8729,49.6782,49.8173,42452.0
2023-09-26 12:30:00,53.69,53.79,53.63,53.63,7749.0,49.7802,49.8729,49.7246,49.7246,7749.0
2023-09-26 13:00:00,53.62,53.8,53.59,53.6,62642.0,49.7153,49.8822,49.6875,49.6968,62642.0
2023-09-26 13:30:00,53.6,53.62,53.38,53.41,146044.0,49.6968,49.7153,49.4928,49.5206,146044.0
2023-09-26 14:00:00,53.41,53.41,53.08,53.09,35433.0,49.5206,49.5206,49.2146,49.2239,35433.0
2023-09-26 14:30:00,53.11,53.12,52.96,53.0,25745.0,49.2424,49.2517,49.1034,49.1404,25745.0
2023-09-26 15:00:00,53.0,53.04,52.84,52.87,56162.0,49.1404,49.1775,48.9921,49.0199,56162.0
2023-09-26 15:30:00,52.86,52.88,52.71,52.78,142028.0,49.0106,49.0292,48.8716,48.9365,142028.0
2023-09-27 09:30:00,53.25,53.25,52.6,53.01,54666.0,49.3722,49.3722,48.7696,49.1497,54666.0
2023-09-27 10:00:00,53.05,53.06,52.72,53.05,30521.0,49.1868,49.1961,48.8808,49.1868,30521.0
2023-09-27 10:30:00,53.02,53.09,52.76,52.77,19993.0,49.159,49.2239,48.9179,48.9272,19993.0
2023-09-27 11:00:00,52.77,52.97,52.74,52.96,14174.0,48.9272,49.1126,48.8994,49.1034,14174.0
2023-09-27 11:30:00,52.97,53.04,52.7,52.74,12736.0,49.1126,49.1775,48.8623,48.8994,12736.0
2023-09-27 12:00:00,52.74,52.74,52.49,52.55,17595.0,48.8994,48.8994,48.6676,48.7232,17595.0
2023-09-27 12:30:00,52.57,52.74,52.5,52.51,20317.0,48.7418,48.8994,48.6769,48.6861,20317.0
2023-09-27 13:00:00,52.53,52.61,52.29,52.38,15268.0,48.7047,48.7788,48.4822,48.5656,15268.0
2023-09-27 13:30:00,52.35,52.54,52.24,52.47,19196.0,48.5378,48.7139,48.4358,48.649,19196.0
2023-09-27 14:00:00,52.44,52.47,52.16,52.27,80576.0,48.6212,48.649,48.3616,48.4636,80576.0
2023-09-27 14:30:00,52.31,52.6,52.29,52.49,32852.0,48.5007,48.7696,48.4822,48.6676,32852.0
2023-09-27 15:00:00,52.51,52.77,52.51,52.56,42217.0,48.6861,48.9272,48.6861,48.7325,42217.0
2023-09-27 15:30:00,52.56,52.56,52.23,52.49,149791.0,48.7325,48.7325,48.4265,48.6676,149791.0
2023-09-28 09:30:00,52.34,52.91,52.34,52.57,31350.0,48.5285,49.057,48.5285,48.7418,31350.0
2023-09-28 10:00:00,52.57,52.66,52.31,52.44,16167.0,48.7418,48.8252,48.5007,48.6212,16167.0
2023-09-28 10:30:00,52.4,53.31,52.2,53.08,45443.0,48.5841,49.4279,48.3987,49.2146,45443.0
2023-09-28 11:00:00,53.1,53.43,53.06,53.37,40899.0,49.2332,49.5391,49.1961,49.4835,40899.0
2023-09-28 11:30:00,53.38,53.94,53.38,53.83,56674.0,49.4928,50.012,49.4928,49.91,56674.0
2023-09-28 12:00:00,53.81,54.02,53.65,54.02,34830.0,49.8915,50.0862,49.7431,50.0862,34830.0
2023-09-28 12:30:00,54.02,54.1,53.73,53.79,35549.0,50.0862,50.1603,49.8173,49.8729,35549.0
2023-09-28 13:00:00,53.79,53.96,53.63,53.68,33254.0,49.8729,50.0305,49.7246,49.7709,33254.0
2023-09-28 13:30:00,53.71,53.71,53.53,53.65,28226.0,49.7987,49.7987,49.6319,49.7431,28226.0
2023-09-28 14:00:00,53.68,53.8,53.59,53.69,42782.0,49.7709,49.8822,49.6875,49.7802,42782.0
2023-09-28 14:30:00,53.68,53.71,53.53,53.68,46891.0,49.7709,49.7987,49.6319,49.7709,46891.0
2023-09-28 15:00:00,53.7,53.86,53.61,53.84,100458.0,49.7895,49.9378,49.706,49.9193,100458.0
2023-09-28 15:30:00,53.83,53.85,53.41,53.65,209380.0,49.91,49.9285,49.5206,49.7431,209380.0
2023-09-29 09:30:00,54.01,54.15,53.71,53.97,48468.0,50.0769,50.2067,49.7987,50.0398,48468.0
2023-09-29 10:00:00,53.98,54.11,53.6,53.85,50760.0,50.0491,50.1696,49.6968,49.9285,50760.0
2023-09-29 10:30:00,53.9,54.01,53.81,53.92,30897.0,49.9749,50.0769,49.8915,49.9935,30897.0
2023-09-29 11:00:00,53.93,54.49,53.78,54.16,49073.0,50.0027,50.5219,49.8636,50.216,49073.0
2023-09-29 11:30:00,54.16,54.45,53.97,54.11,31339.0,50.216,50.4849,50.0398,50.1696,31339.0
2023-09-29 12:00:00,54.11,54.24,54.01,54.12,16960.0,50.1696,50.2901,50.0769,50.1789,16960.0
2023-09-29 12:30:00,54.15,54.16,53.93,53.98,24490.0,50.2067,50.216,50.0027,50.0491,24490.0
2023-09-29 13:00:00,53.98,53.98,53.6,53.78,17714.0,50.0491,50.0491,49.6968,49.8636,17714.0
2023-09-29 13:30:00,53.78,53.81,53.54,53.54,16688.0,49.8636,49.8915,49.6411,49.6411,16688.0
2023-09-29 14:00:00,53.54,53.69,53.53,53.66,31038.0,49.6411,49.7802,49.6319,49.7524,31038.0
2023-09-29 14:30:00,53.64,53.95,53.64,53.93,37175.0,49.7338,50.0213,49.7338,50.0027,37175.0
2023-09-29 15:00:00,53.94,53.99,53.67,53.74,38871.0,50.012,50.0584,49.7617,49.8266,38871.0
2023-09-29 15:30:00,53.74,53.78,53.53,53.61,168927.0,49.8266,49.8636,49.6319,49.706,168927.0
2023-10-02 09:30:00,53.34,53.68,53.01,53.32,28854.0,49.4557,49.7709,49.1497,49.4371,28854.0
2023-10-02 10:00:00,53.28,53.49,53.13,53.13,33244.0,49.4001,49.5948,49.261,49.261,33244.0
2023-10-02 10:30:00,53.14,53.56,53.14,53.16,24254.0,49.2703,49.6597,49.2703,49.2888,24254.0
2023-10-02 11:00:00,53.21,53.52,53.16,53.49,21644.0,49.3352,49.6226,49.2888,49.5948,21644.0
2023-10-02 11:30:00,53.56,53.67,53.28,53.41,16964.0,49.6597,49.7617,49.4001,49.5206,16964.0
2023-10-02 12:00:00,53.4,53.43,53.19,53.22,14536.0,49.5113,49.5391,49.3166,49.3444,14536.0
2023-10-02 12:30:00,53.21,53.29,52.96,53.03,12344.0,49.3352,49.4093,49.1034,49.1683,12344.0
2023-10-02 13:00:00,53.06,53.12,52.96,53.1,16853.0,49.1961,49.2517,49.1034,49.2332,16853.0
2023-10-02 13:30:00,53.11,53.16,52.98,53.05,23087.0,49.2424,49.2888,49.1219,49.1868,23087.0
2023-10-02 14:00:00,53.06,53.12,52.86,52.86,16357.0,49.1961,49.2517,49.0106,49.0106,16357.0
2023-10-02 14:30:00,52.89,52.95,52.77,52.91,25794.0,49.0385,49.0941,48.9272,49.057,25794.0
2023-10-02 15:00:00,52.9,52.92,52.77,52.85,13594.0,49.0477,49.0663,48.9272,49.0014,13594.0
2023-10-02 15:30:00,52.85,52.93,52.77,52.86,92190.0,49.0014,49.0755,48.9272,49.0106,92190.0
2023-10-03 09:30:00,52.03,52.63,51.97,52.59,47893.0,48.2411,48.7974,48.1855,48.7603,47893.0
2023-10-03 10:00:00,52.53,52.53,51.79,51.96,45504.0,48.7047,48.7047,48.0186,48.1762,45504.0
2023-10-03 10:30:00,51.94,52.12,51.68,51.76,47699.0,48.1576,48.3245,47.9166,47.9907,47699.0
2023-10-03 11:00:00,51.74,51.83,51.53,51.78,21699.0,47.9722,48.0556,47.7775,48.0093,21699.0
2023-10-03 11:30:00,51.77,52.15,51.74,51.93,49732.0,48.0,48.3523,47.9722,48.1484,49732.0
2023-10-03 12:00:00,51.93,52.34,51.93,52.32,21558.0,48.1484,48.5285,48.1484,48.51,21558.0
2023-10-03 12:30:00,52.33,52.33,52.01,52.14,16243.0,48.5192,48.5192,48.2225,48.3431,16243.0
2023-10-03 13:00:00,52.15,52.21,52.04,52.09,10141.0,48.3523,48.408,48.2504,48.2967,10141.0
2023-10-03 13:30:00,52.05,52.06,51.86,51.91,17389.0,48.2596,48.2689,48.0835,48.1298,17389.0
2023-10-03 14:00:00,51.94,51.96,51.75,51.82,15061.0,48.1576,48.1762,47.9815,48.0464,15061.0
2023-10-03 14:30:00,51.79,51.91,51.78,51.79,33163.0,48.0186,48.1298,48.0093,48.0186,33163.0
2023-10-03 15:00:00,51.79,51.94,51.7,51.94,71186.0,48.0186,48.1576,47.9351,48.1576,71186.0
2023-10-03 15:30:00,51.96,52.16,51.89,52.03,167809.0,48.1762,48.3616,48.1113,48.2411,167809.0
2023-10-04 09:30:00,52.03,52.33,51.92,52.02,28975.0,48.2411,48.5192,48.1391,48.2318,28975.0
2023-10-04 10:00:00,52.01,52.14,51.78,51.78,26466.0,48.2225,48.3431,48.0093,48.0093,26466.0
2023-10-04 10:30:00,51.84,52.02,51.75,51.87,23188.0,48.0649,48.2318,47.9815,48.0927,23188.0
2023-10-04 11:00:00,51.87,52.14,51.85,52.13,40126.0,48.0927,48.3431,48.0742,48.3338,40126.0
2023-10-04 11:30:00,52.13,52.37,51.98,52.37,13557.0,48.3338,48.5563,48.1947,48.5563,13557.0
2023-10-04 12:00:00,52.38,52.58,52.3,52.58,53115.0,48.5656,48.751,48.4914,48.751,53115.0
2023-10-04 12:30:00,52.62,52.75,52.53,52.55,28291.0,48.7881,48.9087,48.7047,48.7232,28291.0
2023-10-04 13:00:00,52.54,52.54,52.25,52.26,15001.0,48.7139,48.7139,48.4451,48.4543,15001.0
2023-10-04 13:30:00,52.24,52.29,52.06,52.1,12664.0,48.4358,48.4822,48.2689,48.306,12664.0
2023-10-04 14:00:00,52.06,52.48,52.02,52.35,86434.0,48.2689,48.6583,48.2318,48.5378,86434.0
2023-10-04 14:30:00,52.35,52.42,52.22,52.3,20965.0,48.5378,48.6027,48.4172,48.4914,20965.0
2023-10-04 15:00:00,52.31,52.58,52.27,52.54,15168.0,48.5007,48.751,48.4636,48.7139,15168.0
2023-10-04 15:30:00,52.59,52.69,52.52,52.62,56132.0,48.7603,48.853,48.6954,48.7881,56132.0
2023-10-05 09:30:00,52.37,53.01,52.21,52.47,35476.0,48.5563,49.1497,48.408,48.649,35476.0
2023-10-05 10:00:00,52.36,52.54,52.22,52.38,19951.0,48.5471,48.7139,48.4172,48.5656,19951.0
2023-10-05 10:30:00,52.35,52.42,52.1,52.27,43935.0,48.5378,48.6027,48.306,48.4636,43935.0
2023-10-05 11:00:00,52.25,52.26,51.83,51.88,59383.0,48.4451,48.4543,48.0556,48.102,59383.0
2023-10-05 11:30:00,51.86,52.11,51.77,51.97,54581.0,48.0835,48.3153,48.0,48.1855,54581.0
2023-10-05 12:00:00,51.98,52.09,51.78,51.99,94615.0,48.1947,48.2967,48.0093,48.204,94615.0
2023-10-05 12:30:00,52.02,52.08,51.86,51.96,40355.0,48.2318,48.2874,48.0835,48.1762,40355.0
2023-10-05 13:00:00,51.97,52.05,51.78,52.04,50795.0,48.1855,48.2596,48.0093,48.2504,50795.0
2023-10-05 13:30:00,52.05,52.28,52.02,52.28,22078.0,48.2596,48.4729,48.2318,48.4729,22078.0
2023-10-05 14:00:00,52.3,52.37,52.15,52.21,36106.0,48.4914,48.5563,48.3523,48.408,36106.0
2023-10-05 14:30:00,52.21,52.3,52.17,52.27,46059.0,48.408,48.4914,48.3709,48.4636,46059.0
2023-10-05 15:00:00,52.26,52.28,52.06,52.17,41877.0,48.4543,48.4729,48.2689,48.3709,41877.0
2023-10-05 15:30:00,52.18,52.34,52.14,52.27,181648.0,48.3802,48.5285,48.3431,48.4636,181648.0
2023-10-06 09:30:00,52.01,52.55,51.81,52.3,91911.0,48.2225,48.7232,48.0371,48.4914,91911.0
2023-10-06 10:00:00,52.24,52.42,52.01,52.42,45261.0,48.4358,48.6027,48.2225,48.6027,45261.0
2023-10-06 10:30:00,52.44,52.61,52.2,52.33,27015.0,48.6212,48.7788,48.3987,48.5192,27015.0
2023-10-06 11:00:00,52.31,52.86,52.3,52.79,26651.0,48.5007,49.0106,48.4914,48.9457,26651.0
2023-10-06 11:30:00,52.8,53.47,52.73,53.43,19549.0,48.955,49.5762,48.8901,49.5391,19549.0
2023-10-06 12:00:00,53.42,53.45,53.06,53.08,31969.0,49.5299,49.5577,49.1961,49.2146,31969.0
2023-10-06 12:30:00,53.09,53.1,52.92,53.06,24002.0,49.2239,49.2332,49.0663,49.1961,24002.0
2023-10-06 13:00:00,53.05,53.2,53.02,53.12,27631.0,49.1868,49.3259,49.159,49.2517,27631.0
2023-10-06 13:30:00,53.15,53.23,53.05,53.1,19566.0,49.2795,49.3537,49.1868,49.2332,19566.0
2023-10-06 14:00:00,53.09,53.43,52.91,53.42,71065.0,49.2239,49.5391,49.057,49.5299,71065.0
2023-10-06 14:30:00,53.42,54.43,53.42,54.21,250994.0,49.5299,50.4663,49.5299,50.2623,250994.0
2023-10-06 15:00:00,54.21,54.32,54.11,54.29,116297.0,50.2623,50.3643,50.1696,50.3365,116297.0
2023-10-06 15:30:00,54.28,54.33,54.12,54.18,279668.0,50.3272,50.3736,50.1789,50.2345,279668.0
2023-10-09 09:30:00,53.36,54.29,53.11,53.47,39324.0,49.4742,50.3365,49.2424,49.5762,39324.0
2023-10-09 10:00:00,53.53,53.54,53.01,53.24,29730.0,49.6319,49.6411,49.1497,49.363,29730.0
2023-10-09 10:30:00,53.22,53.56,53.22,53.35,84104.0,49.3444,49.6597,49.3444,49.465,84104.0
2023-10-09 11:00:00,53.38,53.47,53.32,53.45,21801.0,49.4928,49.5762,49.4371,49.5577,21801.0
2023-10-09 11:30:00,53.51,53.54,53.39,53.51,23201.0,49.6133,49.6411,49.502,49.6133,23201.0
2023-10-09 12:00:00,53.51,53.75,53.46,53.5,22143.0,49.6133,49.8358,49.5669,49.604,22143.0
2023-10-09 12:30:00,53.49,53.61,53.49,53.59,18351.0,49.5948,49.706,49.5948,49.6875,18351.0
2023-10-09 13:00:00,53.6,53.65,53.53,53.65,11262.0,49.6968,49.7431,49.6319,49.7431,11262.0
2023-10-09 13:30:00,53.65,53.96,53.65,53.93,65178.0,49.7431,50.0305,49.7431,50.0027,65178.0
2023-10-09 14:00:00,53.95,54.21,53.91,54.19,81125.0,50.0213,50.2623,49.9842,50.2438,81125.0
2023-10-09 14:30:00,54.19,54.29,54.09,54.27,36028.0,50.2438,50.3365,50.1511,50.318,36028.0
2023-10-09 15:00:00,54.27,54.27,54.01,54.06,43738.0,50.318,50.318,50.0769,50.1233,43738.0
2023-10-09 15:30:00,54.05,54.06,53.84,53.94,116782.0,50.114,50.1233,49.9193,50.012,116782.0
2023-10-10 09:30:00,54.03,54.14,53.5,53.87,68900.0,50.0954,50.1974,49.604,49.9471,68900.0
2023-10-10 10:00:00,53.87,54.17,53.72,54.15,26567.0,49.9471,50.2252,49.808,50.2067,26567.0
2023-10-10 10:30:00,54.14,54.23,53.79,53.88,25193.0,50.1974,50.2809,49.8729,49.9564,25193.0
2023-10-10 11:00:00,53.9,54.13,53.86,53.98,27345.0,49.9749,50.1882,49.9378,50.0491,27345.0
2023-10-10 11:30:00,53.91,54.13,53.88,54.13,20376.0,49.9842,50.1882,49.9564,50.1882,20376.0
2023-10-10 12:00:00,54.12,54.12,53.92,54.03,16283.0,50.1789,50.1789,49.9935,50.0954,16283.0
2023-10-10 12:30:00,54.02,54.09,53.99,54.05,17108.0,50.0862,50.1511,50.0584,50.114,17108.0
2023-10-10 13:00:00,54.02,54.04,53.66,53.86,37299.0,50.0862,50.1047,49.7524,49.9378,37299.0
2023-10-10 13:30:00,53.83,54.16,53.71,54.09,31888.0,49.91,50.216,49.7987,50.1511,31888.0
2023-10-10 14:00:00,54.09,54.11,53.89,54.07,67966.0,50.1511,50.1696,49.9656,50.1325,67966.0
2023-10-10 14:30:00,54.06,54.27,54.06,54.1,42397.0,50.1233,50.318,50.1233,50.1603,42397.0
2023-10-10 15:00:00,54.11,54.18,54.05,54.05,22296.0,50.1696,50.2345,50.114,50.114,22296.0
2023-10-10 15:30:00,54.04,54.14,53.97,54.08,85022.0,50.1047,50.1974,50.0398,50.1418,85022.0
2023-10-11 09:30:00,54.45,54.74,54.41,54.62,45727.0,50.4849,50.7537,50.4478,50.6425,45727.0
2023-10-11 10:00:00,54.63,54.67,54.4,54.41,26868.0,50.6517,50.6888,50.4385,50.4478,26868.0
2023-10-11 10:30:00,54.46,54.71,54.37,54.62,20565.0,50.4941,50.7259,50.4107,50.6425,20565.0
2023-10-11 11:00:00,54.64,54.74,54.43,54.48,28241.0,50.661,50.7537,50.4663,50.5127,28241.0
2023-10-11 11:30:00,54.49,54.49,54.3,54.34,22652.0,50.5219,50.5219,50.3458,50.3829,22652.0
2023-10-11 12:00:00,54.34,54.43,54.18,54.2,25365.0,50.3829,50.4663,50.2345,50.2531,25365.0
2023-10-11 12:30:00,54.18,54.38,54.18,54.35,24376.0,50.2345,50.42,50.2345,50.3921,24376.0
2023-10-11 13:00:00,54.35,54.38,54.26,54.32,25556.0,50.3921,50.42,50.3087,50.3643,25556.0
2023-10-11 13:30:00,54.31,54.38,54.28,54.34,29661.0,50.3551,50.42,50.3272,50.3829,29661.0
2023-10-11 14:00:00,54.36,54.64,54.33,54.6,31968.0,50.4014,50.661,50.3736,50.6239,31968.0
2023-10-11 14:30:00,54.59,54.64,54.46,54.53,39372.0,50.6147,50.661,50.4941,50.559,39372.0
2023-10-11 15:00:00,54.55,54.65,54.51,54.63,57548.0,50.5776,50.6703,50.5405,50.6517,57548.0
2023-10-11 15:30:00,54.62,54.71,54.52,54.58,168840.0,50.6425,50.7259,50.5498,50.6054,168840.0
2023-10-12 09:30:00,54.17,54.17,52.97,53.13,89669.0,50.2252,50.2252,49.1126,49.261,89669.0
2023-10-12 10:00:00,53.13,53.33,53.0,53.14,34512.0,49.261,49.4464,49.1404,49.2703,34512.0
2023-10-12 10:30:00,53.18,53.44,53.16,53.23,30844.0,49.3073,49.5484,49.2888,49.3537,30844.0
2023-10-12 11:00:00,53.2,53.43,53.12,53.35,16212.0,49.3259,49.5391,49.2517,49.465,16212.0
2023-10-12 11:30:00,53.35,53.42,53.19,53.29,29951.0,49.465,49.5299,49.3166,49.4093,29951.0
2023-10-12 12:00:00,53.36,53.5,53.22,53.47,15930.0,49.4742,49.604,49.3444,49.5762,15930.0
2023-10-12 12:30:00,53.48,53.58,53.31,53.34,18410.0,49.5855,49.6782,49.4279,49.4557,18410.0
2023-10-12 13:00:00,53.31,53.35,52.86,52.86,32838.0,49.4279,49.465,49.0106,49.0106,32838.0
2023-10-12 13:30:00,52.83,52.93,52.73,52.74,18463.0,48.9828,49.0755,48.8901,48.8994,18463.0
2023-10-12 14:00:00,52.75,52.76,52.56,52.76,18611.0,48.9087,48.9179,48.7325,48.9179,18611.0
2023-10-12 14:30:00,52.76,52.84,52.68,52.68,34046.0,48.9179,48.9921,48.8437,48.8437,34046.0
2023-10-12 15:00:00,52.69,52.99,52.68,52.88,53083.0,48.853,49.1312,48.8437,49.0292,53083.0
2023-10-12 15:30:00,52.88,52.95,52.67,52.8,114102.0,49.0292,49.0941,48.8345,48.955,114102.0
2023-10-13 09:30:00,52.87,53.12,52.54,52.86,52113.0,49.0199,49.2517,48.7139,49.0106,52113.0
2023-10-13 10:00:00,52.72,52.89,52.37,52.39,33371.0,48.8808,49.0385,48.5563,48.5749,33371.0
2023-10-13 10:30:00,52.37,52.73,52.27,52.36,57389.0,48.5563,48.8901,48.4636,48.5471,57389.0
2023-10-13 11:00:00,52.36,52.47,52.25,52.34,19983.0,48.5471,48.649,48.4451,48.5285,19983.0
2023-10-13 11:30:00,52.33,52.36,52.2,52.21,14527.0,48.5192,48.5471,48.3987,48.408,14527.0
2023-10-13 12:00:00,52.2,52.46,52.16,52.43,18060.0,48.3987,48.6398,48.3616,48.612,18060.0
2023-10-13 12:30:00,52.43,52.46,52.16,52.28,23003.0,48.612,48.6398,48.3616,48.4729,23003.0
2023-10-13 13:00:00,52.27,52.29,52.06,52.08,13470.0,48.4636,48.4822,48.2689,48.2874,13470.0
2023-10-13 13:30:00,52.07,52.3,52.05,52.27,12476.0,48.2782,48.4914,48.2596,48.4636,12476.0
2023-10-13 14:00:00,52.25,52.31,52.14,52.18,19414.0,48.4451,48.5007,48.3431,48.3802,19414.0
2023-10-13 14:30:00,52.19,52.26,52.1,52.15,18643.0,48.3894,48.4543,48.306,48.3523,18643.0
2023-10-13 15:00:00,52.15,52.31,52.08,52.19,22638.0,48.3523,48.5007,48.2874,48.3894,22638.0
2023-10-13 15:30:00,52.18,52.23,52.04,52.22,162951.0,48.3802,48.4265,48.2504,48.4172,162951.0
2023-10-16 09:30:00,52.61,53.24,52.44,53.1,43091.0,48.7788,49.363,48.6212,49.2332,43091.0
2023-10-16 10:00:00,53.13,53.38,52.8,53.38,53956.0,49.261,49.4928,48.955,49.4928,53956.0
2023-10-16 10:30:00,53.38,53.45,53.28,53.32,22310.0,49.4928,49.5577,49.4001,49.4371,22310.0
2023-10-16 11:00:00,53.39,53.44,53.17,53.21,13699.0,49.502,49.5484,49.2981,49.3352,13699.0
2023-10-16 11:30:00,53.2,53.2,52.8,52.97,12375.0,49.3259,49.3259,48.955,49.1126,12375.0
2023-10-16 12:00:00,52.99,53.13,52.94,53.07,15927.0,49.1312,49.261,49.0848,49.2053,15927.0
2023-10-16 12:30:00,53.12,53.13,52.97,53.04,14697.0,49.2517,49.261,49.1126,49.1775,14697.0
2023-10-16 13:00:00,53.09,53.13,52.83,52.97,15821.0,49.2239,49.261,48.9828,49.1126,15821.0
2023-10-16 13:30:00,52.97,53.16,52.96,53.12,9654.0,49.1126,49.2888,49.1034,49.2517,9654.0
2023-10-16 14:00:00,53.1,53.19,53.05,53.05,20952.0,49.2332,49.3166,49.1868,49.1868,20952.0
2023-10-16 14:30:00,53.0,53.05,52.9,53.03,26672.0,49.1404,49.1868,49.0477,49.1683,26672.0
2023-10-16 15:00:00,53.03,53.15,52.98,53.15,16702.0,49.1683,49.2795,49.1219,49.2795,16702.0
2023-10-16 15:30:00,53.15,53.15,52.97,53.06,82516.0,49.2795,49.2795,49.1126,49.1961,82516.0
2023-10-17 09:30:00,52.71,53.3,52.69,53.24,45796.0,48.8716,49.4186,48.853,49.363,45796.0
2023-10-17 10:00:00,53.22,53.55,52.95,53.44,17911.0,49.3444,49.6504,49.0941,49.5484,17911.0
2023-10-17 10:30:00,53.43,53.61,53.35,53.48,20470.0,49.5391,49.706,49.465,49.5855,20470.0
2023-10-17 11:00:00,53.48,53.65,53.46,53.55,23151.0,49.5855,49.7431,49.5669,49.6504,23151.0
2023-10-17 11:30:00,53.56,53.75,53.53,53.74,27739.0,49.6597,49.8358,49.6319,49.8266,27739.0
2023-10-17 12:00:00,53.75,53.83,53.6,53.81,20399.0,49.8358,49.91,49.6968,49.8915,20399.0
2023-10-17 12:30:00,53.81,53.81,53.45,53.48,19656.0,49.8915,49.8915,49.5577,49.5855,19656.0
2023-10-17 13:00:00,53.49,53.62,53.45,53.62,14180.0,49.5948,49.7153,49.5577,49.7153,14180.0
2023-10-17 13:30:00,53.63,53.68,53.53,53.6,24943.0,49.7246,49.7709,49.6319,49.6968,24943.0
2023-10-17 14:00:00,53.61,53.77,53.59,53.74,34992.0,49.706,49.8544,49.6875,49.8266,34992.0
2023-10-17 14:30:00,53.73,53.83,53.52,53.56,32077.0,49.8173,49.91,49.6226,49.6597,32077.0
2023-10-17 15:00:00,53.53,53.63,53.47,53.53,38293.0,49.6319,49.7246,49.5762,49.6319,38293.0
2023-10-17 15:30:00,53.55,53.56,53.24,53.37,123700.0,49.6504,49.6597,49.363,49.4835,123700.0
2023-10-18 09:30:00,52.71,52.71,51.84,52.05,37623.0,48.8716,48.8716,48.0649,48.2596,37623.0
2023-10-18 10:00:00,52.07,52.47,51.9,52.13,55439.0,48.2782,48.649,48.1206,48.3338,55439.0
2023-10-18 10:30:00,52.14,52.22,51.53,51.6,72415.0,48.3431,48.4172,47.7775,47.8424,72415.0
2023-10-18 11:00:00,51.56,51.76,51.56,51.76,42605.0,47.8053,47.9907,47.8053,47.9907,42605.0
2023-10-18 11:30:00,51.77,51.83,51.48,51.48,29248.0,48.0,48.0556,47.7311,47.7311,29248.0
2023-10-18 12:00:00,51.49,51.59,51.32,51.39,36909.0,47.7404,47.8331,47.5828,47.6477,36909.0
2023-10-18 12:30:00,51.39,51.48,51.36,51.41,22085.0,47.6477,47.7311,47.6199,47.6662,22085.0
2023-10-18 13:00:00,51.39,51.83,51.34,51.59,116813.0,47.6477,48.0556,47.6013,47.8331,116813.0
2023-10-18 13:30:00,51.59,51.61,51.36,51.59,34288.0,47.8331,47.8517,47.6199,47.8331,34288.0
2023-10-18 14:00:00,51.6,51.74,51.52,51.59,67756.0,47.8424,47.9722,47.7682,47.8331,67756.0
2023-10-18 14:30:00,51.58,51.65,51.35,51.44,72735.0,47.8239,47.8888,47.6106,47.694,72735.0
2023-10-18 15:00:00,51.44,51.47,51.31,51.36,72000.0,47.694,47.7219,47.5735,47.6199,72000.0
2023-10-18 15:30:00,51.37,51.4,51.17,51.38,197029.0,47.6291,47.657,47.4437,47.6384,197029.0
2023-10-19 09:30:00,51.56,51.63,51.25,51.35,37168.0,47.8053,47.8702,47.5179,47.6106,37168.0
2023-10-19 10:00:00,51.35,51.6,51.13,51.16,35300.0,47.6106,47.8424,47.4066,47.4344,35300.0
2023-10-19 10:30:00,51.14,51.21,51.04,51.13,19809.0,47.4159,47.4808,47.3232,47.4066,19809.0
2023-10-19 11:00:00,51.09,51.25,50.81,51.08,52838.0,47.3695,47.5179,47.1099,47.3603,52838.0
2023-10-19 11:30:00,51.1,51.25,50.97,51.0,41884.0,47.3788,47.5179,47.2583,47.2861,41884.0
2023-10-19 12:00:00,50.98,51.51,50.85,51.22,57026.0,47.2675,47.759,47.147,47.4901,57026.0
2023-10-19 12:30:00,51.2,51.43,50.88,51.31,39123.0,47.4715,47.6848,47.1748,47.5735,39123.0
2023-10-19 13:00:00,51.34,51.46,51.15,51.28,20541.0,47.6013,47.7126,47.4252,47.5457,20541.0
2023-10-19 13:30:00,51.32,51.35,50.96,51.03,15600.0,47.5828,47.6106,47.249,47.3139,15600.0
2023-10-19 14:00:00,51.03,51.09,50.87,50.88,19306.0,47.3139,47.3695,47.1656,47.1748,19306.0
2023-10-19 14:30:00,50.85,50.85,50.51,50.58,40548.0,47.147,47.147,46.8318,46.8967,40548.0
2023-10-19 15:00:00,50.56,50.58,50.34,50.45,47818.0,46.8781,46.8967,46.6742,46.7761,47818.0
2023-10-19 15:30:00,50.5,50.57,50.29,50.47,113993.0,46.8225,46.8874,46.6278,46.7947,113993.0
2023-10-20 09:30:00,50.7,51.45,50.7,51.22,100048.0,47.0079,47.7033,47.0079,47.4901,100048.0
2023-10-20 10:00:00,51.22,51.35,50.95,51.0,49160.0,47.4901,47.6106,47.2397,47.2861,49160.0
2023-10-20 10:30:00,50.98,51.25,50.95,50.97,22645.0,47.2675,47.5179,47.2397,47.2583,22645.0
2023-10-20 11:00:00,51.0,51.03,50.76,50.76,34492.0,47.2861,47.3139,47.0636,47.0636,34492.0
2023-10-20 11:30:00,50.74,51.32,50.73,51.29,19875.0,47.045,47.5828,47.0358,47.555,19875.0
2023-10-20 12:00:00,51.3,51.3,51.01,51.17,22056.0,47.5642,47.5642,47.2954,47.4437,22056.0
2023-10-20 12:30:00,51.19,51.39,51.17,51.38,19324.0,47.4623,47.6477,47.4437,47.6384,19324.0
2023-10-20 13:00:00,51.38,51.61,51.22,51.54,23159.0,47.6384,47.8517,47.4901,47.7868,23159.0
2023-10-20 13:30:00,51.52,51.56,51.33,51.45,20087.0,47.7682,47.8053,47.5921,47.7033,20087.0
2023-10-20 14:00:00,51.45,51.48,51.23,51.25,47486.0,47.7033,47.7311,47.4993,47.5179,47486.0
2023-10-20 14:30:00,51.22,51.29,51.12,51.14,26786.0,47.4901,47.555,47.3974,47.4159,26786.0
2023-10-20 15:00:00,51.18,51.22,50.96,51.08,50480.0,47.453,47.4901,47.249,47.3603,50480.0
2023-10-20 15:30:00,51.07,51.09,50.88,50.91,178816.0,47.351,47.3695,47.1748,47.2026,178816.0
2023-10-23 09:30:00,50.44,50.94,50.33,50.81,36495.0,46.7669,47.2305,46.6649,47.1099,36495.0
2023-10-23 10:00:00,50.87,51.18,50.81,50.98,29415.0,47.1656,47.453,47.1099,47.2675,29415.0
2023-10-23 10:30:00,50.97,51.1,50.78,50.8,83480.0,47.2583,47.3788,47.0821,47.1007,83480.0
2023-10-23 11:00:00,50.8,51.07,50.66,51.04,118148.0,47.1007,47.351,46.9708,47.3232,118148.0
2023-10-23 11:30:00,51.06,51.2,51.01,51.12,23422.0,47.3417,47.4715,47.2954,47.3974,23422.0
2023-10-23 12:00:00,51.14,51.29,51.02,51.23,62078.0,47.4159,47.555,47.3046,47.4993,62078.0
2023-10-23 12:30:00,51.22,51.48,51.14,51.48,30652.0,47.4901,47.7311,47.4159,47.7311,30652.0
2023-10-23 13:00:00,51.5,51.52,51.27,51.35,34672.0,47.7497,47.7682,47.5364,47.6106,34672.0
2023-10-23 13:30:00,51.33,51.46,51.29,51.33,19967.0,47.5921,47.7126,47.555,47.5921,19967.0
2023-10-23 14:00:00,51.34,51.34,50.93,51.01,38502.0,47.6013,47.6013,47.2212,47.2954,38502.0
2023-10-23 14:30:00,51.03,51.12,50.96,51.01,27299.0,47.3139,47.3974,47.249,47.2954,27299.0
2023-10-23 15:00:00,51.02,51.04,50.62,50.65,38632.0,47.3046,47.3232,46.9338,46.9616,38632.0
2023-10-23 15:30:00,50.64,50.72,50.58,50.63,82009.0,46.9523,47.0265,46.8967,46.943,82009.0
2023-10-24 09:30:00,50.81,51.03,50.32,50.67,39605.0,47.1099,47.3139,46.6556,46.9801,39605.0
2023-10-24 10:00:00,50.66,50.75,50.45,50.59,28002.0,46.9708,47.0543,46.7761,46.9059,28002.0
2023-10-24 10:30:00,50.56,50.66,50.46,50.51,25702.0,46.8781,46.9708,46.7854,46.8318,25702.0
2023-10-24 11:00:00,50.47,50.6,50.37,50.42,21952.0,46.7947,46.9152,46.702,46.7483,21952.0
2023-10-24 11:30:00,50.45,50.53,50.33,50.52,21770.0,46.7761,46.8503,46.6649,46.841,21770.0
2023-10-24 12:00:00,50.57,50.66,50.47,50.47,31700.0,46.8874,46.9708,46.7947,46.7947,31700.0
2023-10-24 12:30:00,50.5,50.56,50.4,50.56,18548.0,46.8225,46.8781,46.7298,46.8781,18548.0
2023-10-24 13:00:00,50.55,50.63,50.46,50.57,11113.0,46.8689,46.943,46.7854,46.8874,11113.0
2023-10-24 13:30:00,50.56,50.68,50.52,50.55,18480.0,46.8781,46.9894,46.841,46.8689,18480.0
2023-10-24 14:00:00,50.53,50.65,50.51,50.64,17506.0,46.8503,46.9616,46.8318,46.9523,17506.0
2023-10-24 14:30:00,50.65,50.78,50.65,50.66,20671.0,46.9616,47.0821,46.9616,46.9708,20671.0
2023-10-24 15:00:00,50.69,50.71,50.57,50.62,32701.0,46.9987,47.0172,46.8874,46.9338,32701.0
2023-10-24 15:30:00,50.61,51.0,50.59,50.82,151049.0,46.9245,47.2861,46.9059,47.1192,151049.0
2023-10-25 09:30:00,50.47,50.51,50.08,50.18,36026.0,46.7947,46.8318,46.4331,46.5258,36026.0
2023-10-25 10:00:00,50.19,50.26,50.0,50.07,19445.0,46.5351,46.6,46.3589,46.4238,19445.0
2023-10-25 10:30:00,50.07,50.29,50.02,50.14,21106.0,46.4238,46.6278,46.3775,46.4887,21106.0
2023-10-25 11:00:00,50.13,50.37,50.1,50.24,29289.0,46.4794,46.702,46.4516,46.5814,29289.0
2023-10-25 11:30:00,50.25,50.25,49.85,49.87,23098.0,46.5907,46.5907,46.2198,46.2384,23098.0
2023-10-25 12:00:00,49.84,49.87,49.73,49.78,16516.0,46.2106,46.2384,46.1086,46.1549,16516.0
2023-10-25 12:30:00,49.77,49.84,49.48,49.52,11600.0,46.1457,46.2106,45.8768,45.9139,11600.0
2023-10-25 13:00:00,49.49,50.2,49.42,50.17,85735.0,45.8861,46.5443,45.8211,46.5165,85735.0
2023-10-25 13:30:00,50.2,50.2,49.76,49.91,48365.0,46.5443,46.5443,46.1364,46.2755,48365.0
2023-10-25 14:00:00,49.91,50.03,49.75,50.0,38432.0,46.2755,46.3867,46.1271,46.3589,38432.0
2023-10-25 14:30:00,50.01,50.05,49.87,49.97,27973.0,46.3682,46.4053,46.2384,46.3311,27973.0
2023-10-25 15:00:00,49.97,50.01,49.9,49.97,44767.0,46.3311,46.3682,46.2662,46.3311,44767.0
2023-10-25 15:30:00,49.96,50.05,49.85,49.93,130567.0,46.3218,46.4053,46.2198,46.294,130567.0
2023-10-26 09:30:00,50.64,50.84,50.12,50.12,70796.0,46.9523,47.1377,46.4702,46.4702,70796.0
2023-10-26 10:00:00,50.08,50.3,49.86,50.24,50541.0,46.4331,46.6371,46.2291,46.5814,50541.0
2023-10-26 10:30:00,50.29,50.65,50.04,50.5,61176.0,46.6278,46.9616,46.396,46.8225,61176.0
2023-10-26 11:00:00,50.54,50.54,49.96,50.05,36179.0,46.8596,46.8596,46.3218,46.4053,36179.0
2023-10-26 11:30:00,50.0,50.01,49.73,49.86,28041.0,46.3589,46.3682,46.1086,46.2291,28041.0
2023-10-26 12:00:00,49.82,49.83,49.47,49.59,33700.0,46.192,46.2013,45.8675,45.9788,33700.0
2023-10-26 12:30:00,49.56,49.56,49.1,49.16,68050.0,45.951,45.951,45.5245,45.5801,68050.0
2023-10-26 13:00:00,49.13,49.48,49.12,49.29,45365.0,45.5523,45.8768,45.543,45.7006,45365.0
2023-10-26 13:30:00,49.28,49.51,49.16,49.5,29905.0,45.6913,45.9046,45.5801,45.8953,29905.0
2023-10-26 14:00:00,49.5,49.79,49.45,49.57,60182.0,45.8953,46.1642,45.849,45.9602,60182.0
2023-10-26 14:30:00,49.58,49.84,49.51,49.82,69710.0,45.9695,46.2106,45.9046,46.192,69710.0
2023-10-26 15:00:00,49.85,49.86,49.64,49.65,52373.0,46.2198,46.2291,46.0251,46.0344,52373.0
2023-10-26 15:30:00,49.65,49.71,49.36,49.48,161834.0,46.0344,46.09,45.7655,45.8768,161834.0
2023-10-27 09:30:00,49.49,49.55,48.43,48.44,77215.0,45.8861,45.9417,44.9032,44.9125,77215.0
2023-10-27 10:00:00,48.34,48.75,48.25,48.51,50101.0,44.8198,45.1999,44.7364,44.9774,50101.0
2023-10-27 10:30:00,48.5,48.68,48.33,48.66,37606.0,44.9681,45.135,44.8105,45.1165,37606.0
2023-10-27 11:00:00,48.68,48.84,48.53,48.78,78572.0,45.135,45.2834,44.996,45.2278,78572.0
2023-10-27 11:30:00,48.79,49.0,48.38,48.48,121082.0,45.237,45.4317,44.8569,44.9496,121082.0
2023-10-27 12:00:00,48.46,48.46,48.16,48.32,65173.0,44.9311,44.9311,44.6529,44.8013,65173.0
2023-10-27 12:30:00,48.31,48.36,48.18,48.21,26036.0,44.792,44.8383,44.6714,44.6993,26036.0
2023-10-27 13:00:00,48.23,48.25,47.96,48.0,48418.0,44.7178,44.7364,44.4675,44.5046,48418.0
2023-10-27 13:30:00,47.98,48.01,47.85,47.96,72005.0,44.486,44.5138,44.3655,44.4675,72005.0
2023-10-27 14:00:00,47.97,48.14,47.85,47.87,70558.0,44.4767,44.6344,44.3655,44.384,70558.0
2023-10-27 14:30:00,47.87,47.96,47.65,47.72,74578.0,44.384,44.4675,44.18,44.2449,74578.0
2023-10-27 15:00:00,47.73,47.79,47.59,47.68,64120.0,44.2542,44.3098,44.1244,44.2079,64120.0
2023-10-27 15:30:00,47.7,47.79,47.46,47.65,229550.0,44.2264,44.3098,44.0039,44.18,229550.0
2023-10-30 09:30:00,48.2,48.38,47.71,47.77,101578.0,44.69,44.8569,44.2357,44.2913,101578.0
2023-10-30 10:00:00,47.79,47.86,47.25,47.32,54405.0,44.3098,44.3748,43.8092,43.8741,54405.0
2023-10-30 10:30:00,47.29,47.64,47.26,47.61,50289.0,43.8463,44.1708,43.8184,44.143,50289.0
2023-10-30 11:00:00,47.65,47.86,47.54,47.67,110397.0,44.18,44.3748,44.0781,44.1986,110397.0
2023-10-30 11:30:00,47.69,47.72,47.42,47.65,42751.0,44.2171,44.2449,43.9668,44.18,42751.0
2023-10-30 12:00:00,47.64,47.66,47.33,47.41,56016.0,44.1708,44.1893,43.8833,43.9575,56016.0
2023-10-30 12:30:00,47.4,47.47,47.25,47.37,34821.0,43.9482,44.0132,43.8092,43.9204,34821.0
2023-10-30 13:00:00,47.34,47.59,47.27,47.57,44681.0,43.8926,44.1244,43.8277,44.1059,44681.0
2023-10-30 13:30:00,47.58,47.64,47.52,47.56,56993.0,44.1151,44.1708,44.0595,44.0966,56993.0
2023-10-30 14:00:00,47.56,47.59,47.45,47.51,77431.0,44.0966,44.1244,43.9946,44.0502,77431.0
2023-10-30 14:30:00,47.51,47.65,47.51,47.59,57680.0,44.0502,44.18,44.0502,44.1244,57680.0
2023-10-30 15:00:00,47.58,47.94,47.56,47.92,84091.0,44.1151,44.4489,44.0966,44.4304,84091.0
2023-10-30 15:30:00,47.91,47.93,47.71,47.84,232647.0,44.4211,44.4397,44.2357,44.3562,232647.0
2023-10-31 09:30:00,47.66,48.3,47.35,48.3,65230.0,44.1893,44.7827,43.9019,44.7827,65230.0
2023-10-31 10:00:00,48.27,48.47,48.04,48.09,54065.0,44.7549,44.9403,44.5416,44.588,54065.0
2023-10-31 10:30:00,48.11,48.11,47.74,47.99,44936.0,44.6065,44.6065,44.2635,44.4953,44936.0
2023-10-31 11:00:00,48.02,48.24,47.97,48.22,50418.0,44.5231,44.7271,44.4767,44.7085,50418.0
2023-10-31 11:30:00,48.24,48.37,48.17,48.29,64780.0,44.7271,44.8476,44.6622,44.7734,64780.0
2023-10-31 12:00:00,48.29,48.4,48.01,48.25,87014.0,44.7734,44.8754,44.5138,44.7364,87014.0
2023-10-31 12:30:00,48.25,48.27,48.14,48.16,55576.0,44.7364,44.7549,44.6344,44.6529,55576.0
2023-10-31 13:00:00,48.17,48.19,48.07,48.13,34356.0,44.6622,44.6807,44.5695,44.6251,34356.0
2023-10-31 13:30:00,48.13,48.2,48.08,48.19,30697.0,44.6251,44.69,44.5787,44.6807,30697.0
2023-10-31 14:00:00,48.2,48.26,48.02,48.02,60885.0,44.69,44.7456,44.5231,44.5231,60885.0
2023-10-31 14:30:00,48.03,48.17,48.0,48.17,76267.0,44.5324,44.6622,44.5046,44.6622,76267.0
2023-10-31 15:00:00,48.15,48.34,48.14,48.14,78986.0,44.6436,44.8198,44.6344,44.6344,78986.0
2023-10-31 15:30:00,48.14,48.16,47.99,48.09,191350.0,44.6344,44.6529,44.4953,44.588,191350.0
2023-11-01 09:30:00,48.34,48.41,48.0,48.17,47099.0,44.8198,44.8847,44.5046,44.6622,47099.0
2023-11-01 10:00:00,48.19,48.51,48.08,48.48,60927.0,44.6807,44.9774,44.5787,44.9496,60927.0
2023-11-01 10:30:00,48.49,48.52,48.33,48.37,58470.0,44.9589,44.9867,44.8105,44.8476,58470.0
2023-11-01 11:00:00,48.37,48.41,48.05,48.15,25655.0,44.8476,44.8847,44.5509,44.6436,25655.0
2023-11-01 11:30:00,48.13,48.2,48.05,48.14,19660.0,44.6251,44.69,44.5509,44.6344,19660.0
2023-11-01 12:00:00,48.16,48.19,47.94,47.96,26438.0,44.6529,44.6807,44.4489,44.4675,26438.0
2023-11-01 12:30:00,47.98,47.98,47.74,47.77,26845.0,44.486,44.486,44.2635,44.2913,26845.0
2023-11-01 13:00:00,47.76,47.84,47.6,47.75,24786.0,44.282,44.3562,44.1337,44.2728,24786.0
2023-11-01 13:30:00,47.74,47.74,47.6,47.64,27550.0,44.2635,44.2635,44.1337,44.1708,27550.0
2023-11-01 14:00:00,47.68,47.78,47.48,47.65,47244.0,44.2079,44.3006,44.0224,44.18,47244.0
2023-11-01 14:30:00,47.66,47.97,47.53,47.94,80607.0,44.1893,44.4767,44.0688,44.4489,80607.0
2023-11-01 15:00:00,47.95,48.16,47.95,48.14,99166.0,44.4582,44.6529,44.4582,44.6344,99166.0
2023-11-01 15:30:00,48.14,48.29,48.12,48.23,205919.0,44.6344,44.7734,44.6158,44.7178,205919.0
2023-11-02 09:30:00,48.94,49.04,47.39,47.4,378225.0,45.3761,45.4688,43.939,43.9482,378225.0
2023-11-02 10:00:00,47.44,47.5,46.71,47.25,294845.0,43.9853,44.041,43.3085,43.8092,294845.0
2023-11-02 10:30:00,47.25,47.97,47.25,47.91,120169.0,43.8092,44.4767,43.8092,44.4211,120169.0
2023-11-02 11:00:00,47.93,48.08,47.86,47.9,83533.0,44.4397,44.5787,44.3748,44.4118,83533.0
2023-11-02 11:30:00,47.88,48.07,47.81,47.98,126570.0,44.3933,44.5695,44.3284,44.486,126570.0
2023-11-02 12:00:00,47.95,48.18,47.87,48.02,170715.0,44.4582,44.6714,44.384,44.5231,170715.0
2023-11-02 12:30:00,48.03,48.06,47.7,47.88,184788.0,44.5324,44.5602,44.2264,44.3933,184788.0
2023-11-02 13:00:00,47.88,48.25,47.82,48.23,168222.0,44.3933,44.7364,44.3377,44.7178,168222.0
2023-11-02 13:30:00,48.27,48.55,48.22,48.55,119163.0,44.7549,45.0145,44.7085,45.0145,119163.0
2023-11-02 14:00:00,48.55,48.76,48.46,48.72,157035.0,45.0145,45.2092,44.9311,45.1721,157035.0
2023-11-02 14:30:00,48.72,48.86,48.61,48.8,156418.0,45.1721,45.3019,45.0701,45.2463,156418.0
2023-11-02 15:00:00,48.81,49.03,48.79,48.94,205166.0,45.2556,45.4595,45.237,45.3761,205166.0
2023-11-02 15:30:00,48.95,49.07,48.83,49.06,544371.0,45.3854,45.4966,45.2741,45.4874,544371.0
2023-11-03 09:30:00,53.77,55.82,53.34,55.48,652499.0,49.8544,51.7551,49.4557,51.4398,652499.0
2023-11-03 10:00:00,55.55,56.37,55.22,56.28,288183.0,51.5048,52.265,51.1988,52.1816,288183.0
2023-11-03 10:30:00,56.27,56.44,56.0,56.11,176244.0,52.1723,52.3299,51.922,52.024,176244.0
2023-11-03 11:00:00,56.09,56.23,55.97,56.05,200787.0,52.0054,52.1352,51.8942,51.9683,200787.0
2023-11-03 11:30:00,56.06,56.29,55.91,56.06,108392.0,51.9776,52.1909,51.8385,51.9776,108392.0
2023-11-03 12:00:00,56.07,56.09,55.65,55.93,115187.0,51.9869,52.0054,51.5975,51.8571,115187.0
2023-11-03 12:30:00,55.92,55.92,55.3,55.3,90268.0,51.8478,51.8478,51.273,51.273,90268.0
2023-11-03 13:00:00,55.26,55.26,54.14,54.45,149681.0,51.2359,51.2359,50.1974,50.4849,149681.0
2023-11-03 13:30:00,54.46,54.84,54.46,54.77,56097.0,50.4941,50.8465,50.4941,50.7816,56097.0
2023-11-03 14:00:00,54.74,54.81,54.44,54.5,76136.0,50.7537,50.8186,50.4756,50.5312,76136.0
2023-11-03 14:30:00,54.5,54.51,54.22,54.25,115162.0,50.5312,50.5405,50.2716,50.2994,115162.0
2023-11-03 15:00:00,54.21,54.29,53.87,53.93,112444.0,50.2623,50.3365,49.9471,50.0027,112444.0
2023-11-03 15:30:00,53.91,53.91,53.36,53.51,352520.0,49.9842,49.9842,49.4742,49.6133,352520.0
2023-11-06 09:30:00,53.83,54.56,53.16,53.46,93369.0,49.91,50.5868,49.2888,49.5669,93369.0
2023-11-06 10:00:00,53.5,53.73,53.15,53.37,46280.0,49.604,49.8173,49.2795,49.4835,46280.0
2023-11-06 10:30:00,53.36,53.58,53.18,53.39,50980.0,49.4742,49.6782,49.3073,49.502,50980.0
2023-11-06 11:00:00,53.37,53.47,53.25,53.45,27991.0,49.4835,49.5762,49.3722,49.5577,27991.0
2023-11-06 11:30:00,53.43,53.58,53.29,53.55,24830.0,49.5391,49.6782,49.4093,49.6504,24830.0
2023-11-06 12:00:00,53.57,53.62,53.47,53.57,38827.0,49.6689,49.7153,49.5762,49.6689,38827.0
2023-11-06 12:30:00,53.59,53.72,53.56,53.69,19116.0,49.6875,49.808,49.6597,49.7802,19116.0
2023-11-06 13:00:00,53.68,53.68,53.34,53.43,60858.0,49.7709,49.7709,49.4557,49.5391,60858.0
2023-11-06 13:30:00,53.47,53.69,53.44,53.57,22011.0,49.5762,49.7802,49.5484,49.6689,22011.0
2023-11-06 14:00:00,53.61,53.75,53.52,53.73,28251.0,49.706,49.8358,49.6226,49.8173,28251.0
2023-11-06 14:30:00,53.72,53.93,53.71,53.93,51867.0,49.808,50.0027,49.7987,50.0027,51867.0
2023-11-06 15:00:00,53.92,53.95,53.43,53.47,38702.0,49.9935,50.0213,49.5391,49.5762,38702.0
2023-11-06 15:30:00,53.48,53.51,53.16,53.27,132697.0,49.5855,49.6133,49.2888,49.3908,132697.0
2023-11-07 09:30:00,52.71,52.96,52.25,52.57,77427.0,48.8716,49.1034,48.4451,48.7418,77427.0
2023-11-07 10:00:00,52.55,52.74,52.35,52.66,30431.0,48.7232,48.8994,48.5378,48.8252,30431.0
2023-11-07 10:30:00,52.65,52.88,52.54,52.59,29351.0,48.8159,49.0292,48.7139,48.7603,29351.0
2023-11-07 11:00:00,52.59,52.67,52.41,52.41,24162.0,48.7603,48.8345,48.5934,48.5934,24162.0
2023-11-07 11:30:00,52.43,52.56,52.3,52.4,23627.0,48.612,48.7325,48.4914,48.5841,23627.0
2023-11-07 12:00:00,52.38,52.38,52.27,52.3,21265.0,48.5656,48.5656,48.4636,48.4914,21265.0
2023-11-07 12:30:00,52.28,52.29,52.08,52.13,18846.0,48.4729,48.4822,48.2874,48.3338,18846.0
2023-11-07 13:00:00,52.14,52.26,52.13,52.18,25541.0,48.3431,48.4543,48.3338,48.3802,25541.0
2023-11-07 13:30:00,52.16,52.58,52.16,52.55,42179.0,48.3616,48.751,48.3616,48.7232,42179.0
2023-11-07 14:00:00,52.55,52.7,52.48,52.64,44334.0,48.7232,48.8623,48.6583,48.8067,44334.0
2023-11-07 14:30:00,52.64,52.82,52.62,52.66,67675.0,48.8067,48.9736,48.7881,48.8252,67675.0
2023-11-07 15:00:00,52.63,52.76,52.63,52.72,49478.0,48.7974,48.9179,48.7974,48.8808,49478.0
2023-11-07 15:30:00,52.72,52.93,52.69,52.82,118763.0,48.8808,49.0755,48.853,48.9736,118763.0
2023-11-08 09:30:00,52.75,52.76,52.23,52.48,98745.0,48.9087,48.9179,48.4265,48.6583,98745.0
2023-11-08 10:00:00,52.48,52.48,51.5,51.56,66588.0,48.6583,48.6583,47.7497,47.8053,66588.0
2023-11-08 10:30:00,51.57,51.9,51.55,51.77,71727.0,47.8146,48.1206,47.796,48.0,71727.0
2023-11-08 11:00:00,51.8,52.14,51.8,51.85,34872.0,48.0278,48.3431,48.0278,48.0742,34872.0
2023-11-08 11:30:00,51.82,52.14,51.77,52.04,36824.0,48.0464,48.3431,48.0,48.2504,36824.0
2023-11-08 12:00:00,52.07,52.07,51.75,51.79,60547.0,48.2782,48.2782,47.9815,48.0186,60547.0
2023-11-08 12:30:00,51.77,51.99,51.7,51.96,40581.0,48.0,48.204,47.9351,48.1762,40581.0
2023-11-08 13:00:00,51.97,52.01,51.84,51.87,17703.0,48.1855,48.2225,48.0649,48.0927,17703.0
2023-11-08 13:30:00,51.86,52.19,51.84,52.13,24476.0,48.0835,48.3894,48.0649,48.3338,24476.0
2023-11-08 14:00:00,52.12,52.15,51.87,51.87,43479.0,48.3245,48.3523,48.0927,48.0927,43479.0
2023-11-08 14:30:00,51.86,51.9,51.53,51.55,76180.0,48.0835,48.1206,47.7775,47.796,76180.0
2023-11-08 15:00:00,51.55,51.92,51.55,51.83,39757.0,47.796,48.1391,47.796,48.0556,39757.0
2023-11-08 15:30:00,51.81,51.91,51.73,51.79,150639.0,48.0371,48.1298,47.9629,48.0186,150639.0
2023-11-09 09:30:00,51.9,52.84,51.9,52.81,167342.0,48.1206,48.9921,48.1206,48.9643,167342.0
2023-11-09 10:00:00,52.85,53.08,52.69,52.96,221851.0,49.0014,49.2146,48.853,49.1034,221851.0
2023-11-09 10:30:00,52.95,52.96,52.56,52.78,73175.0,49.0941,49.1034,48.7325,48.9365,73175.0
2023-11-09 11:00:00,52.81,52.88,52.61,52.65,29111.0,48.9643,49.0292,48.7788,48.8159,29111.0
2023-11-09 11:30:00,52.64,52.87,52.51,52.66,69454.0,48.8067,49.0199,48.6861,48.8252,69454.0
2023-11-09 12:00:00,52.64,52.81,52.56,52.62,37494.0,48.8067,48.9643,48.7325,48.7881,37494.0
2023-11-09 12:30:00,52.63,52.78,52.54,52.54,58502.0,48.7974,48.9365,48.7139,48.7139,58502.0
2023-11-09 13:00:00,52.54,52.56,52.16,52.49,84357.0,48.7139,48.7325,48.3616,48.6676,84357.0
2023-11-09 13:30:00,52.48,52.54,52.35,52.38,90053.0,48.6583,48.7139,48.5378,48.5656,90053.0
2023-11-09 14:00:00,52.35,52.45,51.88,52.3,138004.0,48.5378,48.6305,48.102,48.4914,138004.0
2023-11-09 14:30:00,52.3,52.33,51.87,52.01,99484.0,48.4914,48.5192,48.0927,48.2225,99484.0
2023-11-09 15:00:00,52.03,52.07,51.75,51.92,95056.0,48.2411,48.2782,47.9815,48.1391,95056.0
2023-11-09 15:30:00,51.92,51.99,51.75,51.88,321980.0,48.1391,48.204,47.9815,48.102,321980.0
2023-11-10 09:30:00,52.02,52.73,51.79,52.54,106446.0,48.2318,48.8901,48.0186,48.7139,106446.0
2023-11-10 10:00:00,52.51,52.51,52.23,52.33,67525.0,48.6861,48.6861,48.4265,48.5192,67525.0
2023-11-10 10:30:00,52.27,52.37,51.92,52.13,63368.0,48.4636,48.5563,48.1391,48.3338,63368.0
2023-11-10 11:00:00,52.15,52.42,52.13,52.33,36004.0,48.3523,48.6027,48.3338,48.5192,36004.0
2023-11-10 11:30:00,52.33,52.37,52.17,52.27,24762.0,48.5192,48.5563,48.3709,48.4636,24762.0
2023-11-10 12:00:00,52.27,52.38,52.14,52.33,18530.0,48.4636,48.5656,48.3431,48.5192,18530.0
2023-11-10 12:30:00,52.33,52.63,52.33,52.6,28809.0,48.5192,48.7974,48.5192,48.7696,28809.0
2023-11-10 13:00:00,52.58,52.64,52.42,52.5,25547.0,48.751,48.8067,48.6027,48.6769,25547.0
2023-11-10 13:30:00,52.51,52.7,52.49,52.67,24574.0,48.6861,48.8623,48.6676,48.8345,24574.0
2023-11-10 14:00:00,52.67,52.86,52.63,52.76,46285.0,48.8345,49.0106,48.7974,48.9179,46285.0
2023-11-10 14:30:00,52.75,52.77,52.67,52.69,35920.0,48.9087,48.9272,48.8345,48.853,35920.0
2023-11-10 15:00:00,52.69,52.75,52.61,52.74,29218.0,48.853,48.9087,48.7788,48.8994,29218.0
2023-11-10 15:30:00,52.75,52.75,52.58,52.63,126135.0,48.9087,48.9087,48.751,48.7974,126135.0
2023-11-13 09:30:00,52.43,52.52,51.89,52.3,73778.0,48.612,48.6954,48.1113,48.4914,73778.0
2023-11-13 10:00:00,52.3,52.71,52.24,52.49,37914.0,48.4914,48.8716,48.4358,48.6676,37914.0
2023-11-13 10:30:00,52.48,52.5,52.3,52.44,28583.0,48.6583,48.6769,48.4914,48.6212,28583.0
2023-11-13 11:00:00,52.44,52.78,52.4,52.78,52159.0,48.6212,48.9365,48.5841,48.9365,52159.0
2023-11-13 11:30:00,52.77,52.87,52.69,52.78,37144.0,48.9272,49.0199,48.853,48.9365,37144.0
2023-11-13 12:00:00,52.8,52.85,52.71,52.85,21783.0,48.955,49.0014,48.8716,49.0014,21783.0
2023-11-13 12:30:00,52.85,52.85,52.59,52.67,14673.0,49.0014,49.0014,48.7603,48.8345,14673.0
2023-11-13 13:00:00,52.66,52.74,52.61,52.63,26489.0,48.8252,48.8994,48.7788,48.7974,26489.0
2023-11-13 13:30:00,52.6,52.73,52.54,52.58,16608.0,48.7696,48.8901,48.7139,48.751,16608.0
2023-11-13 14:00:00,52.59,52.63,52.47,52.58,45863.0,48.7603,48.7974,48.649,48.751,45863.0
2023-11-13 14:30:00,52.6,52.62,52.48,52.5,31206.0,48.7696,48.7881,48.6583,48.6769,31206.0
2023-11-13 15:00:00,52.5,52.53,52.45,52.52,39023.0,48.6769,48.7047,48.6305,48.6954,39023.0
2023-11-13 15:30:00,52.52,52.59,52.43,52.48,131168.0,48.6954,48.7603,48.612,48.6583,131168.0
2023-11-14 09:30:00,53.53,54.52,53.53,54.32,83216.0,49.6319,50.5498,49.6319,50.3643,83216.0
2023-11-14 10:00:00,54.33,54.61,54.27,54.47,48512.0,50.3736,50.6332,50.318,50.5034,48512.0
2023-11-14 10:30:00,54.47,54.63,54.45,54.61,18883.0,50.5034,50.6517,50.4849,50.6332,18883.0
2023-11-14 11:00:00,54.64,54.95,54.62,54.94,33897.0,50.661,50.9484,50.6425,50.9392,33897.0
2023-11-14 11:30:00,54.95,55.03,54.66,54.68,23138.0,50.9484,51.0226,50.6796,50.6981,23138.0
2023-11-14 12:00:00,54.69,55.08,54.69,55.03,32604.0,50.7074,51.069,50.7074,51.0226,32604.0
2023-11-14 12:30:00,55.05,55.35,55.0,55.24,59338.0,51.0412,51.3193,50.9948,51.2173,59338.0
2023-11-14 13:00:00,55.22,55.24,55.01,55.09,21628.0,51.1988,51.2173,51.0041,51.0782,21628.0
2023-11-14 13:30:00,55.08,55.29,55.07,55.26,20587.0,51.069,51.2637,51.0597,51.2359,20587.0
2023-11-14 14:00:00,55.27,55.31,55.13,55.19,38432.0,51.2451,51.2822,51.1153,51.171,38432.0
2023-11-14 14:30:00,55.23,55.23,55.04,55.13,46893.0,51.2081,51.2081,51.0319,51.1153,46893.0
2023-11-14 15:00:00,55.16,55.21,55.02,55.17,45174.0,51.1432,51.1895,51.0133,51.1524,45174.0
2023-11-14 15:30:00,55.17,55.23,54.95,55.01,156614.0,51.1524,51.2081,50.9484,51.0041,156614.0
2023-11-15 09:30:00,55.28,55.86,55.28,55.71,98226.0,51.2544,51.7922,51.2544,51.6531,98226.0
2023-11-15 10:00:00,55.74,56.07,55.69,55.9,99286.0,51.6809,51.9869,51.6346,51.8293,99286.0
2023-11-15 10:30:00,55.96,56.19,55.94,56.14,15945.0,51.8849,52.0981,51.8664,52.0518,15945.0
2023-11-15 11:00:00,56.14,56.29,56.05,56.08,57692.0,52.0518,52.1909,51.9683,51.9962,57692.0
2023-11-15 11:30:00,56.08,56.17,55.82,55.98,59979.0,51.9962,52.0796,51.7551,51.9034,59979.0
2023-11-15 12:00:00,56.0,56.04,55.75,55.98,25021.0,51.922,51.9591,51.6902,51.9034,25021.0
2023-11-15 12:30:00,56.0,56.01,55.72,55.78,26528.0,51.922,51.9313,51.6624,51.718,26528.0
2023-11-15 13:00:00,55.81,55.83,55.54,55.66,28485.0,51.7458,51.7644,51.4955,51.6067,28485.0
2023-11-15 13:30:00,55.66,55.78,55.64,55.75,22826.0,51.6067,51.718,51.5882,51.6902,22826.0
2023-11-15 14:00:00,55.75,55.88,55.72,55.88,53960.0,51.6902,51.8107,51.6624,51.8107,53960.0
2023-11-15 14:30:00,55.88,55.95,55.81,55.86,27288.0,51.8107,51.8756,51.7458,51.7922,27288.0
2023-11-15 15:00:00,55.85,55.98,55.82,55.89,45750.0,51.7829,51.9034,51.7551,51.82,45750.0
2023-11-15 15:30:00,55.9,55.97,55.85,55.89,154424.0,51.8293,51.8942,51.7829,51.82,154424.0
2023-11-16 09:30:00,55.11,55.84,55.07,55.41,74799.0,51.5275,52.2101,51.4901,51.808,74799.0
2023-11-16 10:00:00,55.43,55.55,55.2,55.41,105141.0,51.8267,51.9389,51.6117,51.808,105141.0
2023-11-16 10:30:00,55.38,55.45,54.89,55.01,119667.0,51.78,51.8454,51.3218,51.434,119667.0
2023-11-16 11:00:00,55.02,55.07,54.72,54.74,75509.0,51.4434,51.4901,51.1629,51.1816,75509.0
2023-11-16 11:30:00,54.73,54.87,54.13,54.25,77589.0,51.1722,51.3031,50.6112,50.7234,77589.0
2023-11-16 12:00:00,54.23,54.49,54.19,54.4,46491.0,50.7047,50.9478,50.6673,50.8637,46491.0
2023-11-16 12:30:00,54.38,54.67,54.31,54.66,30420.0,50.845,51.1161,50.7795,51.1068,30420.0
2023-11-16 13:00:00,54.68,54.7,54.4,54.57,55008.0,51.1255,51.1442,50.8637,51.0226,55008.0
2023-11-16 13:30:00,54.59,54.62,54.35,54.47,37566.0,51.0413,51.0694,50.8169,50.9291,37566.0
2023-11-16 14:00:00,54.48,54.58,54.35,54.37,32980.0,50.9385,51.032,50.8169,50.8356,32980.0
2023-11-16 14:30:00,54.36,54.56,54.33,54.54,49570.0,50.8263,51.0133,50.7982,50.9946,49570.0
2023-11-16 15:00:00,54.54,54.64,54.43,54.62,75298.0,50.9946,51.0881,50.8917,51.0694,75298.0
2023-11-16 15:30:00,54.62,54.63,54.52,54.57,216171.0,51.0694,51.0787,50.9759,51.0226,216171.0
2023-11-17 09:30:00,55.31,55.69,54.99,55.4,86851.0,51.7145,52.0698,51.4153,51.7987,86851.0
2023-11-17 10:00:00,55.41,55.59,55.24,55.56,25865.0,51.808,51.9763,51.6491,51.9483,25865.0
2023-11-17 10:30:00,55.51,55.61,55.28,55.58,30879.0,51.9015,51.995,51.6865,51.967,30879.0
2023-11-17 11:00:00,55.58,55.69,55.45,55.48,19600.0,51.967,52.0698,51.8454,51.8735,19600.0
2023-11-17 11:30:00,55.47,55.51,55.41,55.47,25912.0,51.8641,51.9015,51.808,51.8641,25912.0
2023-11-17 12:00:00,55.47,55.69,55.46,55.64,19305.0,51.8641,52.0698,51.8548,52.0231,19305.0
2023-11-17 12:30:00,55.66,55.81,55.6,55.81,24626.0,52.0418,52.182,51.9857,52.182,24626.0
2023-11-17 13:00:00,55.83,55.95,55.83,55.89,24232.0,52.2007,52.3129,52.2007,52.2568,24232.0
2023-11-17 13:30:00,55.91,56.03,55.87,56.01,29103.0,52.2755,52.3877,52.2381,52.369,29103.0
2023-11-17 14:00:00,56.02,56.08,55.77,55.83,28991.0,52.3784,52.4345,52.1446,52.2007,28991.0
2023-11-17 14:30:00,55.85,55.94,55.79,55.91,32944.0,52.2194,52.3036,52.1633,52.2755,32944.0
2023-11-17 15:00:00,55.93,56.01,55.87,55.97,48024.0,52.2942,52.369,52.2381,52.3316,48024.0
2023-11-17 15:30:00,55.98,56.07,55.81,56.05,97691.0,52.341,52.4251,52.182,52.4064,97691.0
2023-11-20 09:30:00,55.82,55.97,55.63,55.92,43956.0,52.1914,52.3316,52.0137,52.2849,43956.0
2023-11-20 10:00:00,55.93,56.12,55.83,56.09,34024.0,52.2942,52.4719,52.2007,52.4438,34024.0
2023-11-20 10:30:00,56.09,56.17,55.92,56.15,64286.0,52.4438,52.5186,52.2849,52.4999,64286.0
2023-11-20 11:00:00,56.13,56.17,56.01,56.06,38387.0,52.4812,52.5186,52.369,52.4158,38387.0
2023-11-20 11:30:00,56.06,56.19,56.05,56.1,58985.0,52.4158,52.5373,52.4064,52.4532,58985.0
2023-11-20 12:00:00,56.1,56.22,56.08,56.11,28290.0,52.4532,52.5654,52.4345,52.4625,28290.0
2023-11-20 12:30:00,56.11,56.14,55.97,56.02,14665.0,52.4625,52.4906,52.3316,52.3784,14665.0
2023-11-20 13:00:00,56.02,56.28,56.02,56.23,33516.0,52.3784,52.6215,52.3784,52.5747,33516.0
2023-11-20 13:30:00,56.24,56.41,56.24,56.29,23345.0,52.5841,52.743,52.5841,52.6308,23345.0
2023-11-20 14:00:00,56.27,56.28,56.01,56.07,37414.0,52.6121,52.6215,52.369,52.4251,37414.0
2023-11-20 14:30:00,56.07,56.23,56.06,56.15,37363.0,52.4251,52.5747,52.4158,52.4999,37363.0
2023-11-20 15:00:00,56.15,56.32,56.14,56.27,41902.0,52.4999,52.6589,52.4906,52.6121,41902.0
2023-11-20 15:30:00,56.26,56.31,56.15,56.2,136489.0,52.6028,52.6495,52.4999,52.5467,136489.0
2023-11-21 09:30:00,55.81,55.99,54.91,54.96,71524.0,52.182,52.3503,51.3405,51.3873,71524.0
2023-11-21 10:00:00,54.99,55.21,54.44,54.47,52123.0,51.4153,51.621,50.9011,50.9291,52123.0
2023-11-21 10:30:00,54.47,54.64,54.24,54.48,46571.0,50.9291,51.0881,50.7141,50.9385,46571.0
2023-11-21 11:00:00,54.45,54.48,54.11,54.11,37210.0,50.9104,50.9385,50.5925,50.5925,37210.0
2023-11-21 11:30:00,54.12,54.4,54.1,54.37,89984.0,50.6019,50.8637,50.5832,50.8356,89984.0
2023-11-21 12:00:00,54.38,54.59,54.34,54.59,28316.0,50.845,51.0413,50.8076,51.0413,28316.0
2023-11-21 12:30:00,54.61,54.73,54.51,54.7,48614.0,51.06,51.1722,50.9665,51.1442,48614.0
2023-11-21 13:00:00,54.67,54.69,54.49,54.6,41041.0,51.1161,51.1348,50.9478,51.0507,41041.0
2023-11-21 13:30:00,54.6,54.71,54.58,54.6,26159.0,51.0507,51.1535,51.032,51.0507,26159.0
2023-11-21 14:00:00,54.62,54.68,54.5,54.54,25669.0,51.0694,51.1255,50.9572,50.9946,25669.0
2023-11-21 14:30:00,54.57,54.59,54.49,54.53,38764.0,51.0226,51.0413,50.9478,50.9852,38764.0
2023-11-21 15:00:00,54.53,54.61,54.49,54.58,30449.0,50.9852,51.06,50.9478,51.032,30449.0
2023-11-21 15:30:00,54.59,54.62,54.3,54.4,141466.0,51.0413,51.0694,50.7702,50.8637,141466.0
2023-11-22 09:30:00,54.75,54.75,54.2,54.38,112739.0,51.1909,51.1909,50.6767,50.845,112739.0
2023-11-22 10:00:00,54.33,54.67,54.25,54.66,39461.0,50.7982,51.1161,50.7234,51.1068,39461.0
2023-11-22 10:30:00,54.67,54.86,54.41,54.52,47545.0,51.1161,51.2938,50.873,50.9759,47545.0
2023-11-22 11:00:00,54.54,54.69,54.5,54.64,18780.0,50.9946,51.1348,50.9572,51.0881,18780.0
2023-11-22 11:30:00,54.66,54.83,54.56,54.82,15159.0,51.1068,51.2657,51.0133,51.2564,15159.0
2023-11-22 12:00:00,54.83,54.85,54.52,54.53,19735.0,51.2657,51.2844,50.9759,50.9852,19735.0
2023-11-22 12:30:00,54.52,54.55,54.37,54.43,13971.0,50.9759,51.0039,50.8356,50.8917,13971.0
2023-11-22 13:00:00,54.44,54.46,54.24,54.34,38091.0,50.9011,50.9198,50.7141,50.8076,38091.0
2023-11-22 13:30:00,54.36,54.39,54.23,54.26,39449.0,50.8263,50.8543,50.7047,50.7328,39449.0
2023-11-22 14:00:00,54.28,54.44,54.25,54.4,57586.0,50.7515,50.9011,50.7234,50.8637,57586.0
2023-11-22 14:30:00,54.4,54.51,54.23,54.51,32945.0,50.8637,50.9665,50.7047,50.9665,32945.0
2023-11-22 15:00:00,54.52,54.6,54.46,54.56,21402.0,50.9759,51.0507,50.9198,51.0133,21402.0
2023-11-22 15:30:00,54.56,54.6,54.35,54.37,106011.0,51.0133,51.0507,50.8169,50.8356,106011.0
2023-11-24 09:30:00,54.42,54.73,54.23,54.71,53527.0,50.8824,51.1722,50.7047,51.1535,53527.0
2023-11-24 10:00:00,54.66,55.08,54.66,55.06,53170.0,51.1068,51.4995,51.1068,51.4808,53170.0
2023-11-24 10:30:00,55.06,55.07,54.9,54.9,26499.0,51.4808,51.4901,51.3312,51.3312,26499.0
2023-11-24 11:00:00,54.89,54.95,54.8,54.85,16838.0,51.3218,51.3779,51.2377,51.2844,16838.0
2023-11-24 11:30:00,54.87,54.94,54.78,54.92,44520.0,51.3031,51.3686,51.219,51.3499,44520.0
2023-11-24 12:00:00,54.91,54.98,54.8,54.81,18757.0,51.3405,51.406,51.2377,51.247,18757.0
2023-11-24 12:30:00,54.81,54.89,54.68,54.7,35813.0,51.247,51.3218,51.1255,51.1442,35813.0
2023-11-27 09:30:00,54.35,54.4,53.8,54.02,51285.0,50.8169,50.8637,50.3027,50.5084,51285.0
2023-11-27 10:00:00,53.99,54.28,53.95,54.11,32022.0,50.4803,50.7515,50.4429,50.5925,32022.0
2023-11-27 10:30:00,54.13,54.38,54.07,54.17,83640.0,50.6112,50.845,50.5551,50.6486,83640.0
2023-11-27 11:00:00,54.13,54.26,54.09,54.26,25471.0,50.6112,50.7328,50.5738,50.7328,25471.0
2023-11-27 11:30:00,54.26,54.31,54.16,54.18,33279.0,50.7328,50.7795,50.6393,50.658,33279.0
2023-11-27 12:00:00,54.15,54.21,54.02,54.13,20247.0,50.6299,50.686,50.5084,50.6112,20247.0
2023-11-27 12:30:00,54.1,54.19,54.09,54.14,16493.0,50.5832,50.6673,50.5738,50.6206,16493.0
2023-11-27 13:00:00,54.15,54.23,54.1,54.21,28205.0,50.6299,50.7047,50.5832,50.686,28205.0
2023-11-27 13:30:00,54.22,54.28,54.15,54.26,23935.0,50.6954,50.7515,50.6299,50.7328,23935.0
2023-11-27 14:00:00,54.29,54.31,54.19,54.28,38886.0,50.7608,50.7795,50.6673,50.7515,38886.0
2023-11-27 14:30:00,54.27,54.37,54.14,54.25,51008.0,50.7421,50.8356,50.6206,50.7234,51008.0
2023-11-27 15:00:00,54.23,54.27,54.14,54.17,53770.0,50.7047,50.7421,50.6206,50.6486,53770.0
2023-11-27 15:30:00,54.18,54.31,54.14,54.24,159178.0,50.658,50.7795,50.6206,50.7141,159178.0
2023-11-28 09:30:00,54.11,54.24,53.59,54.02,46435.0,50.5925,50.7141,50.1063,50.5084,46435.0
2023-11-28 10:00:00,54.0,54.19,53.98,54.17,81121.0,50.4897,50.6673,50.471,50.6486,81121.0
2023-11-28 10:30:00,54.16,54.28,54.05,54.28,60387.0,50.6393,50.7515,50.5364,50.7515,60387.0
2023-11-28 11:00:00,54.29,54.32,54.07,54.11,32482.0,50.7608,50.7889,50.5551,50.5925,32482.0
2023-11-28 11:30:00,54.17,54.28,54.09,54.19,61515.0,50.6486,50.7515,50.5738,50.6673,61515.0
2023-11-28 12:00:00,54.17,54.22,53.82,53.82,33294.0,50.6486,50.6954,50.3214,50.3214,33294.0
2023-11-28 12:30:00,53.8,53.87,53.64,53.66,38089.0,50.3027,50.3681,50.1531,50.1718,38089.0
2023-11-28 13:00:00,53.64,53.65,53.3,53.65,52016.0,50.1531,50.1624,49.8352,50.1624,52016.0
2023-11-28 13:30:00,53.64,53.72,53.55,53.64,23049.0,50.1531,50.2279,50.0689,50.1531,23049.0
2023-11-28 14:00:00,53.66,53.86,53.57,53.64,41711.0,50.1718,50.3588,50.0876,50.1531,41711.0
2023-11-28 14:30:00,53.66,53.83,53.6,53.76,32161.0,50.1718,50.3307,50.1157,50.2653,32161.0
2023-11-28 15:00:00,53.77,53.9,53.67,53.73,25165.0,50.2746,50.3962,50.1811,50.2372,25165.0
2023-11-28 15:30:00,53.76,53.86,53.69,53.77,123399.0,50.2653,50.3588,50.1998,50.2746,123399.0
2023-11-29 09:30:00,54.85,55.25,54.09,54.91,157223.0,51.2844,51.6584,50.5738,51.3405,157223.0
2023-11-29 10:00:00,54.94,54.98,54.48,54.82,72609.0,51.3686,51.406,50.9385,51.2564,72609.0
2023-11-29 10:30:00,54.84,54.92,54.63,54.83,43282.0,51.2751,51.3499,51.0787,51.2657,43282.0
2023-11-29 11:00:00,54.74,54.77,54.06,54.07,41265.0,51.1816,51.2096,50.5458,50.5551,41265.0
2023-11-29 11:30:00,54.06,54.36,54.02,54.32,34173.0,50.5458,50.8263,50.5084,50.7889,34173.0
2023-11-29 12:00:00,54.34,54.45,54.24,54.34,74089.0,50.8076,50.9104,50.7141,50.8076,74089.0
2023-11-29 12:30:00,54.35,54.4,54.24,54.29,42331.0,50.8169,50.8637,50.7141,50.7608,42331.0
2023-11-29 13:00:00,54.28,54.37,54.1,54.35,28583.0,50.7515,50.8356,50.5832,50.8169,28583.0
2023-11-29 13:30:00,54.35,54.45,54.23,54.39,14660.0,50.8169,50.9104,50.7047,50.8543,14660.0
2023-11-29 14:00:00,54.39,54.45,54.26,54.28,47030.0,50.8543,50.9104,50.7328,50.7515,47030.0
2023-11-29 14:30:00,54.28,54.29,54.07,54.12,48591.0,50.7515,50.7608,50.5551,50.6019,48591.0
2023-11-29 15:00:00,54.11,54.31,54.07,54.2,54888.0,50.5925,50.7795,50.5551,50.6767,54888.0
2023-11-29 15:30:00,54.21,54.41,54.11,54.21,153972.0,50.686,50.873,50.5925,50.686,153972.0
2023-11-30 09:30:00,54.6,54.71,53.96,54.4,47887.0,51.0507,51.1535,50.4523,50.8637,47887.0
2023-11-30 10:00:00,54.43,54.43,54.15,54.15,32928.0,50.8917,50.8917,50.6299,50.6299,32928.0
2023-11-30 10:30:00,54.19,54.33,53.91,54.28,33936.0,50.6673,50.7982,50.4055,50.7515,33936.0
2023-11-30 11:00:00,54.26,54.37,54.09,54.12,27310.0,50.7328,50.8356,50.5738,50.6019,27310.0
2023-11-30 11:30:00,54.14,54.16,53.9,53.96,11093.0,50.6206,50.6393,50.3962,50.4523,11093.0
2023-11-30 12:00:00,53.91,54.09,53.91,54.07,12617.0,50.4055,50.5738,50.4055,50.5551,12617.0
2023-11-30 12:30:00,54.03,54.24,54.03,54.17,18299.0,50.5177,50.7141,50.5177,50.6486,18299.0
2023-11-30 13:00:00,54.19,54.24,54.1,54.12,11984.0,50.6673,50.7141,50.5832,50.6019,11984.0
2023-11-30 13:30:00,54.12,54.16,54.01,54.05,17377.0,50.6019,50.6393,50.499,50.5364,17377.0
2023-11-30 14:00:00,54.06,54.31,54.01,54.22,40216.0,50.5458,50.7795,50.499,50.6954,40216.0
2023-11-30 14:30:00,54.23,54.54,54.22,54.38,125553.0,50.7047,50.9946,50.6954,50.845,125553.0
2023-11-30 15:00:00,54.4,54.41,54.13,54.13,86527.0,50.8637,50.873,50.6112,50.6112,86527.0
2023-11-30 15:30:00,54.09,54.16,53.85,53.91,238569.0,50.5738,50.6393,50.3494,50.4055,238569.0
2023-12-01 09:30:00,54.09,54.22,53.61,53.93,87753.0,50.5738,50.6954,50.125,50.4242,87753.0
2023-12-01 10:00:00,54.0,54.16,53.63,53.68,67074.0,50.4897,50.6393,50.1437,50.1905,67074.0
2023-12-01 10:30:00,53.65,54.38,53.61,54.33,75055.0,50.1624,50.845,50.125,50.7982,75055.0
2023-12-01 11:00:00,54.3,54.5,54.0,54.46,96007.0,50.7702,50.9572,50.4897,50.9198,96007.0
2023-12-01 11:30:00,54.48,54.57,54.25,54.44,153931.0,50.9385,51.0226,50.7234,50.9011,153931.0
2023-12-01 12:00:00,54.45,54.63,54.44,54.54,120960.0,50.9104,51.0787,50.9011,50.9946,120960.0
2023-12-01 12:30:00,54.52,54.82,54.5,54.71,77949.0,50.9759,51.2564,50.9572,51.1535,77949.0
2023-12-01 13:00:00,54.74,54.92,54.68,54.89,51471.0,51.1816,51.3499,51.1255,51.3218,51471.0
2023-12-01 13:30:00,54.87,54.95,54.78,54.88,32963.0,51.3031,51.3779,51.219,51.3125,32963.0
2023-12-01 14:00:00,54.9,55.22,54.88,55.22,51928.0,51.3312,51.6304,51.3125,51.6304,51928.0
2023-12-01 14:30:00,55.22,55.36,55.18,55.33,64028.0,51.6304,51.7613,51.593,51.7332,64028.0
2023-12-01 15:00:00,55.33,55.56,55.21,55.56,66496.0,51.7332,51.9483,51.621,51.9483,66496.0
2023-12-01 15:30:00,55.56,55.72,55.52,55.68,295692.0,51.9483,52.0979,51.9109,52.0605,295692.0
2023-12-04 09:30:00,55.36,56.29,55.08,56.0,80013.0,51.7613,52.6308,51.4995,52.3597,80013.0
2023-12-04 10:00:00,56.02,56.16,55.83,55.92,62514.0,52.3784,52.5093,52.2007,52.2849,62514.0
2023-12-04 10:30:00,55.93,56.3,55.81,55.98,135719.0,52.2942,52.6402,52.182,52.341,135719.0
2023-12-04 11:00:00,56.01,56.09,55.81,56.01,39598.0,52.369,52.4438,52.182,52.369,39598.0
2023-12-04 11:30:00,56.0,56.1,55.86,56.09,42380.0,52.3597,52.4532,52.2288,52.4438,42380.0
2023-12-04 12:00:00,56.11,56.32,56.0,56.29,52588.0,52.4625,52.6589,52.3597,52.6308,52588.0
2023-12-04 12:30:00,56.3,56.71,56.29,56.7,73742.0,52.6402,53.0235,52.6308,53.0142,73742.0
2023-12-04 13:00:00,56.68,56.69,56.02,56.08,43749.0,52.9955,53.0048,52.3784,52.4345,43749.0
2023-12-04 13:30:00,56.05,56.2,56.0,56.17,41802.0,52.4064,52.5467,52.3597,52.5186,41802.0
2023-12-04 14:00:00,56.16,56.2,56.0,56.01,87873.0,52.5093,52.5467,52.3597,52.369,87873.0
2023-12-04 14:30:00,56.03,56.1,55.92,55.96,47872.0,52.3877,52.4532,52.2849,52.3223,47872.0
2023-12-04 15:00:00,55.96,56.02,55.84,55.89,101236.0,52.3223,52.3784,52.2101,52.2568,101236.0
2023-12-04 15:30:00,55.88,56.18,55.85,56.04,156410.0,52.2475,52.528,52.2194,52.3971,156410.0
2023-12-05 09:30:00,55.47,55.93,55.32,55.75,66515.0,51.8641,52.2942,51.7239,52.1259,66515.0
2023-12-05 10:00:00,55.78,56.02,55.54,55.65,36027.0,52.154,52.3784,51.9296,52.0324,36027.0
2023-12-05 10:30:00,55.73,55.77,55.52,55.65,36350.0,52.1072,52.1446,51.9109,52.0324,36350.0
2023-12-05 11:00:00,55.66,55.7,55.39,55.5,27592.0,52.0418,52.0792,51.7893,51.8922,27592.0
2023-12-05 11:30:00,55.52,55.63,55.17,55.27,37948.0,51.9109,52.0137,51.5836,51.6771,37948.0
2023-12-05 12:00:00,55.3,55.31,55.11,55.12,23452.0,51.7052,51.7145,51.5275,51.5369,23452.0
2023-12-05 12:30:00,55.12,55.12,54.84,55.1,17578.0,51.5369,51.5369,51.2751,51.5182,17578.0
2023-12-05 13:00:00,55.08,55.12,54.98,55.08,15019.0,51.4995,51.5369,51.406,51.4995,15019.0
2023-12-05 13:30:00,55.03,55.19,55.01,55.18,16950.0,51.4527,51.6023,51.434,51.593,16950.0
2023-12-05 14:00:00,55.19,55.25,55.12,55.21,25838.0,51.6023,51.6584,51.5369,51.621,25838.0
2023-12-05 14:30:00,55.25,55.26,54.98,55.17,52409.0,51.6584,51.6678,51.406,51.5836,52409.0
2023-12-05 15:00:00,55.17,55.23,55.04,55.05,28663.0,51.5836,51.6397,51.4621,51.4714,28663.0
2023-12-05 15:30:00,55.04,55.06,54.6,54.7,101850.0,51.4621,51.4808,51.0507,51.1442,101850.0
2023-12-06 09:30:00,55.31,55.73,55.31,55.69,98197.0,51.7145,52.1072,51.7145,52.0698,98197.0
2023-12-06 10:00:00,55.76,56.25,55.76,55.84,71746.0,52.1353,52.5934,52.1353,52.2101,71746.0
2023-12-06 10:30:00,55.94,56.2,55.93,55.96,19130.0,52.3036,52.5467,52.2942,52.3223,19130.0
2023-12-06 11:00:00,55.95,56.02,55.83,55.84,20265.0,52.3129,52.3784,52.2007,52.2101,20265.0
2023-12-06 11:30:00,55.84,55.85,55.52,55.71,35976.0,52.2101,52.2194,51.9109,52.0885,35976.0
2023-12-06 12:00:00,55.7,55.79,55.57,55.69,19677.0,52.0792,52.1633,51.9576,52.0698,19677.0
2023-12-06 12:30:00,55.66,55.83,55.59,55.62,22791.0,52.0418,52.2007,51.9763,52.0044,22791.0
2023-12-06 13:00:00,55.62,55.71,55.5,55.66,16050.0,52.0044,52.0885,51.8922,52.0418,16050.0
2023-12-06 13:30:00,55.64,55.79,55.58,55.58,32229.0,52.0231,52.1633,51.967,51.967,32229.0
2023-12-06 14:00:00,55.61,55.61,55.42,55.42,38808.0,51.995,51.995,51.8174,51.8174,38808.0
2023-12-06 14:30:00,55.43,55.51,55.37,55.43,36237.0,51.8267,51.9015,51.7706,51.8267,36237.0
2023-12-06 15:00:00,55.43,55.44,55.04,55.07,35783.0,51.8267,51.8361,51.4621,51.4901,35783.0
2023-12-06 15:30:00,55.05,55.13,54.96,55.0,137620.0,51.4714,51.5462,51.3873,51.4247,137620.0
2023-12-07 09:30:00,54.98,55.05,54.57,54.84,46096.0,51.406,51.4714,51.0226,51.2751,46096.0
2023-12-07 10:00:00,54.79,54.98,54.64,54.84,51960.0,51.2283,51.406,51.0881,51.2751,51960.0
2023-12-07 10:30:00,54.84,54.9,54.6,54.61,80026.0,51.2751,51.3312,51.0507,51.06,80026.0
2023-12-07 11:00:00,54.62,54.74,54.4,54.51,47116.0,51.0694,51.1816,50.8637,50.9665,47116.0
2023-12-07 11:30:00,54.53,54.66,54.5,54.56,47883.0,50.9852,51.1068,50.9572,51.0133,47883.0
2023-12-07 12:00:00,54.59,54.62,54.41,54.48,22747.0,51.0413,51.0694,50.873,50.9385,22747.0
2023-12-07 12:30:00,54.49,54.72,54.49,54.69,14940.0,50.9478,51.1629,50.9478,51.1348,14940.0
2023-12-07 13:00:00,54.68,54.8,54.66,54.78,34417.0,51.1255,51.2377,51.1068,51.219,34417.0
2023-12-07 13:30:00,54.83,54.86,54.74,54.82,17779.0,51.2657,51.2938,51.1816,51.2564,17779.0
2023-12-07 14:00:00,54.82,54.94,54.77,54.88,36407.0,51.2564,51.3686,51.2096,51.3125,36407.0
2023-12-07 14:30:00,54.86,54.87,54.65,54.66,37150.0,51.2938,51.3031,51.0974,51.1068,37150.0
2023-12-07 15:00:00,54.66,54.72,54.62,54.7,39411.0,51.1068,51.1629,51.0694,51.1442,39411.0
2023-12-07 15:30:00,54.71,54.82,54.61,54.75,103893.0,51.1535,51.2564,51.06,51.1909,103893.0
2023-12-08 09:30:00,54.72,55.0,54.38,54.74,52552.0,51.1629,51.4247,50.845,51.1816,52552.0
2023-12-08 10:00:00,54.81,55.4,54.81,55.28,39525.0,51.247,51.7987,51.247,51.6865,39525.0
2023-12-08 10:30:00,55.35,55.41,55.13,55.19,26274.0,51.7519,51.808,51.5462,51.6023,26274.0
2023-12-08 11:00:00,55.19,55.19,54.69,54.86,23548.0,51.6023,51.6023,51.1348,51.2938,23548.0
2023-12-08 11:30:00,54.9,54.98,54.71,54.71,10509.0,51.3312,51.406,51.1535,51.1535,10509.0
2023-12-08 12:00:00,54.72,54.74,54.56,54.71,16454.0,51.1629,51.1816,51.0133,51.1535,16454.0
2023-12-08 12:30:00,54.72,54.87,54.68,54.84,30013.0,51.1629,51.3031,51.1255,51.2751,30013.0
2023-12-08 13:00:00,54.87,55.13,54.86,55.1,40436.0,51.3031,51.5462,51.2938,51.5182,40436.0
2023-12-08 13:30:00,55.1,55.17,55.06,55.08,14911.0,51.5182,51.5836,51.4808,51.4995,14911.0
2023-12-08 14:00:00,55.07,55.1,54.98,55.04,23705.0,51.4901,51.5182,51.406,51.4621,23705.0
2023-12-08 14:30:00,55.03,55.03,54.89,54.93,31532.0,51.4527,51.4527,51.3218,51.3592,31532.0
2023-12-08 15:00:00,54.92,55.03,54.86,54.99,30051.0,51.3499,51.4527,51.2938,51.4153,30051.0
2023-12-08 15:30:00,55.0,55.01,54.8,54.9,94416.0,51.4247,51.434,51.2377,51.3312,94416.0
2023-12-11 09:30:00,54.62,55.19,54.51,55.03,41779.0,51.0694,51.6023,50.9665,51.4527,41779.0
2023-12-11 10:00:00,55.1,55.5,55.06,55.27,27661.0,51.5182,51.8922,51.4808,51.6771,27661.0
2023-12-11 10:30:00,55.26,55.54,55.22,55.46,24210.0,51.6678,51.9296,51.6304,51.8548,24210.0
2023-12-11 11:00:00,55.43,55.49,55.31,55.4,110508.0,51.8267,51.8828,51.7145,51.7987,110508.0
2023-12-11 11:30:00,55.4,55.43,55.19,55.39,21435.0,51.7987,51.8267,51.6023,51.7893,21435.0
2023-12-11 12:00:00,55.37,55.37,55.24,55.34,16088.0,51.7706,51.7706,51.6491,51.7426,16088.0
2023-12-11 12:30:00,55.35,55.35,55.21,55.21,12995.0,51.7519,51.7519,51.621,51.621,12995.0
2023-12-11 13:00:00,55.21,55.23,55.12,55.17,21123.0,51.621,51.6397,51.5369,51.5836,21123.0
2023-12-11 13:30:00,55.17,55.17,54.92,54.96,28446.0,51.5836,51.5836,51.3499,51.3873,28446.0
2023-12-11 14:00:00,54.96,54.98,54.81,54.92,26835.0,51.3873,51.406,51.247,51.3499,26835.0
2023-12-11 14:30:00,54.91,54.91,54.76,54.8,39999.0,51.3405,51.3405,51.2003,51.2377,39999.0
2023-12-11 15:00:00,54.79,55.04,54.74,54.96,32161.0,51.2283,51.4621,51.1816,51.3873,32161.0
2023-12-11 15:30:00,54.95,55.05,54.94,55.0,76977.0,51.3779,51.4714,51.3686,51.4247,76977.0
2023-12-12 09:30:00,54.66,54.8,53.83,53.9,71141.0,51.1068,51.2377,50.3307,50.3962,71141.0
2023-12-12 10:00:00,53.86,54.15,53.77,53.98,40360.0,50.3588,50.6299,50.2746,50.471,40360.0
2023-12-12 10:30:00,54.01,54.31,53.97,54.22,22926.0,50.499,50.7795,50.4616,50.6954,22926.0
2023-12-12 11:00:00,54.18,54.18,54.01,54.15,47437.0,50.658,50.658,50.499,50.6299,47437.0
2023-12-12 11:30:00,54.16,54.39,54.08,54.35,33036.0,50.6393,50.8543,50.5645,50.8169,33036.0
2023-12-12 12:00:00,54.34,54.73,54.31,54.68,27924.0,50.8076,51.1722,50.7795,51.1255,27924.0
2023-12-12 12:30:00,54.69,54.86,54.64,54.73,29002.0,51.1348,51.2938,51.0881,51.1722,29002.0
2023-12-12 13:00:00,54.73,54.95,54.7,54.95,32613.0,51.1722,51.3779,51.1442,51.3779,32613.0
2023-12-12 13:30:00,54.93,55.07,54.9,55.07,34292.0,51.3592,51.4901,51.3312,51.4901,34292.0
2023-12-12 14:00:00,55.06,55.12,54.99,55.06,22919.0,51.4808,51.5369,51.4153,51.4808,22919.0
2023-12-12 14:30:00,55.08,55.09,54.95,54.97,45005.0,51.4995,51.5088,51.3779,51.3966,45005.0
2023-12-12 15:00:00,54.98,55.05,54.93,54.93,46012.0,51.406,51.4714,51.3592,51.3592,46012.0
2023-12-12 15:30:00,54.93,54.93,54.77,54.82,86967.0,51.3592,51.3592,51.2096,51.2564,86967.0
2023-12-13 09:30:00,54.44,54.45,53.84,53.84,66931.0,50.9011,50.9104,50.3401,50.3401,66931.0
2023-12-13 10:00:00,53.84,53.84,53.57,53.66,40438.0,50.3401,50.3401,50.0876,50.1718,40438.0
2023-12-13 10:30:00,53.66,53.82,53.61,53.78,35824.0,50.1718,50.3214,50.125,50.284,35824.0
2023-12-13 11:00:00,53.8,53.8,53.42,53.47,38274.0,50.3027,50.3027,49.9474,49.9941,38274.0
2023-12-13 11:30:00,53.48,53.72,53.46,53.56,34298.0,50.0035,50.2279,49.9848,50.0783,34298.0
2023-12-13 12:00:00,53.54,53.54,53.35,53.38,23411.0,50.0596,50.0596,49.8819,49.91,23411.0
2023-12-13 12:30:00,53.37,53.37,53.22,53.23,15479.0,49.9006,49.9006,49.7604,49.7697,15479.0
2023-12-13 13:00:00,53.23,53.23,52.88,52.93,71547.0,49.7697,49.7697,49.4425,49.4892,71547.0
2023-12-13 13:30:00,52.93,52.95,52.6,52.65,107232.0,49.4892,49.5079,49.1807,49.2274,107232.0
2023-12-13 14:00:00,52.69,53.86,52.69,53.74,107583.0,49.2648,50.3588,49.2648,50.2466,107583.0
2023-12-13 14:30:00,53.8,54.68,53.69,54.57,114388.0,50.3027,51.1255,50.1998,51.0226,114388.0
2023-12-13 15:00:00,54.57,54.87,54.26,54.37,116480.0,51.0226,51.3031,50.7328,50.8356,116480.0
2023-12-13 15:30:00,54.37,54.95,54.37,54.87,147862.0,50.8356,51.3779,50.8356,51.3031,147862.0
2023-12-14 09:30:00,55.66,57.14,55.66,57.13,61518.0,52.0418,53.4256,52.0418,53.4162,61518.0
2023-12-14 10:00:00,57.11,57.73,57.0,57.67,77810.0,53.3975,53.9772,53.2947,53.9211,77810.0
2023-12-14 10:30:00,57.68,57.76,57.49,57.71,69785.0,53.9304,54.0052,53.7528,53.9585,69785.0
2023-12-14 11:00:00,57.7,58.85,57.68,58.8,93616.0,53.9491,55.0244,53.9304,54.9776,93616.0
2023-12-14 11:30:00,58.81,58.83,58.23,58.29,73837.0,54.987,55.0057,54.4447,54.5008,73837.0
2023-12-14 12:00:00,58.32,58.72,58.32,58.52,42535.0,54.5288,54.9028,54.5288,54.7158,42535.0
2023-12-14 12:30:00,58.53,58.97,58.49,58.69,42587.0,54.7252,55.1366,54.6878,54.8748,42587.0
2023-12-14 13:00:00,58.67,58.91,58.46,58.59,51953.0,54.8561,55.0805,54.6597,54.7813,51953.0
2023-12-14 13:30:00,58.58,58.68,58.2,58.35,42641.0,54.7719,54.8654,54.4166,54.5569,42641.0
2023-12-14 14:00:00,58.33,58.79,58.31,58.74,33229.0,54.5382,54.9683,54.5195,54.9215,33229.0
2023-12-14 14:30:00,58.74,58.88,58.59,58.87,63061.0,54.9215,55.0524,54.7813,55.0431,63061.0
2023-12-14 15:00:00,58.87,58.91,58.71,58.8,78374.0,55.0431,55.0805,54.8935,54.9776,78374.0
2023-12-14 15:30:00,58.82,58.95,58.53,58.58,168698.0,54.9963,55.1179,54.7252,54.7719,168698.0
2023-12-15 09:30:00,58.65,58.87,57.61,57.93,58296.0,54.8374,55.0431,53.865,54.1642,58296.0
2023-12-15 10:00:00,57.96,58.34,57.95,58.15,44394.0,54.1922,54.5475,54.1829,54.3699,44394.0
2023-12-15 10:30:00,58.11,58.16,57.73,58.0,24364.0,54.3325,54.3792,53.9772,54.2296,24364.0
2023-12-15 11:00:00,58.0,58.13,57.73,57.96,58616.0,54.2296,54.3512,53.9772,54.1922,58616.0
2023-12-15 11:30:00,57.97,57.98,57.63,57.79,27657.0,54.2016,54.2109,53.8837,54.0333,27657.0
2023-12-15 12:00:00,57.78,57.9,57.62,57.66,54005.0,54.0239,54.1361,53.8744,53.9117,54005.0
2023-12-15 12:30:00,57.66,57.66,57.33,57.4,16825.0,53.9117,53.9117,53.6032,53.6687,16825.0
2023-12-15 13:00:00,57.42,57.49,57.17,57.37,28123.0,53.6874,53.7528,53.4536,53.6406,28123.0
2023-12-15 13:30:00,57.35,57.38,57.02,57.09,27028.0,53.6219,53.65,53.3134,53.3788,27028.0
2023-12-15 14:00:00,57.08,57.15,56.87,56.89,27306.0,53.3695,53.4349,53.1731,53.1918,27306.0
2023-12-15 14:30:00,56.86,56.95,56.82,56.9,49306.0,53.1638,53.2479,53.1264,53.2012,49306.0
2023-12-15 15:00:00,56.92,56.99,56.65,56.9,50279.0,53.2199,53.2853,52.9674,53.2012,50279.0
2023-12-15 15:30:00,56.91,56.94,56.62,56.65,107521.0,53.2105,53.2386,52.9394,52.9674,107521.0
2023-12-18 09:30:00,56.94,57.27,56.58,56.85,73113.0,53.2386,53.5471,52.902,53.1544,73113.0
2023-12-18 10:00:00,56.89,57.0,56.4,56.5,33678.0,53.1918,53.2947,52.7337,52.8272,33678.0
2023-12-18 10:30:00,56.5,56.55,56.31,56.43,21136.0,52.8272,52.8739,52.6495,52.7617,21136.0
2023-12-18 11:00:00,56.43,56.81,56.35,56.81,81715.0,52.7617,53.117,52.6869,53.117,81715.0
2023-12-18 11:30:00,56.8,56.8,56.6,56.67,10687.0,53.1077,53.1077,52.9207,52.9861,10687.0
2023-12-18 12:00:00,56.68,56.95,56.66,56.94,23715.0,52.9955,53.2479,52.9768,53.2386,23715.0
2023-12-18 12:30:00,56.92,57.12,56.9,56.92,18583.0,53.2199,53.4069,53.2012,53.2199,18583.0
2023-12-18 13:00:00,56.91,56.95,56.74,56.87,35112.0,53.2105,53.2479,53.0516,53.1731,35112.0
2023-12-18 13:30:00,56.88,56.88,56.7,56.78,17597.0,53.1825,53.1825,53.0142,53.089,17597.0
2023-12-18 14:00:00,56.78,56.91,56.58,56.83,63699.0,53.089,53.2105,52.902,53.1357,63699.0
2023-12-18 14:30:00,56.83,57.11,56.78,57.06,40038.0,53.1357,53.3975,53.089,53.3508,40038.0
2023-12-18 15:00:00,57.07,57.17,56.99,57.08,29778.0,53.3601,53.4536,53.2853,53.3695,29778.0
2023-12-18 15:30:00,57.06,57.17,56.97,57.07,131845.0,53.3508,53.4536,53.2666,53.3601,131845.0
2023-12-19 09:30:00,56.78,57.63,56.51,57.54,85465.0,53.089,53.8837,52.8365,53.7996,85465.0
2023-12-19 10:00:00,57.56,57.62,57.11,57.34,36901.0,53.8183,53.8744,53.3975,53.6126,36901.0
2023-12-19 10:30:00,57.33,57.45,57.18,57.38,37645.0,53.6032,53.7154,53.463,53.65,37645.0
2023-12-19 11:00:00,57.36,57.72,57.32,57.52,34513.0,53.6313,53.9678,53.5939,53.7809,34513.0
2023-12-19 11:30:00,57.53,57.66,57.28,57.34,46944.0,53.7902,53.9117,53.5565,53.6126,46944.0
2023-12-19 12:00:00,57.33,57.56,57.31,57.55,36982.0,53.6032,53.8183,53.5845,53.8089,36982.0
2023-12-19 12:30:00,57.56,57.74,57.55,57.69,15993.0,53.8183,53.9865,53.8089,53.9398,15993.0
2023-12-19 13:00:00,57.7,57.86,57.64,57.67,24826.0,53.9491,54.0987,53.893,53.9211,24826.0
2023-12-19 13:30:00,57.66,57.89,57.66,57.79,15889.0,53.9117,54.1268,53.9117,54.0333,15889.0
2023-12-19 14:00:00,57.8,57.85,57.72,57.76,33693.0,54.0426,54.0894,53.9678,54.0052,33693.0
2023-12-19 14:30:00,57.8,57.81,57.66,57.79,37466.0,54.0426,54.052,53.9117,54.0333,37466.0
2023-12-19 15:00:00,57.81,57.99,57.79,57.98,44314.0,54.052,54.2203,54.0333,54.2109,44314.0
2023-12-19 15:30:00,58.0,58.2,58.0,58.15,235654.0,54.2296,54.4166,54.2296,54.3699,235654.0
2023-12-20 09:30:00,58.04,58.72,57.88,58.66,139702.0,54.267,54.9028,54.1174,54.8467,139702.0
2023-12-20 10:00:00,58.66,59.1,58.66,59.1,52504.0,54.8467,55.2581,54.8467,55.2581,52504.0
2023-12-20 10:30:00,59.11,59.18,58.97,59.05,111471.0,55.2675,55.3329,55.1366,55.2114,111471.0
2023-12-20 11:00:00,59.04,59.08,58.87,58.9,38305.0,55.202,55.2394,55.0431,55.0711,38305.0
2023-12-20 11:30:00,58.9,58.97,58.77,58.91,34424.0,55.0711,55.1366,54.9496,55.0805,34424.0
2023-12-20 12:00:00,58.9,58.92,58.66,58.69,19396.0,55.0711,55.0898,54.8467,54.8748,19396.0
2023-12-20 12:30:00,58.68,58.77,58.58,58.75,23742.0,54.8654,54.9496,54.7719,54.9309,23742.0
2023-12-20 13:00:00,58.76,58.87,58.66,58.77,22626.0,54.9402,55.0431,54.8467,54.9496,22626.0
2023-12-20 13:30:00,58.76,58.81,58.65,58.7,28075.0,54.9402,54.987,54.8374,54.8841,28075.0
2023-12-20 14:00:00,58.68,58.76,58.56,58.71,33007.0,54.8654,54.9402,54.7532,54.8935,33007.0
2023-12-20 14:30:00,58.73,58.73,57.89,58.06,149559.0,54.9122,54.9122,54.1268,54.2857,149559.0
2023-12-20 15:00:00,58.03,58.1,57.56,57.56,49655.0,54.2577,54.3231,53.8183,53.8183,49655.0
2023-12-20 15:30:00,57.58,57.75,57.44,57.51,187398.0,53.837,53.9959,53.7061,53.7715,187398.0
2023-12-21 09:30:00,58.27,58.89,58.2,58.55,97197.0,54.4821,55.0618,54.4166,54.7439,97197.0
2023-12-21 10:00:00,58.59,58.95,58.54,58.69,41203.0,54.7813,55.1179,54.7345,54.8748,41203.0
2023-12-21 10:30:00,58.69,58.83,58.47,58.65,39027.0,54.8748,55.0057,54.6691,54.8374,39027.0
2023-12-21 11:00:00,58.69,58.75,58.5,58.68,25241.0,54.8748,54.9309,54.6971,54.8654,25241.0
2023-12-21 11:30:00,58.71,58.77,58.6,58.68,36930.0,54.8935,54.9496,54.7906,54.8654,36930.0
2023-12-21 12:00:00,58.66,58.67,58.25,58.28,29606.0,54.8467,54.8561,54.4634,54.4914,29606.0
2023-12-21 12:30:00,58.3,58.45,58.19,58.33,51096.0,54.5101,54.6504,54.4073,54.5382,51096.0
2023-12-21 13:00:00,58.33,58.39,57.97,58.21,27421.0,54.5382,54.5943,54.2016,54.426,27421.0
2023-12-21 13:30:00,58.25,58.58,58.2,58.58,29653.0,54.4634,54.7719,54.4166,54.7719,29653.0
2023-12-21 14:00:00,58.55,58.6,58.45,58.5,27416.0,54.7439,54.7906,54.6504,54.6971,27416.0
2023-12-21 14:30:00,58.48,58.66,58.45,58.57,33975.0,54.6784,54.8467,54.6504,54.7626,33975.0
2023-12-21 15:00:00,58.55,58.75,58.48,58.75,34286.0,54.7439,54.9309,54.6784,54.9309,34286.0
2023-12-21 15:30:00,58.75,58.89,58.64,58.89,134822.0,54.9309,55.0618,54.828,55.0618,134822.0
2023-12-22 09:30:00,58.86,59.44,58.73,59.33,58028.0,55.0337,55.576,54.9122,55.4732,58028.0
2023-12-22 10:00:00,59.34,59.45,59.08,59.23,34979.0,55.4825,55.5854,55.2394,55.3797,34979.0
2023-12-22 10:30:00,59.24,59.32,59.06,59.08,30946.0,55.389,55.4638,55.2207,55.2394,30946.0
2023-12-22 11:00:00,59.05,59.16,58.93,59.14,18097.0,55.2114,55.3142,55.0992,55.2955,18097.0
2023-12-22 11:30:00,59.16,59.23,59.11,59.23,23204.0,55.3142,55.3797,55.2675,55.3797,23204.0
2023-12-22 12:00:00,59.23,59.24,59.05,59.2,21759.0,55.3797,55.389,55.2114,55.3516,21759.0
2023-12-22 12:30:00,59.21,59.3,59.12,59.29,18437.0,55.361,55.4451,55.2768,55.4358,18437.0
2023-12-22 13:00:00,59.29,59.31,59.22,59.22,14096.0,55.4358,55.4545,55.3703,55.3703,14096.0
2023-12-22 13:30:00,59.22,59.26,59.1,59.22,19095.0,55.3703,55.4077,55.2581,55.3703,19095.0
2023-12-22 14:00:00,59.2,59.2,58.93,58.94,38266.0,55.3516,55.3516,55.0992,55.1085,38266.0
2023-12-22 14:30:00,58.93,59.31,58.86,59.3,28310.0,55.0992,55.4545,55.0337,55.4451,28310.0
2023-12-22 15:00:00,59.31,59.32,59.18,59.22,39235.0,55.4545,55.4638,55.3329,55.3703,39235.0
2023-12-22 15:30:00,59.23,59.24,58.98,59.04,125599.0,55.3797,55.389,55.1459,55.202,125599.0
2023-12-26 09:30:00,59.47,59.47,58.98,59.37,51965.0,55.6041,55.6041,55.1459,55.5106,51965.0
2023-12-26 10:00:00,59.37,59.62,59.36,59.5,29332.0,55.5106,55.7443,55.5012,55.6321,29332.0
2023-12-26 10:30:00,59.48,59.73,59.46,59.56,67198.0,55.6134,55.8472,55.5947,55.6882,67198.0
2023-12-26 11:00:00,59.62,59.71,59.52,59.53,14930.0,55.7443,55.8285,55.6508,55.6602,14930.0
2023-12-26 11:30:00,59.55,59.72,59.55,59.7,10600.0,55.6789,55.8378,55.6789,55.8191,10600.0
2023-12-26 12:00:00,59.7,59.72,59.63,59.71,16576.0,55.8191,55.8378,55.7537,55.8285,16576.0
2023-12-26 12:30:00,59.71,59.73,59.62,59.63,11368.0,55.8285,55.8472,55.7443,55.7537,11368.0
2023-12-26 13:00:00,59.64,59.75,59.64,59.72,9360.0,55.763,55.8659,55.763,55.8378,9360.0
2023-12-26 13:30:00,59.73,59.9,59.72,59.85,26307.0,55.8472,56.0061,55.8378,55.9594,26307.0
2023-12-26 14:00:00,59.85,59.99,59.85,59.96,25772.0,55.9594,56.0903,55.9594,56.0622,25772.0
2023-12-26 14:30:00,59.97,60.09,59.87,59.88,61255.0,56.0716,56.1838,55.9781,55.9874,61255.0
2023-12-26 15:00:00,59.89,60.02,59.86,59.98,37797.0,55.9968,56.1183,55.9687,56.0809,37797.0
2023-12-26 15:30:00,59.97,59.98,59.77,59.83,111312.0,56.0716,56.0809,55.8846,55.9407,111312.0
2023-12-27 09:30:00,59.67,60.29,59.2,60.16,61304.0,55.7911,56.3708,55.3516,56.2492,61304.0
2023-12-27 10:00:00,60.2,60.21,60.03,60.06,29977.0,56.2866,56.296,56.1277,56.1557,29977.0
2023-12-27 10:30:00,60.05,60.07,59.71,59.81,39627.0,56.1464,56.1651,55.8285,55.922,39627.0
2023-12-27 11:00:00,59.78,60.0,59.68,59.86,26674.0,55.8939,56.0996,55.8004,55.9687,26674.0
2023-12-27 11:30:00,59.88,59.96,59.82,59.93,19318.0,55.9874,56.0622,55.9313,56.0342,19318.0
2023-12-27 12:00:00,59.92,60.03,59.92,60.02,20546.0,56.0248,56.1277,56.0248,56.1183,20546.0
2023-12-27 12:30:00,60.03,60.09,59.97,60.08,11601.0,56.1277,56.1838,56.0716,56.1744,11601.0
2023-12-27 13:00:00,60.06,60.32,60.03,60.09,31119.0,56.1557,56.3988,56.1277,56.1838,31119.0
2023-12-27 13:30:00,60.08,60.1,59.94,59.96,12729.0,56.1744,56.1931,56.0435,56.0622,12729.0
2023-12-27 14:00:00,59.94,60.0,59.79,59.94,33767.0,56.0435,56.0996,55.9033,56.0435,33767.0
2023-12-27 14:30:00,59.91,59.95,59.75,59.77,23760.0,56.0155,56.0529,55.8659,55.8846,23760.0
2023-12-27 15:00:00,59.79,59.87,59.73,59.77,34311.0,55.9033,55.9781,55.8472,55.8846,34311.0
2023-12-27 15:30:00,59.79,59.82,59.46,59.61,167209.0,55.9033,55.9313,55.5947,55.735,167209.0
2023-12-28 09:30:00,59.4,59.86,59.26,59.8,23102.0,55.5386,55.9687,55.4077,55.9126,23102.0
2023-12-28 10:00:00,59.77,59.83,59.59,59.59,16911.0,55.8846,55.9407,55.7163,55.7163,16911.0
2023-12-28 10:30:00,59.6,59.83,59.52,59.73,27677.0,55.7256,55.9407,55.6508,55.8472,27677.0
2023-12-28 11:00:00,59.73,59.77,59.68,59.74,19185.0,55.8472,55.8846,55.8004,55.8565,19185.0
2023-12-28 11:30:00,59.73,59.73,59.55,59.56,9049.0,55.8472,55.8472,55.6789,55.6882,9049.0
2023-12-28 12:00:00,59.54,59.77,59.54,59.67,64335.0,55.6695,55.8846,55.6695,55.7911,64335.0
2023-12-28 12:30:00,59.69,59.76,59.65,59.65,6382.0,55.8098,55.8752,55.7724,55.7724,6382.0
2023-12-28 13:00:00,59.65,59.66,59.51,59.57,7174.0,55.7724,55.7817,55.6415,55.6976,7174.0
2023-12-28 13:30:00,59.59,59.72,59.53,59.58,8465.0,55.7163,55.8378,55.6602,55.7069,8465.0
2023-12-28 14:00:00,59.55,59.62,59.5,59.52,22037.0,55.6789,55.7443,55.6321,55.6508,22037.0
2023-12-28 14:30:00,59.57,59.57,59.39,59.5,30321.0,55.6976,55.6976,55.5293,55.6321,30321.0
2023-12-28 15:00:00,59.49,59.57,59.45,59.56,27743.0,55.6228,55.6976,55.5854,55.6882,27743.0
2023-12-28 15:30:00,59.57,59.6,59.52,59.56,92967.0,55.6976,55.7256,55.6508,55.6882,92967.0
2023-12-29 09:30:00,59.36,59.83,59.16,59.67,38710.0,55.5012,55.9407,55.3142,55.7911,38710.0
2023-12-29 10:00:00,59.66,59.68,59.49,59.52,55346.0,55.7817,55.8004,55.6228,55.6508,55346.0
2023-12-29 10:30:00,59.49,59.53,59.12,59.24,44052.0,55.6228,55.6602,55.2768,55.389,44052.0
2023-12-29 11:00:00,59.23,59.39,59.16,59.21,21223.0,55.3797,55.5293,55.3142,55.361,21223.0
2023-12-29 11:30:00,59.2,59.35,59.2,59.25,25517.0,55.3516,55.4919,55.3516,55.3984,25517.0
2023-12-29 12:00:00,59.3,59.36,59.18,59.24,14802.0,55.4451,55.5012,55.3329,55.389,14802.0
2023-12-29 12:30:00,59.24,59.4,59.24,59.37,18279.0,55.389,55.5386,55.389,55.5106,18279.0
2023-12-29 13:00:00,59.37,59.43,59.24,59.25,20691.0,55.5106,55.5667,55.389,55.3984,20691.0
2023-12-29 13:30:00,59.27,59.46,59.26,59.36,22836.0,55.4171,55.5947,55.4077,55.5012,22836.0
2023-12-29 14:00:00,59.37,59.39,59.22,59.22,23099.0,55.5106,55.5293,55.3703,55.3703,23099.0
2023-12-29 14:30:00,59.23,59.34,59.2,59.3,25199.0,55.3797,55.4825,55.3516,55.4451,25199.0
2023-12-29 15:00:00,59.3,59.4,59.26,59.4,28600.0,55.4451,55.5386,55.4077,55.5386,28600.0
2023-12-29 15:30:00,59.37,59.39,59.08,59.08,105044.0,55.5106,55.5293,55.2394,55.2394,105044.0
2024-01-02 09:30:00,58.5,59.1,58.2,59.04,45592.0,54.6971,55.2581,54.4166,55.202,45592.0
2024-01-02 10:00:00,59.07,59.32,59.06,59.27,48274.0,55.2301,55.4638,55.2207,55.4171,48274.0
2024-01-02 10:30:00,59.31,59.36,58.86,59.13,155978.0,55.4545,55.5012,55.0337,55.2862,155978.0
2024-01-02 11:00:00,59.11,59.34,59.1,59.19,27707.0,55.2675,55.4825,55.2581,55.3423,27707.0
2024-01-02 11:30:00,59.19,59.34,59.14,59.31,14787.0,55.3423,55.4825,55.2955,55.4545,14787.0
2024-01-02 12:00:00,59.32,59.49,59.27,59.4,16872.0,55.4638,55.6228,55.4171,55.5386,16872.0
2024-01-02 12:30:00,59.4,59.53,59.34,59.34,18298.0,55.5386,55.6602,55.4825,55.4825,18298.0
2024-01-02 13:00:00,59.35,59.45,59.23,59.38,28810.0,55.4919,55.5854,55.3797,55.5199,28810.0
2024-01-02 13:30:00,59.37,59.46,59.23,59.24,29662.0,55.5106,55.5947,55.3797,55.389,29662.0
2024-01-02 14:00:00,59.22,59.26,58.88,58.97,25233.0,55.3703,55.4077,55.0524,55.1366,25233.0
2024-01-02 14:30:00,58.95,59.02,58.86,58.9,32490.0,55.1179,55.1833,55.0337,55.0711,32490.0
2024-01-02 15:00:00,58.91,59.05,58.82,58.91,90524.0,55.0805,55.2114,54.9963,55.0805,90524.0
2024-01-02 15:30:00,58.89,59.26,58.89,59.17,141462.0,55.0618,55.4077,55.0618,55.3236,141462.0
2024-01-03 09:30:00,57.29,57.48,56.53,56.68,115907.0,53.5658,53.7435,52.8552,52.9955,115907.0
2024-01-03 10:00:00,56.68,56.88,55.82,56.05,60161.0,52.9955,53.1825,52.1914,52.4064,60161.0
2024-01-03 10:30:00,56.02,56.04,55.32,55.7,78189.0,52.3784,52.3971,51.7239,52.0792,78189.0
2024-01-03 11:00:00,55.74,55.97,55.7,55.97,43079.0,52.1166,52.3316,52.0792,52.3316,43079.0
2024-01-03 11:30:00,55.99,56.26,55.97,56.03,47651.0,52.3503,52.6028,52.3316,52.3877,47651.0
2024-01-03 12:00:00,56.05,56.05,55.78,55.95,82973.0,52.4064,52.4064,52.154,52.3129,82973.0
2024-01-03 12:30:00,55.97,56.23,55.95,56.23,38783.0,52.3316,52.5747,52.3129,52.5747,38783.0
2024-01-03 13:00:00,56.25,56.36,56.0,56.06,21782.0,52.5934,52.6963,52.3597,52.4158,21782.0
2024-01-03 13:30:00,56.05,56.1,55.96,56.01,32869.0,52.4064,52.4532,52.3223,52.369,32869.0
2024-01-03 14:00:00,56.0,56.12,55.63,56.0,32838.0,52.3597,52.4719,52.0137,52.3597,32838.0
2024-01-03 14:30:00,56.05,56.08,55.82,55.83,36826.0,52.4064,52.4345,52.1914,52.2007,36826.0
2024-01-03 15:00:00,55.83,55.84,55.64,55.79,167663.0,52.2007,52.2101,52.0231,52.1633,167663.0
2024-01-03 15:30:00,55.75,56.02,55.74,55.74,197183.0,52.1259,52.3784,52.1166,52.1166,197183.0
2024-01-04 09:30:00,55.2,55.79,54.65,55.07,240575.0,51.6117,52.1633,51.0974,51.4901,240575.0
2024-01-04 10:00:00,55.07,55.71,55.01,55.63,92429.0,51.4901,52.0885,51.434,52.0137,92429.0
2024-01-04 10:30:00,55.62,55.84,55.46,55.48,52790.0,52.0044,52.2101,51.8548,51.8735,52790.0
2024-01-04 11:00:00,55.49,55.95,55.37,55.93,56606.0,51.8828,52.3129,51.7706,52.2942,56606.0
2024-01-04 11:30:00,55.94,55.95,55.72,55.92,67894.0,52.3036,52.3129,52.0979,52.2849,67894.0
2024-01-04 12:00:00,55.92,56.02,55.79,55.97,41187.0,52.2849,52.3784,52.1633,52.3316,41187.0
2024-01-04 12:30:00,55.96,55.97,55.68,55.68,33571.0,52.3223,52.3316,52.0605,52.0605,33571.0
2024-01-04 13:00:00,55.65,55.75,55.56,55.69,41197.0,52.0324,52.1259,51.9483,52.0698,41197.0
2024-01-04 13:30:00,55.71,55.91,55.65,55.79,22662.0,52.0885,52.2755,52.0324,52.1633,22662.0
2024-01-04 14:00:00,55.77,55.84,55.68,55.78,28521.0,52.1446,52.2101,52.0605,52.154,28521.0
2024-01-04 14:30:00,55.76,55.78,55.61,55.73,24067.0,52.1353,52.154,51.995,52.1072,24067.0
2024-01-04 15:00:00,55.75,55.99,55.72,55.96,42333.0,52.1259,52.3503,52.0979,52.3223,42333.0
2024-01-04 15:30:00,55.98,56.01,55.78,55.81,134095.0,52.341,52.369,52.154,52.182,134095.0
2024-01-05 09:30:00,55.56,56.3,55.52,56.2,45817.0,51.9483,52.6402,51.9109,52.5467,45817.0
2024-01-05 10:00:00,56.24,56.88,56.24,56.64,88524.0,52.5841,53.1825,52.5841,52.9581,88524.0
2024-01-05 10:30:00,56.64,56.78,56.49,56.71,63612.0,52.9581,53.089,52.8178,53.0235,63612.0
2024-01-05 11:00:00,56.71,56.77,56.25,56.31,26232.0,53.0235,53.0796,52.5934,52.6495,26232.0
2024-01-05 11:30:00,56.34,56.5,56.19,56.37,23316.0,52.6776,52.8272,52.5373,52.7056,23316.0
2024-01-05 12:00:00,56.36,56.37,55.96,56.12,32900.0,52.6963,52.7056,52.3223,52.4719,32900.0
2024-01-05 12:30:00,56.12,56.22,56.03,56.15,17040.0,52.4719,52.5654,52.3877,52.4999,17040.0
2024-01-05 13:00:00,56.13,56.29,56.07,56.29,13250.0,52.4812,52.6308,52.4251,52.6308,13250.0
2024-01-05 13:30:00,56.36,56.48,56.35,56.45,15596.0,52.6963,52.8085,52.6869,52.7804,15596.0
2024-01-05 14:00:00,56.43,56.57,56.32,56.33,21298.0,52.7617,52.8926,52.6589,52.6682,21298.0
2024-01-05 14:30:00,56.32,56.4,56.04,56.09,24760.0,52.6589,52.7337,52.3971,52.4438,24760.0
2024-01-05 15:00:00,56.09,56.28,56.02,56.12,54603.0,52.4438,52.6215,52.3784,52.4719,54603.0
2024-01-05 15:30:00,56.13,56.13,55.96,56.02,174981.0,52.4812,52.4812,52.3223,52.3784,174981.0
2024-01-08 09:30:00,55.93,56.66,55.85,56.66,41532.0,52.2942,52.9768,52.2194,52.9768,41532.0
2024-01-08 10:00:00,56.63,56.91,56.51,56.76,30438.0,52.9487,53.2105,52.8365,53.0703,30438.0
2024-01-08 10:30:00,56.77,56.92,56.62,56.84,37830.0,53.0796,53.2199,52.9394,53.1451,37830.0
2024-01-08 11:00:00,56.87,57.17,56.84,57.1,146629.0,53.1731,53.4536,53.1451,53.3882,146629.0
2024-01-08 11:30:00,57.08,57.18,56.95,57.17,37557.0,53.3695,53.463,53.2479,53.4536,37557.0
2024-01-08 12:00:00,57.16,57.19,56.94,56.97,29298.0,53.4443,53.4723,53.2386,53.2666,29298.0
2024-01-08 12:30:00,56.93,57.07,56.93,57.03,18030.0,53.2292,53.3601,53.2292,53.3227,18030.0
2024-01-08 13:00:00,57.06,57.14,56.98,57.01,18735.0,53.3508,53.4256,53.276,53.304,18735.0
2024-01-08 13:30:00,57.03,57.13,56.91,57.13,16216.0,53.3227,53.4162,53.2105,53.4162,16216.0
2024-01-08 14:00:00,57.14,57.23,57.03,57.23,18918.0,53.4256,53.5097,53.3227,53.5097,18918.0
2024-01-08 14:30:00,57.23,57.33,57.21,57.29,28779.0,53.5097,53.6032,53.491,53.5658,28779.0
2024-01-08 15:00:00,57.3,57.3,57.05,57.14,38806.0,53.5752,53.5752,53.3414,53.4256,38806.0
2024-01-08 15:30:00,57.15,57.32,57.08,57.32,121705.0,53.4349,53.5939,53.3695,53.5939,121705.0
2024-01-09 09:30:00,56.71,57.19,56.43,56.51,88179.0,53.0235,53.4723,52.7617,52.8365,88179.0
2024-01-09 10:00:00,56.52,56.67,56.33,56.48,27677.0,52.8459,52.9861,52.6682,52.8085,27677.0
2024-01-09 10:30:00,56.48,56.6,56.41,56.42,21012.0,52.8085,52.9207,52.743,52.7524,21012.0
2024-01-09 11:00:00,56.4,56.7,56.39,56.67,33819.0,52.7337,53.0142,52.7243,52.9861,33819.0
2024-01-09 11:30:00,56.69,56.71,56.51,56.63,17345.0,53.0048,53.0235,52.8365,52.9487,17345.0
2024-01-09 12:00:00,56.6,56.63,56.5,56.55,19524.0,52.9207,52.9487,52.8272,52.8739,19524.0
2024-01-09 12:30:00,56.6,56.61,56.49,56.53,10597.0,52.9207,52.93,52.8178,52.8552,10597.0
2024-01-09 13:00:00,56.53,56.65,56.47,56.52,11685.0,52.8552,52.9674,52.7991,52.8459,11685.0
2024-01-09 13:30:00,56.48,56.6,56.35,56.55,12544.0,52.8085,52.9207,52.6869,52.8739,12544.0
2024-01-09 14:00:00,56.56,56.57,56.33,56.39,16810.0,52.8833,52.8926,52.6682,52.7243,16810.0
2024-01-09 14:30:00,56.39,56.49,56.36,56.41,20451.0,52.7243,52.8178,52.6963,52.743,20451.0
2024-01-09 15:00:00,56.41,56.52,56.36,56.47,31807.0,52.743,52.8459,52.6963,52.7991,31807.0
2024-01-09 15:30:00,56.48,56.48,56.21,56.21,153078.0,52.8085,52.8085,52.556,52.556,153078.0
2024-01-10 09:30:00,56.63,56.86,56.27,56.49,66811.0,52.9487,53.1638,52.6121,52.8178,66811.0
2024-01-10 10:00:00,56.48,56.52,56.21,56.48,30342.0,52.8085,52.8459,52.556,52.8085,30342.0
2024-01-10 10:30:00,56.49,56.62,56.42,56.59,20340.0,52.8178,52.9394,52.7524,52.9113,20340.0
2024-01-10 11:00:00,56.6,56.67,56.48,56.58,35270.0,52.9207,52.9861,52.8085,52.902,35270.0
2024-01-10 11:30:00,56.59,56.63,56.5,56.59,15544.0,52.9113,52.9487,52.8272,52.9113,15544.0
2024-01-10 12:00:00,56.6,56.86,56.52,56.83,15678.0,52.9207,53.1638,52.8459,53.1357,15678.0
2024-01-10 12:30:00,56.83,56.98,56.77,56.96,26344.0,53.1357,53.276,53.0796,53.2573,26344.0
2024-01-10 13:00:00,56.97,57.08,56.87,56.99,29789.0,53.2666,53.3695,53.1731,53.2853,29789.0
2024-01-10 13:30:00,57.01,57.04,56.92,56.97,17587.0,53.304,53.3321,53.2199,53.2666,17587.0
2024-01-10 14:00:00,56.96,57.02,56.84,57.01,17922.0,53.2573,53.3134,53.1451,53.304,17922.0
2024-01-10 14:30:00,57.03,57.04,56.92,56.99,17535.0,53.3227,53.3321,53.2199,53.2853,17535.0
2024-01-10 15:00:00,56.98,56.98,56.78,56.83,37800.0,53.276,53.276,53.089,53.1357,37800.0
2024-01-10 15:30:00,56.83,56.95,56.67,56.78,121987.0,53.1357,53.2479,52.9861,53.089,121987.0
2024-01-11 09:30:00,56.79,56.91,56.33,56.45,77056.0,53.0983,53.2105,52.6682,52.7804,77056.0
2024-01-11 10:00:00,56.42,56.43,55.91,56.23,74373.0,52.7524,52.7617,52.2755,52.5747,74373.0
2024-01-11 10:30:00,56.24,56.41,56.18,56.23,25957.0,52.5841,52.743,52.528,52.5747,25957.0
2024-01-11 11:00:00,56.26,56.29,56.05,56.11,24551.0,52.6028,52.6308,52.4064,52.4625,24551.0
2024-01-11 11:30:00,56.12,56.28,55.96,56.27,27366.0,52.4719,52.6215,52.3223,52.6121,27366.0
2024-01-11 12:00:00,56.25,56.42,56.23,56.28,22552.0,52.5934,52.7524,52.5747,52.6215,22552.0
2024-01-11 12:30:00,56.3,56.43,56.22,56.31,58046.0,52.6402,52.7617,52.5654,52.6495,58046.0
2024-01-11 13:00:00,56.3,56.57,56.3,56.45,41803.0,52.6402,52.8926,52.6402,52.7804,41803.0
2024-01-11 13:30:00,56.46,56.66,56.37,56.66,24605.0,52.7898,52.9768,52.7056,52.9768,24605.0
2024-01-11 14:00:00,56.66,56.91,56.62,56.9,37302.0,52.9768,53.2105,52.9394,53.2012,37302.0
2024-01-11 14:30:00,56.93,56.97,56.76,56.93,62274.0,53.2292,53.2666,53.0703,53.2292,62274.0
2024-01-11 15:00:00,56.94,56.98,56.63,56.85,51088.0,53.2386,53.276,52.9487,53.1544,51088.0
2024-01-11 15:30:00,56.85,56.98,56.79,56.85,143070.0,53.1544,53.276,53.0983,53.1544,143070.0
2024-01-12 09:30:00,57.19,57.6,56.8,56.96,39231.0,53.4723,53.8557,53.1077,53.2573,39231.0
2024-01-12 10:00:00,56.77,56.77,56.18,56.26,86439.0,53.0796,53.0796,52.528,52.6028,86439.0
2024-01-12 10:30:00,56.29,56.36,55.93,56.0,28990.0,52.6308,52.6963,52.2942,52.3597,28990.0
2024-01-12 11:00:00,55.98,56.04,55.84,55.88,33469.0,52.341,52.3971,52.2101,52.2475,33469.0
2024-01-12 11:30:00,55.9,55.91,55.56,55.72,32580.0,52.2662,52.2755,51.9483,52.0979,32580.0
2024-01-12 12:00:00,55.73,55.74,55.6,55.7,24330.0,52.1072,52.1166,51.9857,52.0792,24330.0
2024-01-12 12:30:00,55.7,55.84,55.63,55.77,24913.0,52.0792,52.2101,52.0137,52.1446,24913.0
2024-01-12 13:00:00,55.78,55.93,55.72,55.84,34587.0,52.154,52.2942,52.0979,52.2101,34587.0
2024-01-12 13:30:00,55.84,55.9,55.75,55.83,22403.0,52.2101,52.2662,52.1259,52.2007,22403.0
2024-01-12 14:00:00,55.83,55.95,55.64,55.64,117037.0,52.2007,52.3129,52.0231,52.0231,117037.0
2024-01-12 14:30:00,55.64,55.71,55.53,55.55,44168.0,52.0231,52.0885,51.9202,51.9389,44168.0
2024-01-12 15:00:00,55.53,55.63,55.47,55.63,56729.0,51.9202,52.0137,51.8641,52.0137,56729.0
2024-01-12 15:30:00,55.64,55.71,55.49,55.51,164031.0,52.0231,52.0885,51.8828,51.9015,164031.0
2024-01-16 09:30:00,54.34,54.47,53.68,54.18,101694.0,50.8076,50.9291,50.1905,50.658,101694.0
2024-01-16 10:00:00,54.22,54.89,54.21,54.75,45457.0,50.6954,51.3218,50.686,51.1909,45457.0
2024-01-16 10:30:00,54.76,55.1,54.74,54.91,52987.0,51.2003,51.5182,51.1816,51.3405,52987.0
2024-01-16 11:00:00,54.84,55.02,54.69,54.79,153420.0,51.2751,51.4434,51.1348,51.2283,153420.0
2024-01-16 11:30:00,54.8,54.88,54.61,54.7,17881.0,51.2377,51.3125,51.06,51.1442,17881.0
2024-01-16 12:00:00,54.7,54.77,54.56,54.6,29291.0,51.1442,51.2096,51.0133,51.0507,29291.0
2024-01-16 12:30:00,54.57,54.7,54.53,54.57,11482.0,51.0226,51.1442,50.9852,51.0226,11482.0
2024-01-16 13:00:00,54.57,54.75,54.57,54.72,13410.0,51.0226,51.1909,51.0226,51.1629,13410.0
2024-01-16 13:30:00,54.72,54.77,54.59,54.74,57523.0,51.1629,51.2096,51.0413,51.1816,57523.0
2024-01-16 14:00:00,54.74,54.75,54.44,54.51,56146.0,51.1816,51.1909,50.9011,50.9665,56146.0
2024-01-16 14:30:00,54.45,54.62,54.33,54.62,81990.0,50.9104,51.0694,50.7982,51.0694,81990.0
2024-01-16 15:00:00,54.63,54.79,54.59,54.76,47559.0,51.0787,51.2283,51.0413,51.2003,47559.0
2024-01-16 15:30:00,54.78,54.98,54.7,54.91,159584.0,51.219,51.406,51.1442,51.3405,159584.0
2024-01-17 09:30:00,53.87,53.99,52.91,53.37,101940.0,50.3681,50.4803,49.4705,49.9006,101940.0
2024-01-17 10:00:00,53.3,53.8,53.3,53.59,36615.0,49.8352,50.3027,49.8352,50.1063,36615.0
2024-01-17 10:30:00,53.57,53.77,53.49,53.57,47238.0,50.0876,50.2746,50.0128,50.0876,47238.0
2024-01-17 11:00:00,53.57,53.74,53.5,53.53,35165.0,50.0876,50.2466,50.0222,50.0502,35165.0
2024-01-17 11:30:00,53.5,53.72,53.49,53.6,11699.0,50.0222,50.2279,50.0128,50.1157,11699.0
2024-01-17 12:00:00,53.62,53.64,53.5,53.54,14250.0,50.1344,50.1531,50.0222,50.0596,14250.0
2024-01-17 12:30:00,53.55,53.61,53.49,53.55,18601.0,50.0689,50.125,50.0128,50.0689,18601.0
2024-01-17 13:00:00,53.55,53.59,53.48,53.52,21531.0,50.0689,50.1063,50.0035,50.0409,21531.0
2024-01-17 13:30:00,53.5,53.67,53.48,53.67,33165.0,50.0222,50.1811,50.0035,50.1811,33165.0
2024-01-17 14:00:00,53.7,53.86,53.66,53.83,49723.0,50.2092,50.3588,50.1718,50.3307,49723.0
2024-01-17 14:30:00,53.83,53.86,53.73,53.73,62065.0,50.3307,50.3588,50.2372,50.2372,62065.0
2024-01-17 15:00:00,53.73,53.76,53.62,53.75,53371.0,50.2372,50.2653,50.1344,50.2559,53371.0
2024-01-17 15:30:00,53.76,54.0,53.75,53.95,149804.0,50.2653,50.4897,50.2559,50.4429,149804.0
2024-01-18 09:30:00,54.59,54.63,54.25,54.53,57401.0,51.0413,51.0787,50.7234,50.9852,57401.0
2024-01-18 10:00:00,54.52,54.85,54.35,54.39,51040.0,50.9759,51.2844,50.8169,50.8543,51040.0
2024-01-18 10:30:00,54.37,54.5,53.91,53.93,60484.0,50.8356,50.9572,50.4055,50.4242,60484.0
2024-01-18 11:00:00,53.91,53.93,53.7,53.88,41161.0,50.4055,50.4242,50.2092,50.3775,41161.0
2024-01-18 11:30:00,53.89,53.98,53.74,53.8,89006.0,50.3868,50.471,50.2466,50.3027,89006.0
2024-01-18 12:00:00,53.83,53.9,53.72,53.83,59373.0,50.3307,50.3962,50.2279,50.3307,59373.0
2024-01-18 12:30:00,53.83,53.97,53.73,53.74,33550.0,50.3307,50.4616,50.2372,50.2466,33550.0
2024-01-18 13:00:00,53.77,53.77,53.63,53.68,47136.0,50.2746,50.2746,50.1437,50.1905,47136.0
2024-01-18 13:30:00,53.69,53.91,53.69,53.83,47263.0,50.1998,50.4055,50.1998,50.3307,47263.0
2024-01-18 14:00:00,53.83,53.96,53.8,53.94,31253.0,50.3307,50.4523,50.3027,50.4336,31253.0
2024-01-18 14:30:00,53.94,54.01,53.74,53.9,60889.0,50.4336,50.499,50.2466,50.3962,60889.0
2024-01-18 15:00:00,53.87,54.07,53.83,53.98,84178.0,50.3681,50.5551,50.3307,50.471,84178.0
2024-01-18 15:30:00,54.0,54.01,53.84,53.95,180718.0,50.4897,50.499,50.3401,50.4429,180718.0
2024-01-19 09:30:00,54.19,54.27,53.38,53.63,91586.0,50.6673,50.7421,49.91,50.1437,91586.0
2024-01-19 10:00:00,53.66,53.74,53.41,53.51,48754.0,50.1718,50.2466,49.938,50.0315,48754.0
2024-01-19 10:30:00,53.5,53.57,53.39,53.5,14663.0,50.0222,50.0876,49.9193,50.0222,14663.0
2024-01-19 11:00:00,53.51,53.78,53.51,53.74,30227.0,50.0315,50.284,50.0315,50.2466,30227.0
2024-01-19 11:30:00,53.74,53.77,53.53,53.72,41821.0,50.2466,50.2746,50.0502,50.2279,41821.0
2024-01-19 12:00:00,53.72,53.78,53.62,53.77,17466.0,50.2279,50.284,50.1344,50.2746,17466.0
2024-01-19 12:30:00,53.77,53.86,53.73,53.86,11947.0,50.2746,50.3588,50.2372,50.3588,11947.0
2024-01-19 13:00:00,53.9,54.07,53.83,54.03,13850.0,50.3962,50.5551,50.3307,50.5177,13850.0
2024-01-19 13:30:00,54.04,54.33,54.01,54.32,79467.0,50.5271,50.7982,50.499,50.7889,79467.0
2024-01-19 14:00:00,54.33,54.56,54.26,54.5,27250.0,50.7982,51.0133,50.7328,50.9572,27250.0
2024-01-19 14:30:00,54.51,54.65,54.38,54.65,22843.0,50.9665,51.0974,50.845,51.0974,22843.0
2024-01-19 15:00:00,54.65,54.78,54.54,54.56,43126.0,51.0974,51.219,50.9946,51.0133,43126.0
2024-01-19 15:30:00,54.56,54.79,54.52,54.57,231873.0,51.0133,51.2283,50.9759,51.0226,231873.0
2024-01-22 09:30:00,54.55,55.78,54.44,55.78,79888.0,51.0039,52.154,50.9011,52.154,79888.0
2024-01-22 10:00:00,55.8,56.03,55.56,55.67,66087.0,52.1727,52.3877,51.9483,52.0511,66087.0
2024-01-22 10:30:00,55.61,55.63,55.13,55.42,139429.0,51.995,52.0137,51.5462,51.8174,139429.0
2024-01-22 11:00:00,55.41,55.51,55.23,55.38,40682.0,51.808,51.9015,51.6397,51.78,40682.0
2024-01-22 11:30:00,55.38,55.38,55.01,55.15,28029.0,51.78,51.78,51.434,51.5649,28029.0
2024-01-22 12:00:00,55.17,55.28,55.14,55.25,17415.0,51.5836,51.6865,51.5556,51.6584,17415.0
2024-01-22 12:30:00,55.3,55.32,55.04,55.12,26485.0,51.7052,51.7239,51.4621,51.5369,26485.0
2024-01-22 13:00:00,55.11,55.22,55.01,55.03,41010.0,51.5275,51.6304,51.434,51.4527,41010.0
2024-01-22 13:30:00,55.03,55.35,55.01,55.33,36064.0,51.4527,51.7519,51.434,51.7332,36064.0
2024-01-22 14:00:00,55.35,55.39,55.15,55.28,39091.0,51.7519,51.7893,51.5649,51.6865,39091.0
2024-01-22 14:30:00,55.29,55.53,55.26,55.44,70213.0,51.6958,51.9202,51.6678,51.8361,70213.0
2024-01-22 15:00:00,55.43,55.76,55.33,55.71,59376.0,51.8267,52.1353,51.7332,52.0885,59376.0
2024-01-22 15:30:00,55.72,55.79,55.68,55.72,156227.0,52.0979,52.1633,52.0605,52.0979,156227.0
2024-01-23 09:30:00,56.26,56.52,55.98,56.28,54630.0,52.6028,52.8459,52.341,52.6215,54630.0
2024-01-23 10:00:00,56.25,56.35,56.03,56.1,22149.0,52.5934,52.6869,52.3877,52.4532,22149.0
2024-01-23 10:30:00,56.03,56.15,55.59,55.8,20774.0,52.3877,52.4999,51.9763,52.1727,20774.0
2024-01-23 11:00:00,55.82,55.88,55.55,55.73,37064.0,52.1914,52.2475,51.9389,52.1072,37064.0
2024-01-23 11:30:00,55.72,55.78,55.56,55.71,15687.0,52.0979,52.154,51.9483,52.0885,15687.0
2024-01-23 12:00:00,55.72,55.75,55.46,55.54,17720.0,52.0979,52.1259,51.8548,51.9296,17720.0
2024-01-23 12:30:00,55.53,55.65,55.49,55.57,12977.0,51.9202,52.0324,51.8828,51.9576,12977.0
2024-01-23 13:00:00,55.6,55.6,55.46,55.55,18168.0,51.9857,51.9857,51.8548,51.9389,18168.0
2024-01-23 13:30:00,55.55,55.72,55.54,55.71,59616.0,51.9389,52.0979,51.9296,52.0885,59616.0
2024-01-23 14:00:00,55.69,55.94,55.67,55.94,57539.0,52.0698,52.3036,52.0511,52.3036,57539.0
2024-01-23 14:30:00,55.93,56.09,55.88,56.05,35087.0,52.2942,52.4438,52.2475,52.4064,35087.0
2024-01-23 15:00:00,56.06,56.09,55.89,56.04,33161.0,52.4158,52.4438,52.2568,52.3971,33161.0
2024-01-23 15:30:00,56.03,56.06,55.93,56.02,113907.0,52.3877,52.4158,52.2942,52.3784,113907.0
2024-01-24 09:30:00,56.49,56.79,55.6,55.61,50433.0,52.8178,53.0983,51.9857,51.995,50433.0
2024-01-24 10:00:00,55.63,55.84,55.27,55.8,23589.0,52.0137,52.2101,51.6771,52.1727,23589.0
2024-01-24 10:30:00,55.83,56.27,55.81,56.02,28419.0,52.2007,52.6121,52.182,52.3784,28419.0
2024-01-24 11:00:00,56.07,56.12,55.82,55.96,29403.0,52.4251,52.4719,52.1914,52.3223,29403.0
2024-01-24 11:30:00,55.94,56.04,55.89,56.01,18229.0,52.3036,52.3971,52.2568,52.369,18229.0
2024-01-24 12:00:00,56.01,56.01,55.81,55.87,25913.0,52.369,52.369,52.182,52.2381,25913.0
2024-01-24 12:30:00,55.88,55.9,55.66,55.73,41813.0,52.2475,52.2662,52.0418,52.1072,41813.0
2024-01-24 13:00:00,55.72,55.72,55.32,55.36,25794.0,52.0979,52.0979,51.7239,51.7613,25794.0
2024-01-24 13:30:00,55.36,55.39,55.2,55.38,20678.0,51.7613,51.7893,51.6117,51.78,20678.0
2024-01-24 14:00:00,55.37,55.5,55.17,55.24,57070.0,51.7706,51.8922,51.5836,51.6491,57070.0
2024-01-24 14:30:00,55.23,55.4,55.16,55.32,125133.0,51.6397,51.7987,51.5743,51.7239,125133.0
2024-01-24 15:00:00,55.32,55.32,54.89,54.91,32331.0,51.7239,51.7239,51.3218,51.3405,32331.0
2024-01-24 15:30:00,54.9,55.11,54.89,55.02,148077.0,51.3312,51.5275,51.3218,51.4434,148077.0
2024-01-25 09:30:00,55.04,55.5,54.75,55.41,144621.0,51.4621,51.8922,51.1909,51.808,144621.0
2024-01-25 10:00:00,55.39,55.52,55.01,55.33,86434.0,51.7893,51.9109,51.434,51.7332,86434.0
2024-01-25 10:30:00,55.3,55.35,55.06,55.1,41328.0,51.7052,51.7519,51.4808,51.5182,41328.0
2024-01-25 11:00:00,55.08,55.21,54.97,55.17,36085.0,51.4995,51.621,51.3966,51.5836,36085.0
2024-01-25 11:30:00,55.17,55.22,55.09,55.2,25435.0,51.5836,51.6304,51.5088,51.6117,25435.0
2024-01-25 12:00:00,55.2,55.25,55.1,55.2,45235.0,51.6117,51.6584,51.5182,51.6117,45235.0
2024-01-25 12:30:00,55.19,55.2,54.9,54.99,17882.0,51.6023,51.6117,51.3312,51.4153,17882.0
2024-01-25 13:00:00,54.98,55.12,54.98,55.06,27194.0,51.406,51.5369,51.406,51.4808,27194.0
2024-01-25 13:30:00,55.04,55.09,54.92,54.93,35890.0,51.4621,51.5088,51.3499,51.3592,35890.0
2024-01-25 14:00:00,54.91,55.11,54.84,55.07,65154.0,51.3405,51.5275,51.2751,51.4901,65154.0
2024-01-25 14:30:00,55.06,55.19,54.98,55.17,63016.0,51.4808,51.6023,51.406,51.5836,63016.0
2024-01-25 15:00:00,55.16,55.29,55.14,55.26,57699.0,51.5743,51.6958,51.5556,51.6678,57699.0
2024-01-25 15:30:00,55.26,55.52,55.26,55.37,196420.0,51.6678,51.9109,51.6678,51.7706,196420.0
2024-01-26 09:30:00,55.85,56.2,55.58,55.88,68410.0,52.2194,52.5467,51.967,52.2475,68410.0
2024-01-26 10:00:00,55.88,56.24,55.72,56.21,174991.0,52.2475,52.5841,52.0979,52.556,174991.0
2024-01-26 10:30:00,56.19,56.52,55.99,56.36,49649.0,52.5373,52.8459,52.3503,52.6963,49649.0
2024-01-26 11:00:00,56.38,56.4,56.15,56.2,18422.0,52.715,52.7337,52.4999,52.5467,18422.0
2024-01-26 11:30:00,56.22,56.3,56.15,56.27,21285.0,52.5654,52.6402,52.4999,52.6121,21285.0
2024-01-26 12:00:00,56.28,56.32,56.0,56.09,44700.0,52.6215,52.6589,52.3597,52.4438,44700.0
2024-01-26 12:30:00,56.1,56.1,55.78,55.88,30746.0,52.4532,52.4532,52.154,52.2475,30746.0
2024-01-26 13:00:00,55.86,56.07,55.84,56.05,36113.0,52.2288,52.4251,52.2101,52.4064,36113.0
2024-01-26 13:30:00,56.05,56.07,55.86,55.89,18456.0,52.4064,52.4251,52.2288,52.2568,18456.0
2024-01-26 14:00:00,55.88,55.99,55.88,55.97,21027.0,52.2475,52.3503,52.2475,52.3316,21027.0
2024-01-26 14:30:00,55.98,56.0,55.83,55.89,23903.0,52.341,52.3597,52.2007,52.2568,23903.0
2024-01-26 15:00:00,55.88,55.91,55.81,55.86,25208.0,52.2475,52.2755,52.182,52.2288,25208.0
2024-01-26 15:30:00,55.86,55.86,55.71,55.71,88905.0,52.2288,52.2288,52.0885,52.0885,88905.0
2024-01-29 09:30:00,55.55,55.88,55.53,55.83,32869.0,51.9389,52.2475,51.9202,52.2007,32869.0
2024-01-29 10:00:00,55.81,55.91,55.63,55.64,40091.0,52.182,52.2755,52.0137,52.0231,40091.0
2024-01-29 10:30:00,55.65,56.05,55.55,55.94,64316.0,52.0324,52.4064,51.9389,52.3036,64316.0
2024-01-29 11:00:00,55.93,56.02,55.84,55.91,25088.0,52.2942,52.3784,52.2101,52.2755,25088.0
2024-01-29 11:30:00,55.95,56.02,55.85,56.02,20742.0,52.3129,52.3784,52.2194,52.3784,20742.0
2024-01-29 12:00:00,56.01,56.12,55.94,56.07,19545.0,52.369,52.4719,52.3036,52.4251,19545.0
2024-01-29 12:30:00,56.08,56.15,55.99,56.03,13261.0,52.4345,52.4999,52.3503,52.3877,13261.0
2024-01-29 13:00:00,56.02,56.28,55.99,56.26,19224.0,52.3784,52.6215,52.3503,52.6028,19224.0
2024-01-29 13:30:00,56.27,56.29,56.19,56.2,18922.0,52.6121,52.6308,52.5373,52.5467,18922.0
2024-01-29 14:00:00,56.2,56.36,56.19,56.35,37124.0,52.5467,52.6963,52.5373,52.6869,37124.0
2024-01-29 14:30:00,56.36,56.43,56.21,56.33,80368.0,52.6963,52.7617,52.556,52.6682,80368.0
2024-01-29 15:00:00,56.33,56.72,56.33,56.65,46783.0,52.6682,53.0329,52.6682,52.9674,46783.0
2024-01-29 15:30:00,56.64,56.73,56.49,56.6,137457.0,52.9581,53.0422,52.8178,52.9207,137457.0
2024-01-30 09:30:00,56.5,57.05,56.43,57.05,85891.0,52.8272,53.3414,52.7617,53.3414,85891.0
2024-01-30 10:00:00,57.0,57.15,56.78,56.88,91100.0,53.2947,53.4349,53.089,53.1825,91100.0
2024-01-30 10:30:00,56.88,57.18,56.82,57.04,138731.0,53.1825,53.463,53.1264,53.3321,138731.0
2024-01-30 11:00:00,57.02,57.07,56.81,56.99,88973.0,53.3134,53.3601,53.117,53.2853,88973.0
2024-01-30 11:30:00,56.99,57.18,56.98,57.13,72488.0,53.2853,53.463,53.276,53.4162,72488.0
2024-01-30 12:00:00,57.15,57.24,57.1,57.13,30496.0,53.4349,53.5191,53.3882,53.4162,30496.0
2024-01-30 12:30:00,57.12,57.15,56.97,57.04,67942.0,53.4069,53.4349,53.2666,53.3321,67942.0
2024-01-30 13:00:00,57.03,57.15,56.99,57.07,58291.0,53.3227,53.4349,53.2853,53.3601,58291.0
2024-01-30 13:30:00,57.09,57.14,57.05,57.07,118582.0,53.3788,53.4256,53.3414,53.3601,118582.0
2024-01-30 14:00:00,57.06,57.13,56.88,56.99,54707.0,53.3508,53.4162,53.1825,53.2853,54707.0
2024-01-30 14:30:00,56.98,57.06,56.97,57.03,127769.0,53.276,53.3508,53.2666,53.3227,127769.0
2024-01-30 15:00:00,57.02,57.11,56.96,57.11,78029.0,53.3134,53.3975,53.2573,53.3975,78029.0
2024-01-30 15:30:00,57.11,57.13,56.98,57.0,272679.0,53.3975,53.4162,53.276,53.2947,272679.0
2024-01-31 09:30:00,56.77,57.42,56.58,57.37,59101.0,53.0796,53.6874,52.902,53.6406,59101.0
2024-01-31 10:00:00,57.4,57.76,57.27,57.56,133761.0,53.6687,54.0052,53.5471,53.8183,133761.0
2024-01-31 10:30:00,57.55,57.61,57.26,57.46,52254.0,53.8089,53.865,53.5378,53.7248,52254.0
2024-01-31 11:00:00,57.43,57.45,57.26,57.35,49482.0,53.6967,53.7154,53.5378,53.6219,49482.0
2024-01-31 11:30:00,57.38,57.39,57.22,57.36,56153.0,53.65,53.6593,53.5004,53.6313,56153.0
2024-01-31 12:00:00,57.35,57.51,57.35,57.49,41600.0,53.6219,53.7715,53.6219,53.7528,41600.0
2024-01-31 12:30:00,57.49,57.5,57.3,57.49,44702.0,53.7528,53.7622,53.5752,53.7528,44702.0
2024-01-31 13:00:00,57.51,57.52,57.27,57.35,40631.0,53.7715,53.7809,53.5471,53.6219,40631.0
2024-01-31 13:30:00,57.33,57.39,57.24,57.39,41949.0,53.6032,53.6593,53.5191,53.6593,41949.0
2024-01-31 14:00:00,57.4,57.56,57.09,57.35,102571.0,53.6687,53.8183,53.3788,53.6219,102571.0
2024-01-31 14:30:00,57.36,58.04,57.28,57.33,72849.0,53.6313,54.267,53.5565,53.6032,72849.0
2024-01-31 15:00:00,57.39,57.39,56.49,56.98,263836.0,53.6593,53.6593,52.8178,53.276,263836.0
2024-01-31 15:30:00,56.96,57.0,56.82,56.85,439076.0,53.2573,53.2947,53.1264,53.1544,439076.0
2024-02-01 09:30:00,57.35,57.96,57.35,57.61,68501.0,53.6219,54.1922,53.6219,53.865,68501.0
2024-02-01 10:00:00,57.6,57.82,57.3,57.57,100360.0,53.8557,54.0613,53.5752,53.8276,100360.0
2024-02-01 10:30:00,57.55,57.57,56.87,56.87,27771.0,53.8089,53.8276,53.1731,53.1731,27771.0
2024-02-01 11:00:00,56.87,56.91,56.64,56.68,78094.0,53.1731,53.2105,52.9581,52.9955,78094.0
2024-02-01 11:30:00,56.7,57.21,56.7,57.18,29242.0,53.0142,53.491,53.0142,53.463,29242.0
2024-02-01 12:00:00,57.21,57.56,57.2,57.32,24187.0,53.491,53.8183,53.4817,53.5939,24187.0
2024-02-01 12:30:00,57.3,57.77,57.3,57.66,35186.0,53.5752,54.0146,53.5752,53.9117,35186.0
2024-02-01 13:00:00,57.67,57.77,57.46,57.61,35325.0,53.9211,54.0146,53.7248,53.865,35325.0
2024-02-01 13:30:00,57.6,57.66,57.38,57.4,40792.0,53.8557,53.9117,53.65,53.6687,40792.0
2024-02-01 14:00:00,57.4,57.49,57.31,57.45,73125.0,53.6687,53.7528,53.5845,53.7154,73125.0
2024-02-01 14:30:00,57.46,57.68,57.33,57.59,76951.0,53.7248,53.9304,53.6032,53.8463,76951.0
2024-02-01 15:00:00,57.6,57.61,57.4,57.51,59632.0,53.8557,53.865,53.6687,53.7715,59632.0
2024-02-01 15:30:00,57.51,57.58,57.44,57.55,332162.0,53.7715,53.837,53.7061,53.8089,332162.0
2024-02-02 09:30:00,57.05,57.08,56.36,57.03,46401.0,53.3414,53.3695,52.6963,53.3227,46401.0
2024-02-02 10:00:00,57.01,57.03,56.73,56.92,32061.0,53.304,53.3227,53.0422,53.2199,32061.0
2024-02-02 10:30:00,56.93,56.97,56.69,56.86,129132.0,53.2292,53.2666,53.0048,53.1638,129132.0
2024-02-02 11:00:00,56.87,56.98,56.74,56.95,31946.0,53.1731,53.276,53.0516,53.2479,31946.0
2024-02-02 11:30:00,56.96,57.01,56.75,56.77,36033.0,53.2573,53.304,53.0609,53.0796,36033.0
2024-02-02 12:00:00,56.79,56.85,56.7,56.85,74285.0,53.0983,53.1544,53.0142,53.1544,74285.0
2024-02-02 12:30:00,56.84,56.9,56.43,56.65,49606.0,53.1451,53.2012,52.7617,52.9674,49606.0
2024-02-02 13:00:00,56.67,56.93,56.62,56.78,47967.0,52.9861,53.2292,52.9394,53.089,47967.0
2024-02-02 13:30:00,56.81,56.93,56.75,56.92,36940.0,53.117,53.2292,53.0609,53.2199,36940.0
2024-02-02 14:00:00,56.94,57.28,56.91,57.2,66680.0,53.2386,53.5565,53.2105,53.4817,66680.0
2024-02-02 14:30:00,57.2,57.29,57.07,57.18,82744.0,53.4817,53.5658,53.3601,53.463,82744.0
2024-02-02 15:00:00,57.23,57.24,57.07,57.19,30946.0,53.5097,53.5191,53.3601,53.4723,30946.0
2024-02-02 15:30:00,57.2,57.2,56.9,57.02,194024.0,53.4817,53.4817,53.2012,53.3134,194024.0
2024-02-05 09:30:00,56.39,56.64,56.11,56.64,201313.0,52.7243,52.9581,52.4625,52.9581,201313.0
2024-02-05 10:00:00,56.58,56.6,56.11,56.34,128870.0,52.902,52.9207,52.4625,52.6776,128870.0
2024-02-05 10:30:00,56.34,56.47,56.21,56.46,69868.0,52.6776,52.7991,52.556,52.7898,69868.0
2024-02-05 11:00:00,56.46,56.74,56.42,56.55,47784.0,52.7898,53.0516,52.7524,52.8739,47784.0
2024-02-05 11:30:00,56.6,56.67,56.49,56.54,75882.0,52.9207,52.9861,52.8178,52.8646,75882.0
2024-02-05 12:00:00,56.54,56.71,56.51,56.65,36379.0,52.8646,53.0235,52.8365,52.9674,36379.0
2024-02-05 12:30:00,56.68,56.82,56.6,56.69,20787.0,52.9955,53.1264,52.9207,53.0048,20787.0
2024-02-05 13:00:00,56.68,56.73,56.6,56.61,24270.0,52.9955,53.0422,52.9207,52.93,24270.0
2024-02-05 13:30:00,56.6,56.76,56.59,56.76,28515.0,52.9207,53.0703,52.9113,53.0703,28515.0
2024-02-05 14:00:00,56.73,56.8,56.63,56.8,45285.0,53.0422,53.1077,52.9487,53.1077,45285.0
2024-02-05 14:30:00,56.81,56.85,56.72,56.76,38055.0,53.117,53.1544,53.0329,53.0703,38055.0
2024-02-05 15:00:00,56.77,56.84,56.7,56.8,70416.0,53.0796,53.1451,53.0142,53.1077,70416.0
2024-02-05 15:30:00,56.8,56.97,56.71,56.73,308014.0,53.1077,53.2666,53.0235,53.0422,308014.0
2024-02-06 09:30:00,56.51,58.04,56.46,57.84,74429.0,52.8365,54.267,52.7898,54.08,74429.0
2024-02-06 10:00:00,57.85,58.13,57.76,57.87,37455.0,54.0894,54.3512,54.0052,54.1081,37455.0
2024-02-06 10:30:00,57.85,57.93,57.66,57.84,19134.0,54.0894,54.1642,53.9117,54.08,19134.0
2024-02-06 11:00:00,57.81,57.97,57.7,57.79,89429.0,54.052,54.2016,53.9491,54.0333,89429.0
2024-02-06 11:30:00,57.82,57.91,57.54,57.58,25357.0,54.0613,54.1455,53.7996,53.837,25357.0
2024-02-06 12:00:00,57.57,57.91,57.45,57.9,45989.0,53.8276,54.1455,53.7154,54.1361,45989.0
2024-02-06 12:30:00,57.91,58.12,57.89,57.96,25524.0,54.1455,54.3418,54.1268,54.1922,25524.0
2024-02-06 13:00:00,57.96,58.19,57.95,58.13,25851.0,54.1922,54.4073,54.1829,54.3512,25851.0
2024-02-06 13:30:00,58.14,58.48,58.12,58.4,32304.0,54.3605,54.6784,54.3418,54.6036,32304.0
2024-02-06 14:00:00,58.39,58.44,58.19,58.21,30929.0,54.5943,54.641,54.4073,54.426,30929.0
2024-02-06 14:30:00,58.19,58.47,58.18,58.47,38380.0,54.4073,54.6691,54.3979,54.6691,38380.0
2024-02-06 15:00:00,58.47,58.59,58.42,58.48,48602.0,54.6691,54.7813,54.6223,54.6784,48602.0
2024-02-06 15:30:00,58.49,58.51,58.28,58.44,180300.0,54.6878,54.7065,54.4914,54.641,180300.0
2024-02-07 09:30:00,58.85,59.37,58.34,58.5,136404.0,55.0244,55.5106,54.5475,54.6971,136404.0
2024-02-07 10:00:00,58.52,58.63,58.36,58.54,76912.0,54.7158,54.8187,54.5662,54.7345,76912.0
2024-02-07 10:30:00,58.55,58.76,58.51,58.53,48446.0,54.7439,54.9402,54.7065,54.7252,48446.0
2024-02-07 11:00:00,58.53,58.61,58.3,58.3,25543.0,54.7252,54.8,54.5101,54.5101,25543.0
2024-02-07 11:30:00,58.31,58.35,58.11,58.17,29296.0,54.5195,54.5569,54.3325,54.3886,29296.0
2024-02-07 12:00:00,58.17,58.38,58.07,58.18,51005.0,54.3886,54.5849,54.2951,54.3979,51005.0
2024-02-07 12:30:00,58.18,58.24,58.04,58.19,47676.0,54.3979,54.454,54.267,54.4073,47676.0
2024-02-07 13:00:00,58.16,58.33,58.07,58.15,38108.0,54.3792,54.5382,54.2951,54.3699,38108.0
2024-02-07 13:30:00,58.17,58.35,58.11,58.25,23666.0,54.3886,54.5569,54.3325,54.4634,23666.0
2024-02-07 14:00:00,58.25,58.47,58.23,58.44,28016.0,54.4634,54.6691,54.4447,54.641,28016.0
2024-02-07 14:30:00,58.45,58.66,58.41,58.64,46508.0,54.6504,54.8467,54.613,54.828,46508.0
2024-02-07 15:00:00,58.63,58.75,58.62,58.72,38029.0,54.8187,54.9309,54.8093,54.9028,38029.0
2024-02-07 15:30:00,58.72,58.72,58.37,58.54,176076.0,54.9028,54.9028,54.5756,54.7345,176076.0
2024-02-08 09:30:00,58.82,58.82,58.0,58.31,53056.0,54.9963,54.9963,54.2296,54.5195,53056.0
2024-02-08 10:00:00,58.34,58.76,58.24,58.44,38040.0,54.5475,54.9402,54.454,54.641,38040.0
2024-02-08 10:30:00,58.44,58.52,57.86,57.9,41072.0,54.641,54.7158,54.0987,54.1361,41072.0
2024-02-08 11:00:00,57.91,58.04,57.71,57.74,56002.0,54.1455,54.267,53.9585,53.9865,56002.0
2024-02-08 11:30:00,57.71,58.17,57.64,58.11,111866.0,53.9585,54.3886,53.893,54.3325,111866.0
2024-02-08 12:00:00,58.09,58.35,57.98,58.35,39357.0,54.3138,54.5569,54.2109,54.5569,39357.0
2024-02-08 12:30:00,58.33,58.37,58.13,58.32,42665.0,54.5382,54.5756,54.3512,54.5288,42665.0
2024-02-08 13:00:00,58.34,58.52,58.33,58.41,52333.0,54.5475,54.7158,54.5382,54.613,52333.0
2024-02-08 13:30:00,58.43,58.66,58.34,58.63,63889.0,54.6317,54.8467,54.5475,54.8187,63889.0
2024-02-08 14:00:00,58.63,58.75,58.5,58.7,60004.0,54.8187,54.9309,54.6971,54.8841,60004.0
2024-02-08 14:30:00,58.69,58.72,58.54,58.66,82606.0,54.8748,54.9028,54.7345,54.8467,82606.0
2024-02-08 15:00:00,58.66,58.78,58.59,58.77,82022.0,54.8467,54.9589,54.7813,54.9496,82022.0
2024-02-08 15:30:00,58.77,58.85,58.54,58.68,330140.0,54.9496,55.0244,54.7345,54.8654,330140.0
2024-02-09 09:30:00,56.0,56.67,54.39,55.52,770213.0,52.3597,52.9861,50.8543,51.9109,770213.0
2024-02-09 10:00:00,55.53,55.57,54.88,55.08,227515.0,51.9202,51.9576,51.3125,51.4995,227515.0
2024-02-09 10:30:00,55.06,55.27,54.46,54.56,242542.0,51.4808,51.6771,50.9198,51.0133,242542.0
2024-02-09 11:00:00,54.55,54.81,54.12,54.15,152499.0,51.0039,51.247,50.6019,50.6299,152499.0
2024-02-09 11:30:00,54.14,54.5,53.7,54.0,130354.0,50.6206,50.9572,50.2092,50.4897,130354.0
2024-02-09 12:00:00,54.03,54.22,53.95,54.21,101751.0,50.5177,50.6954,50.4429,50.686,101751.0
2024-02-09 12:30:00,54.22,54.83,54.18,54.65,100336.0,50.6954,51.2657,50.658,51.0974,100336.0
2024-02-09 13:00:00,54.65,54.82,54.61,54.71,75306.0,51.0974,51.2564,51.06,51.1535,75306.0
2024-02-09 13:30:00,54.71,54.94,54.69,54.94,66965.0,51.1535,51.3686,51.1348,51.3686,66965.0
2024-02-09 14:00:00,54.94,55.27,54.74,55.25,115440.0,51.3686,51.6771,51.1816,51.6584,115440.0
2024-02-09 14:30:00,55.26,55.26,54.25,54.3,246481.0,51.6678,51.6678,50.7234,50.7702,246481.0
2024-02-09 15:00:00,54.32,54.54,54.06,54.5,172390.0,50.7889,50.9946,50.5458,50.9572,172390.0
2024-02-09 15:30:00,54.5,54.8,54.46,54.67,539393.0,50.9572,51.2377,50.9198,51.1161,539393.0
2024-02-12 09:30:00,54.16,55.22,53.93,55.05,147077.0,50.6393,51.6304,50.4242,51.4714,147077.0
2024-02-12 10:00:00,55.08,55.2,54.91,54.98,93195.0,51.4995,51.6117,51.3405,51.406,93195.0
2024-02-12 10:30:00,54.99,55.26,54.95,55.04,60289.0,51.4153,51.6678,51.3779,51.4621,60289.0
2024-02-12 11:00:00,55.05,55.41,55.05,55.4,39994.0,51.4714,51.808,51.4714,51.7987,39994.0
2024-02-12 11:30:00,55.38,55.5,55.22,55.31,41396.0,51.78,51.8922,51.6304,51.7145,41396.0
2024-02-12 12:00:00,55.32,55.42,55.13,55.42,102801.0,51.7239,51.8174,51.5462,51.8174,102801.0
2024-02-12 12:30:00,55.41,55.51,55.37,55.44,32469.0,51.808,51.9015,51.7706,51.8361,32469.0
2024-02-12 13:00:00,55.44,55.52,55.25,55.25,59060.0,51.8361,51.9109,51.6584,51.6584,59060.0
2024-02-12 13:30:00,55.26,55.38,55.14,55.34,48724.0,51.6678,51.78,51.5556,51.7426,48724.0
2024-02-12 14:00:00,55.33,55.53,55.16,55.3,66581.0,51.7332,51.9202,51.5743,51.7052,66581.0
2024-02-12 14:30:00,55.28,55.54,55.26,55.37,117698.0,51.6865,51.9296,51.6678,51.7706,117698.0
2024-02-12 15:00:00,55.38,55.54,55.34,55.51,56394.0,51.78,51.9296,51.7426,51.9015,56394.0
2024-02-12 15:30:00,55.52,55.73,55.48,55.63,278280.0,51.9109,52.1072,51.8735,52.0137,278280.0
2024-02-13 09:30:00,53.79,54.12,53.65,53.73,154660.0,50.2933,50.6019,50.1624,50.2372,154660.0
2024-02-13 10:00:00,53.73,53.79,53.22,53.59,95050.0,50.2372,50.2933,49.7604,50.1063,95050.0
2024-02-13 10:30:00,53.58,53.73,53.39,53.56,51100.0,50.097,50.2372,49.9193,50.0783,51100.0
2024-02-13 11:00:00,53.55,54.08,53.5,53.98,44862.0,50.0689,50.5645,50.0222,50.471,44862.0
2024-02-13 11:30:00,54.02,54.21,53.99,54.05,24015.0,50.5084,50.686,50.4803,50.5364,24015.0
2024-02-13 12:00:00,54.05,54.18,54.01,54.04,25074.0,50.5364,50.658,50.499,50.5271,25074.0
2024-02-13 12:30:00,54.04,54.24,54.0,54.14,35430.0,50.5271,50.7141,50.4897,50.6206,35430.0
2024-02-13 13:00:00,54.12,54.17,54.02,54.1,32312.0,50.6019,50.6486,50.5084,50.5832,32312.0
2024-02-13 13:30:00,54.09,54.17,54.05,54.12,31704.0,50.5738,50.6486,50.5364,50.6019,31704.0
2024-02-13 14:00:00,54.14,54.21,54.04,54.1,85657.0,50.6206,50.686,50.5271,50.5832,85657.0
2024-02-13 14:30:00,54.08,54.19,53.61,53.86,68836.0,50.5645,50.6673,50.125,50.3588,68836.0
2024-02-13 15:00:00,53.85,53.97,53.72,53.94,81718.0,50.3494,50.4616,50.2279,50.4336,81718.0
2024-02-13 15:30:00,53.9,54.15,53.76,53.89,436601.0,50.3962,50.6299,50.2653,50.3868,436601.0
2024-02-14 09:30:00,54.58,55.06,54.31,54.56,57563.0,51.032,51.4808,50.7795,51.0133,57563.0
2024-02-14 10:00:00,54.59,54.78,54.5,54.58,52068.0,51.0413,51.219,50.9572,51.032,52068.0
2024-02-14 10:30:00,54.58,54.67,54.41,54.53,94140.0,51.032,51.1161,50.873,50.9852,94140.0
2024-02-14 11:00:00,54.53,54.59,54.34,54.49,114377.0,50.9852,51.0413,50.8076,50.9478,114377.0
2024-02-14 11:30:00,54.48,54.65,54.29,54.35,364597.0,50.9385,51.0974,50.7608,50.8169,364597.0
2024-02-14 12:00:00,54.33,54.43,54.09,54.42,349351.0,50.7982,50.8917,50.5738,50.8824,349351.0
2024-02-14 12:30:00,54.44,54.47,54.32,54.43,18395.0,50.9011,50.9291,50.7889,50.8917,18395.0
2024-02-14 13:00:00,54.44,54.53,54.28,54.53,43368.0,50.9011,50.9852,50.7515,50.9852,43368.0
2024-02-14 13:30:00,54.53,54.66,54.39,54.47,22887.0,50.9852,51.1068,50.8543,50.9291,22887.0
2024-02-14 14:00:00,54.45,54.52,54.35,54.45,43456.0,50.9104,50.9759,50.8169,50.9104,43456.0
2024-02-14 14:30:00,54.44,54.46,54.23,54.29,191712.0,50.9011,50.9198,50.7047,50.7608,191712.0
2024-02-14 15:00:00,54.28,54.43,54.25,54.39,53070.0,50.7515,50.8917,50.7234,50.8543,53070.0
2024-02-14 15:30:00,54.38,54.38,54.07,54.13,238047.0,50.845,50.845,50.5551,50.6112,238047.0
2024-02-15 09:30:00,54.59,55.71,54.55,54.98,108938.0,51.0413,52.0885,51.0039,51.406,108938.0
2024-02-15 10:00:00,54.98,55.2,54.78,55.06,36982.0,51.406,51.6117,51.219,51.4808,36982.0
2024-02-15 10:30:00,55.06,55.08,54.68,54.8,39331.0,51.4808,51.4995,51.1255,51.2377,39331.0
2024-02-15 11:00:00,54.79,55.02,54.76,54.97,31285.0,51.2283,51.4434,51.2003,51.3966,31285.0
2024-02-15 11:30:00,54.97,55.18,54.96,55.05,28654.0,51.3966,51.593,51.3873,51.4714,28654.0
2024-02-15 12:00:00,55.07,55.22,55.02,55.18,21144.0,51.4901,51.6304,51.4434,51.593,21144.0
2024-02-15 12:30:00,55.17,55.17,54.98,55.09,24794.0,51.5836,51.5836,51.406,51.5088,24794.0
2024-02-15 13:00:00,55.08,55.27,55.05,55.27,29543.0,51.4995,51.6771,51.4714,51.6771,29543.0
2024-02-15 13:30:00,55.27,55.32,55.09,55.32,24580.0,51.6771,51.7239,51.5088,51.7239,24580.0
2024-02-15 14:00:00,55.32,55.51,55.31,55.51,17820.0,51.7239,51.9015,51.7145,51.9015,17820.0
2024-02-15 14:30:00,55.51,55.73,55.48,55.62,49185.0,51.9015,52.1072,51.8735,52.0044,49185.0
2024-02-15 15:00:00,55.61,55.62,55.46,55.52,34870.0,51.995,52.0044,51.8548,51.9109,34870.0
2024-02-15 15:30:00,55.56,55.69,55.5,55.61,185796.0,51.9483,52.0698,51.8922,51.995,185796.0
2024-02-16 09:30:00,55.44,55.44,54.47,54.66,59105.0,51.8361,51.8361,50.9291,51.1068,59105.0
2024-02-16 10:00:00,54.6,55.26,54.6,55.0,38805.0,51.0507,51.6678,51.0507,51.4247,38805.0
2024-02-16 10:30:00,55.02,55.18,54.91,55.11,17173.0,51.4434,51.593,51.3405,51.5275,17173.0
2024-02-16 11:00:00,55.14,55.23,55.07,55.23,23659.0,51.5556,51.6397,51.4901,51.6397,23659.0
2024-02-16 11:30:00,55.24,55.29,55.11,55.19,16020.0,51.6491,51.6958,51.5275,51.6023,16020.0
2024-02-16 12:00:00,55.21,55.26,54.98,55.2,17586.0,51.621,51.6678,51.406,51.6117,17586.0
2024-02-16 12:30:00,55.19,55.2,55.0,55.04,9240.0,51.6023,51.6117,51.4247,51.4621,9240.0
2024-02-16 13:00:00,55.04,55.22,54.98,55.2,33585.0,51.4621,51.6304,51.406,51.6117,33585.0
2024-02-16 13:30:00,55.2,55.4,55.2,55.29,18853.0,51.6117,51.7987,51.6117,51.6958,18853.0
2024-02-16 14:00:00,55.3,55.57,55.29,55.36,44142.0,51.7052,51.9576,51.6958,51.7613,44142.0
2024-02-16 14:30:00,55.34,55.34,54.97,55.12,31828.0,51.7426,51.7426,51.3966,51.5369,31828.0
2024-02-16 15:00:00,55.09,55.24,55.07,55.14,36014.0,51.5088,51.6491,51.4901,51.5556,36014.0
2024-02-16 15:30:00,55.14,55.14,54.86,54.94,138595.0,51.5556,51.5556,51.2938,51.3686,138595.0
2024-02-20 09:30:00,54.64,54.9,54.32,54.49,81594.0,51.0881,51.3312,50.7889,50.9478,81594.0
2024-02-20 10:00:00,54.5,54.54,54.31,54.32,30828.0,50.9572,50.9946,50.7795,50.7889,30828.0
2024-02-20 10:30:00,54.25,54.31,53.98,54.28,59843.0,50.7234,50.7795,50.471,50.7515,59843.0
2024-02-20 11:00:00,54.27,54.31,54.15,54.26,51374.0,50.7421,50.7795,50.6299,50.7328,51374.0
2024-02-20 11:30:00,54.26,54.34,54.15,54.25,29817.0,50.7328,50.8076,50.6299,50.7234,29817.0
2024-02-20 12:00:00,54.25,54.34,53.94,54.0,68049.0,50.7234,50.8076,50.4336,50.4897,68049.0
2024-02-20 12:30:00,54.02,54.09,53.89,54.04,29833.0,50.5084,50.5738,50.3868,50.5271,29833.0
2024-02-20 13:00:00,54.08,54.18,53.98,54.0,15079.0,50.5645,50.658,50.471,50.4897,15079.0
2024-02-20 13:30:00,53.99,54.0,53.73,53.86,42264.0,50.4803,50.4897,50.2372,50.3588,42264.0
2024-02-20 14:00:00,53.87,53.91,53.64,53.87,31886.0,50.3681,50.4055,50.1531,50.3681,31886.0
2024-02-20 14:30:00,53.87,54.16,53.82,54.15,61352.0,50.3681,50.6393,50.3214,50.6299,61352.0
2024-02-20 15:00:00,54.12,54.25,54.05,54.24,37276.0,50.6019,50.7234,50.5364,50.7141,37276.0
2024-02-20 15:30:00,54.25,54.31,54.08,54.3,134594.0,50.7234,50.7795,50.5645,50.7702,134594.0
2024-02-21 09:30:00,54.22,54.62,54.07,54.46,50091.0,50.6954,51.0694,50.5551,50.9198,50091.0
2024-02-21 10:00:00,54.43,54.59,54.24,54.29,33872.0,50.8917,51.0413,50.7141,50.7608,33872.0
2024-02-21 10:30:00,54.28,54.34,54.19,54.2,29033.0,50.7515,50.8076,50.6673,50.6767,29033.0
2024-02-21 11:00:00,54.19,54.44,54.16,54.22,70293.0,50.6673,50.9011,50.6393,50.6954,70293.0
2024-02-21 11:30:00,54.23,54.38,54.12,54.35,35020.0,50.7047,50.845,50.6019,50.8169,35020.0
2024-02-21 12:00:00,54.36,54.38,54.19,54.23,35255.0,50.8263,50.845,50.6673,50.7047,35255.0
2024-02-21 12:30:00,54.22,54.3,54.18,54.25,24785.0,50.6954,50.7702,50.658,50.7234,24785.0
2024-02-21 13:00:00,54.25,54.26,53.94,53.96,150274.0,50.7234,50.7328,50.4336,50.4523,150274.0
2024-02-21 13:30:00,53.96,54.01,53.84,54.01,42712.0,50.4523,50.499,50.3401,50.499,42712.0
2024-02-21 14:00:00,54.03,54.16,53.9,53.96,33080.0,50.5177,50.6393,50.3962,50.4523,33080.0
2024-02-21 14:30:00,53.96,54.07,53.87,54.02,50784.0,50.4523,50.5551,50.3681,50.5084,50784.0
2024-02-21 15:00:00,54.01,54.04,53.79,53.95,103787.0,50.499,50.5271,50.2933,50.4429,103787.0
2024-02-21 15:30:00,53.96,54.42,53.95,54.41,165458.0,50.4523,50.8824,50.4429,50.873,165458.0
2024-02-22 09:30:00,54.25,55.02,54.06,54.86,164102.0,51.1644,51.8906,50.9852,51.7397,164102.0
2024-02-22 10:00:00,54.89,54.93,54.49,54.6,34794.0,51.768,51.8057,51.3907,51.4945,34794.0
2024-02-22 10:30:00,54.55,54.58,54.23,54.52,42383.0,51.4473,51.4756,51.1455,51.419,42383.0
2024-02-22 11:00:00,54.5,54.72,54.47,54.62,39928.0,51.4002,51.6076,51.3719,51.5133,39928.0
2024-02-22 11:30:00,54.62,54.66,54.42,54.52,31352.0,51.5133,51.5511,51.3247,51.419,31352.0
2024-02-22 12:00:00,54.48,54.57,54.44,54.48,14876.0,51.3813,51.4662,51.3436,51.3813,14876.0
2024-02-22 12:30:00,54.5,54.56,54.44,54.56,24831.0,51.4002,51.4567,51.3436,51.4567,24831.0
2024-02-22 13:00:00,54.58,54.58,54.44,54.46,20267.0,51.4756,51.4756,51.3436,51.3624,20267.0
2024-02-22 13:30:00,54.45,54.58,54.42,54.43,40517.0,51.353,51.4756,51.3247,51.3341,40517.0
2024-02-22 14:00:00,54.43,54.58,54.36,54.57,32335.0,51.3341,51.4756,51.2681,51.4662,32335.0
2024-02-22 14:30:00,54.57,54.57,54.33,54.36,31372.0,51.4662,51.4662,51.2398,51.2681,31372.0
2024-02-22 15:00:00,54.35,54.5,54.26,54.46,33026.0,51.2587,51.4002,51.1738,51.3624,33026.0
2024-02-22 15:30:00,54.46,54.64,54.34,54.64,175179.0,51.3624,51.5322,51.2493,51.5322,175179.0
2024-02-23 09:30:00,54.59,55.0,54.36,54.48,52274.0,51.485,51.8717,51.2681,51.3813,52274.0
2024-02-23 10:00:00,54.48,54.57,54.27,54.28,30650.0,51.3813,51.4662,51.1832,51.1927,30650.0
2024-02-23 10:30:00,54.29,54.65,54.28,54.61,55666.0,51.2021,51.5416,51.1927,51.5039,55666.0
2024-02-23 11:00:00,54.63,54.66,54.4,54.59,38888.0,51.5228,51.5511,51.3058,51.485,38888.0
2024-02-23 11:30:00,54.57,54.57,54.41,54.55,56939.0,51.4662,51.4662,51.3153,51.4473,56939.0
2024-02-23 12:00:00,54.58,54.84,54.57,54.72,22431.0,51.4756,51.7208,51.4662,51.6076,22431.0
2024-02-23 12:30:00,54.72,54.8,54.51,54.54,44896.0,51.6076,51.6831,51.4096,51.4379,44896.0
2024-02-23 13:00:00,54.53,54.55,54.32,54.54,36782.0,51.4284,51.4473,51.2304,51.4379,36782.0
2024-02-23 13:30:00,54.55,54.6,54.39,54.5,48180.0,51.4473,51.4945,51.2964,51.4002,48180.0
2024-02-23 14:00:00,54.49,54.52,54.36,54.4,19001.0,51.3907,51.419,51.2681,51.3058,19001.0
2024-02-23 14:30:00,54.4,54.45,54.27,54.36,50089.0,51.3058,51.353,51.1832,51.2681,50089.0
2024-02-23 15:00:00,54.36,54.47,54.28,54.29,33397.0,51.2681,51.3719,51.1927,51.2021,33397.0
2024-02-23 15:30:00,54.29,54.39,54.26,54.35,120694.0,51.2021,51.2964,51.1738,51.2587,120694.0
2024-02-26 09:30:00,54.1,54.64,54.1,54.56,88921.0,51.0229,51.5322,51.0229,51.4567,88921.0
2024-02-26 10:00:00,54.59,54.61,54.25,54.32,23605.0,51.485,51.5039,51.1644,51.2304,23605.0
2024-02-26 10:30:00,54.32,54.33,54.13,54.14,37260.0,51.2304,51.2398,51.0512,51.0606,37260.0
2024-02-26 11:00:00,54.14,54.16,53.93,53.93,28786.0,51.0606,51.0795,50.8626,50.8626,28786.0
2024-02-26 11:30:00,53.94,53.94,53.69,53.86,56581.0,50.872,50.872,50.6362,50.7966,56581.0
2024-02-26 12:00:00,53.84,53.84,53.57,53.65,26943.0,50.7777,50.7777,50.523,50.5985,26943.0
2024-02-26 12:30:00,53.66,53.66,53.37,53.41,35368.0,50.6079,50.6079,50.3344,50.3722,35368.0
2024-02-26 13:00:00,53.36,53.36,53.01,53.03,45651.0,50.325,50.325,49.9949,50.0138,45651.0
2024-02-26 13:30:00,53.03,53.21,53.02,53.13,40174.0,50.0138,50.1835,50.0043,50.1081,40174.0
2024-02-26 14:00:00,53.12,53.31,53.08,53.31,41205.0,50.0986,50.2778,50.0609,50.2778,41205.0
2024-02-26 14:30:00,53.33,53.4,53.25,53.28,46463.0,50.2967,50.3627,50.2213,50.2495,46463.0
2024-02-26 15:00:00,53.29,53.41,53.24,53.33,49741.0,50.259,50.3722,50.2118,50.2967,49741.0
2024-02-26 15:30:00,53.33,53.46,53.24,53.33,187005.0,50.2967,50.4193,50.2118,50.2967,187005.0
2024-02-27 09:30:00,53.66,54.12,53.51,54.12,84114.0,50.6079,51.0418,50.4665,51.0418,84114.0
2024-02-27 10:00:00,54.19,54.41,54.04,54.36,86139.0,51.1078,51.3153,50.9663,51.2681,86139.0
2024-02-27 10:30:00,54.35,54.59,54.28,54.55,102175.0,51.2587,51.485,51.1927,51.4473,102175.0
2024-02-27 11:00:00,54.55,54.72,54.44,54.7,53703.0,51.4473,51.6076,51.3436,51.5888,53703.0
2024-02-27 11:30:00,54.68,54.9,54.68,54.87,56109.0,51.5699,51.7774,51.5699,51.7491,56109.0
2024-02-27 12:00:00,54.83,54.94,54.69,54.86,33848.0,51.7114,51.8151,51.5793,51.7397,33848.0
2024-02-27 12:30:00,54.87,54.99,54.76,54.94,55197.0,51.7491,51.8623,51.6454,51.8151,55197.0
2024-02-27 13:00:00,54.94,55.13,54.85,54.9,41765.0,51.8151,51.9943,51.7302,51.7774,41765.0
2024-02-27 13:30:00,54.87,55.04,54.71,54.86,74565.0,51.7491,51.9094,51.5982,51.7397,74565.0
2024-02-27 14:00:00,54.84,54.94,54.59,54.73,109039.0,51.7208,51.8151,51.485,51.6171,109039.0
2024-02-27 14:30:00,54.73,54.76,54.44,54.51,47596.0,51.6171,51.6454,51.3436,51.4096,47596.0
2024-02-27 15:00:00,54.53,54.78,54.44,54.72,63748.0,51.4284,51.6642,51.3436,51.6076,63748.0
2024-02-27 15:30:00,54.72,54.76,54.63,54.75,175079.0,51.6076,51.6454,51.5228,51.6359,175079.0
2024-02-28 09:30:00,54.4,54.62,54.23,54.32,55755.0,51.3058,51.5133,51.1455,51.2304,55755.0
2024-02-28 10:00:00,54.3,54.41,54.18,54.25,46462.0,51.2115,51.3153,51.0984,51.1644,46462.0
2024-02-28 10:30:00,54.25,54.42,54.25,54.38,27198.0,51.1644,51.3247,51.1644,51.287,27198.0
2024-02-28 11:00:00,54.4,54.49,54.36,54.49,28157.0,51.3058,51.3907,51.2681,51.3907,28157.0
2024-02-28 11:30:00,54.53,54.73,54.52,54.68,36152.0,51.4284,51.6171,51.419,51.5699,36152.0
2024-02-28 12:00:00,54.73,54.95,54.72,54.86,26014.0,51.6171,51.8246,51.6076,51.7397,26014.0
2024-02-28 12:30:00,54.84,54.97,54.7,54.97,30914.0,51.7208,51.8434,51.5888,51.8434,30914.0
2024-02-28 13:00:00,54.94,55.0,54.86,54.93,25087.0,51.8151,51.8717,51.7397,51.8057,25087.0
2024-02-28 13:30:00,54.97,55.04,54.88,54.91,34754.0,51.8434,51.9094,51.7585,51.7868,34754.0
2024-02-28 14:00:00,54.92,54.94,54.77,54.87,33315.0,51.7963,51.8151,51.6548,51.7491,33315.0
2024-02-28 14:30:00,54.87,54.93,54.77,54.91,26536.0,51.7491,51.8057,51.6548,51.7868,26536.0
2024-02-28 15:00:00,54.92,55.01,54.88,54.9,42601.0,51.7963,51.8811,51.7585,51.7774,42601.0
2024-02-28 15:30:00,54.9,54.94,54.75,54.87,126973.0,51.7774,51.8151,51.6359,51.7491,126973.0
2024-02-29 09:30:00,55.3,55.5,54.72,55.31,59176.0,52.1547,52.3433,51.6076,52.1641,59176.0
2024-02-29 10:00:00,55.32,55.45,54.79,54.88,109271.0,52.1735,52.2961,51.6737,51.7585,109271.0
2024-02-29 10:30:00,54.88,54.9,54.5,54.6,164346.0,51.7585,51.7774,51.4002,51.4945,164346.0
2024-02-29 11:00:00,54.6,54.62,54.49,54.5,70805.0,51.4945,51.5133,51.3907,51.4002,70805.0
2024-02-29 11:30:00,54.5,54.85,54.48,54.83,253498.0,51.4002,51.7302,51.3813,51.7114,253498.0
2024-02-29 12:00:00,54.85,54.85,54.55,54.57,40120.0,51.7302,51.7302,51.4473,51.4662,40120.0
2024-02-29 12:30:00,54.56,54.95,54.54,54.95,24797.0,51.4567,51.8246,51.4379,51.8246,24797.0
2024-02-29 13:00:00,54.94,55.18,54.92,55.12,21150.0,51.8151,52.0415,51.7963,51.9849,21150.0
2024-02-29 13:30:00,55.11,55.21,55.06,55.17,27808.0,51.9755,52.0698,51.9283,52.032,27808.0
2024-02-29 14:00:00,55.17,55.32,55.08,55.1,35779.0,52.032,52.1735,51.9472,51.966,35779.0
2024-02-29 14:30:00,55.1,55.19,55.02,55.05,40992.0,51.966,52.0509,51.8906,51.9189,40992.0
2024-02-29 15:00:00,55.06,55.16,55.06,55.13,72297.0,51.9283,52.0226,51.9283,51.9943,72297.0
2024-02-29 15:30:00,55.11,55.23,55.0,55.12,184533.0,51.9755,52.0886,51.8717,51.9849,184533.0
2024-03-01 09:30:00,55.33,55.33,54.08,54.25,77574.0,52.1829,52.1829,51.004,51.1644,77574.0
2024-03-01 10:00:00,54.29,54.48,54.13,54.22,64610.0,51.2021,51.3813,51.0512,51.1361,64610.0
2024-03-01 10:30:00,54.23,54.55,54.14,54.42,50033.0,51.1455,51.4473,51.0606,51.3247,50033.0
2024-03-01 11:00:00,54.41,54.53,54.18,54.19,32012.0,51.3153,51.4284,51.0984,51.1078,32012.0
2024-03-01 11:30:00,54.18,54.31,54.12,54.16,50667.0,51.0984,51.221,51.0418,51.0795,50667.0
2024-03-01 12:00:00,54.14,54.19,53.95,54.15,66156.0,51.0606,51.1078,50.8814,51.0701,66156.0
2024-03-01 12:30:00,54.13,54.21,54.01,54.05,26337.0,51.0512,51.1266,50.938,50.9757,26337.0
2024-03-01 13:00:00,54.05,54.16,54.05,54.15,19252.0,50.9757,51.0795,50.9757,51.0701,19252.0
2024-03-01 13:30:00,54.14,54.26,54.08,54.15,40248.0,51.0606,51.1738,51.004,51.0701,40248.0
2024-03-01 14:00:00,54.16,54.19,53.9,53.93,67690.0,51.0795,51.1078,50.8343,50.8626,67690.0
2024-03-01 14:30:00,53.93,53.95,53.72,53.84,61140.0,50.8626,50.8814,50.6645,50.7777,61140.0
2024-03-01 15:00:00,53.83,53.89,53.72,53.83,43679.0,50.7683,50.8248,50.6645,50.7683,43679.0
2024-03-01 15:30:00,53.83,54.1,53.81,54.04,227641.0,50.7683,51.0229,50.7494,50.9663,227641.0
2024-03-04 09:30:00,54.07,54.16,53.74,54.14,64241.0,50.9946,51.0795,50.6834,51.0606,64241.0
2024-03-04 10:00:00,54.11,54.11,53.72,53.89,44919.0,51.0323,51.0323,50.6645,50.8248,44919.0
2024-03-04 10:30:00,53.87,54.02,53.83,54.02,28225.0,50.806,50.9475,50.7683,50.9475,28225.0
2024-03-04 11:00:00,54.05,54.13,53.97,54.09,33450.0,50.9757,51.0512,50.9003,51.0135,33450.0
2024-03-04 11:30:00,54.1,54.41,54.09,54.25,31577.0,51.0229,51.3153,51.0135,51.1644,31577.0
2024-03-04 12:00:00,54.24,54.26,54.12,54.22,18759.0,51.1549,51.1738,51.0418,51.1361,18759.0
2024-03-04 12:30:00,54.18,54.19,53.93,54.01,27356.0,51.0984,51.1078,50.8626,50.938,27356.0
2024-03-04 13:00:00,54.02,54.08,53.94,54.0,15097.0,50.9475,51.004,50.872,50.9286,15097.0
2024-03-04 13:30:00,54.02,54.09,54.0,54.01,45420.0,50.9475,51.0135,50.9286,50.938,45420.0
2024-03-04 14:00:00,54.0,54.24,53.95,54.24,61477.0,50.9286,51.1549,50.8814,51.1549,61477.0
2024-03-04 14:30:00,54.22,54.29,54.2,54.22,35807.0,51.1361,51.2021,51.1172,51.1361,35807.0
2024-03-04 15:00:00,54.22,54.28,54.11,54.2,63523.0,51.1361,51.1927,51.0323,51.1172,63523.0
2024-03-04 15:30:00,54.21,54.24,54.08,54.2,135323.0,51.1266,51.1549,51.004,51.1172,135323.0
2024-03-05 09:30:00,54.16,54.25,53.72,53.85,280950.0,51.0795,51.1644,50.6645,50.7871,280950.0
2024-03-05 10:00:00,53.87,54.16,53.85,54.16,113866.0,50.806,51.0795,50.7871,51.0795,113866.0
2024-03-05 10:30:00,54.1,54.33,54.1,54.21,188179.0,51.0229,51.2398,51.0229,51.1266,188179.0
2024-03-05 11:00:00,54.19,54.34,53.93,53.94,110691.0,51.1078,51.2493,50.8626,50.872,110691.0
2024-03-05 11:30:00,53.95,54.04,53.7,53.79,45981.0,50.8814,50.9663,50.6457,50.7305,45981.0
2024-03-05 12:00:00,53.79,53.97,53.76,53.85,64541.0,50.7305,50.9003,50.7022,50.7871,64541.0
2024-03-05 12:30:00,53.86,54.32,53.84,54.3,50479.0,50.7966,51.2304,50.7777,51.2115,50479.0
2024-03-05 13:00:00,54.3,54.3,54.17,54.23,42789.0,51.2115,51.2115,51.0889,51.1455,42789.0
2024-03-05 13:30:00,54.22,54.29,54.03,54.14,44062.0,51.1361,51.2021,50.9569,51.0606,44062.0
2024-03-05 14:00:00,54.13,54.19,54.05,54.06,25128.0,51.0512,51.1078,50.9757,50.9852,25128.0
2024-03-05 14:30:00,54.06,54.18,53.95,53.99,70826.0,50.9852,51.0984,50.8814,50.9192,70826.0
2024-03-05 15:00:00,53.98,53.98,53.77,53.91,58586.0,50.9097,50.9097,50.7117,50.8437,58586.0
2024-03-05 15:30:00,53.91,54.09,53.88,54.08,112306.0,50.8437,51.0135,50.8154,51.004,112306.0
2024-03-06 09:30:00,54.41,54.63,54.11,54.21,55296.0,51.3153,51.5228,51.0323,51.1266,55296.0
2024-03-06 10:00:00,54.18,54.31,53.93,53.95,54945.0,51.0984,51.221,50.8626,50.8814,54945.0
2024-03-06 10:30:00,53.93,54.16,53.84,54.13,72706.0,50.8626,51.0795,50.7777,51.0512,72706.0
2024-03-06 11:00:00,54.12,54.23,54.05,54.19,37082.0,51.0418,51.1455,50.9757,51.1078,37082.0
2024-03-06 11:30:00,54.21,54.38,54.13,54.26,74746.0,51.1266,51.287,51.0512,51.1738,74746.0
2024-03-06 12:00:00,54.26,54.58,54.26,54.54,43423.0,51.1738,51.4756,51.1738,51.4379,43423.0
2024-03-06 12:30:00,54.56,54.61,54.31,54.43,37429.0,51.4567,51.5039,51.221,51.3341,37429.0
2024-03-06 13:00:00,54.44,54.47,54.3,54.4,30244.0,51.3436,51.3719,51.2115,51.3058,30244.0
2024-03-06 13:30:00,54.39,54.44,54.23,54.34,89473.0,51.2964,51.3436,51.1455,51.2493,89473.0
2024-03-06 14:00:00,54.32,54.32,53.98,54.16,77994.0,51.2304,51.2304,50.9097,51.0795,77994.0
2024-03-06 14:30:00,54.17,54.39,54.15,54.25,44236.0,51.0889,51.2964,51.0701,51.1644,44236.0
2024-03-06 15:00:00,54.24,54.29,54.16,54.27,47240.0,51.1549,51.2021,51.0795,51.1832,47240.0
2024-03-06 15:30:00,54.27,54.28,54.14,54.23,143919.0,51.1832,51.1927,51.0606,51.1455,143919.0
2024-03-07 09:30:00,54.61,54.92,54.43,54.86,83118.0,51.5039,51.7963,51.3341,51.7397,83118.0
2024-03-07 10:00:00,54.92,54.92,54.54,54.64,28469.0,51.7963,51.7963,51.4379,51.5322,28469.0
2024-03-07 10:30:00,54.66,54.89,54.6,54.85,24875.0,51.5511,51.768,51.4945,51.7302,24875.0
2024-03-07 11:00:00,54.88,54.91,54.61,54.69,31926.0,51.7585,51.7868,51.5039,51.5793,31926.0
2024-03-07 11:30:00,54.68,54.68,54.45,54.58,63710.0,51.5699,51.5699,51.353,51.4756,63710.0
2024-03-07 12:00:00,54.58,54.61,54.54,54.58,31269.0,51.4756,51.5039,51.4379,51.4756,31269.0
2024-03-07 12:30:00,54.58,54.74,54.47,54.73,16854.0,51.4756,51.6265,51.3719,51.6171,16854.0
2024-03-07 13:00:00,54.73,54.8,54.7,54.78,21442.0,51.6171,51.6831,51.5888,51.6642,21442.0
2024-03-07 13:30:00,54.77,54.77,54.66,54.67,18990.0,51.6548,51.6548,51.5511,51.5605,18990.0
2024-03-07 14:00:00,54.67,54.72,54.62,54.68,20373.0,51.5605,51.6076,51.5133,51.5699,20373.0
2024-03-07 14:30:00,54.67,54.74,54.57,54.67,40155.0,51.5605,51.6265,51.4662,51.5605,40155.0
2024-03-07 15:00:00,54.66,54.74,54.6,54.64,38330.0,51.5511,51.6265,51.4945,51.5322,38330.0
2024-03-07 15:30:00,54.64,54.8,54.64,54.75,133238.0,51.5322,51.6831,51.5322,51.6359,133238.0
2024-03-08 09:30:00,54.91,55.52,54.9,55.38,125220.0,51.7868,52.3621,51.7774,52.2301,125220.0
2024-03-08 10:00:00,55.41,55.41,54.79,54.85,29893.0,52.2584,52.2584,51.6737,51.7302,29893.0
2024-03-08 10:30:00,54.81,55.23,54.79,55.1,20611.0,51.6925,52.0886,51.6737,51.966,20611.0
2024-03-08 11:00:00,55.07,55.1,54.86,54.87,14135.0,51.9377,51.966,51.7397,51.7491,14135.0
2024-03-08 11:30:00,54.87,54.93,54.78,54.79,25066.0,51.7491,51.8057,51.6642,51.6737,25066.0
2024-03-08 12:00:00,54.78,54.88,54.71,54.79,15934.0,51.6642,51.7585,51.5982,51.6737,15934.0
2024-03-08 12:30:00,54.81,54.81,54.54,54.58,12297.0,51.6925,51.6925,51.4379,51.4756,12297.0
2024-03-08 13:00:00,54.54,54.57,54.46,54.55,23560.0,51.4379,51.4662,51.3624,51.4473,23560.0
2024-03-08 13:30:00,54.54,54.62,54.44,54.49,30257.0,51.4379,51.5133,51.3436,51.3907,30257.0
2024-03-08 14:00:00,54.5,54.68,54.5,54.59,28966.0,51.4002,51.5699,51.4002,51.485,28966.0
2024-03-08 14:30:00,54.6,54.72,54.5,54.68,44443.0,51.4945,51.6076,51.4002,51.5699,44443.0
2024-03-08 15:00:00,54.67,54.68,54.44,54.44,23286.0,51.5605,51.5699,51.3436,51.3436,23286.0
2024-03-08 15:30:00,54.45,54.54,54.4,54.5,121720.0,51.353,51.4379,51.3058,51.4002,121720.0
2024-03-11 09:30:00,53.88,54.46,53.87,54.13,59231.0,50.8154,51.3624,50.806,51.0512,59231.0
2024-03-11 10:00:00,54.13,54.14,53.92,54.07,60295.0,51.0512,51.0606,50.8531,50.9946,60295.0
2024-03-11 10:30:00,54.09,54.21,54.0,54.12,61071.0,51.0135,51.1266,50.9286,51.0418,61071.0
2024-03-11 11:00:00,54.1,54.11,53.94,54.01,27943.0,51.0229,51.0323,50.872,50.938,27943.0
2024-03-11 11:30:00,54.0,54.08,53.9,54.08,30091.0,50.9286,51.004,50.8343,51.004,30091.0
2024-03-11 12:00:00,54.08,54.2,53.99,54.03,34827.0,51.004,51.1172,50.9192,50.9569,34827.0
2024-03-11 12:30:00,54.03,54.07,53.94,53.94,31476.0,50.9569,50.9946,50.872,50.872,31476.0
2024-03-11 13:00:00,53.94,54.06,53.85,54.05,49548.0,50.872,50.9852,50.7871,50.9757,49548.0
2024-03-11 13:30:00,54.05,54.08,53.92,53.98,33842.0,50.9757,51.004,50.8531,50.9097,33842.0
2024-03-11 14:00:00,53.98,54.12,53.94,54.1,80958.0,50.9097,51.0418,50.872,51.0229,80958.0
2024-03-11 14:30:00,54.1,54.27,54.04,54.24,56314.0,51.0229,51.1832,50.9663,51.1549,56314.0
2024-03-11 15:00:00,54.23,54.25,54.06,54.09,39889.0,51.1455,51.1644,50.9852,51.0135,39889.0
2024-03-11 15:30:00,54.08,54.2,54.03,54.12,169545.0,51.004,51.1172,50.9569,51.0418,169545.0
2024-03-12 09:30:00,54.18,54.26,53.75,54.07,50444.0,51.0984,51.1738,50.6928,50.9946,50444.0
2024-03-12 10:00:00,54.07,54.08,53.87,54.04,34561.0,50.9946,51.004,50.806,50.9663,34561.0
2024-03-12 10:30:00,54.03,54.3,54.02,54.25,45663.0,50.9569,51.2115,50.9475,51.1644,45663.0
2024-03-12 11:00:00,54.26,54.33,54.19,54.19,54123.0,51.1738,51.2398,51.1078,51.1078,54123.0
2024-03-12 11:30:00,54.18,54.33,54.11,54.17,48331.0,51.0984,51.2398,51.0323,51.0889,48331.0
2024-03-12 12:00:00,54.17,54.21,53.97,54.0,25664.0,51.0889,51.1266,50.9003,50.9286,25664.0
2024-03-12 12:30:00,54.01,54.02,53.62,53.75,31757.0,50.938,50.9475,50.5702,50.6928,31757.0
2024-03-12 13:00:00,53.75,53.76,53.49,53.68,22383.0,50.6928,50.7022,50.4476,50.6268,22383.0
2024-03-12 13:30:00,53.69,53.72,53.63,53.69,14058.0,50.6362,50.6645,50.5796,50.6362,14058.0
2024-03-12 14:00:00,53.68,53.73,53.59,53.62,21909.0,50.6268,50.6739,50.5419,50.5702,21909.0
2024-03-12 14:30:00,53.62,53.67,53.47,53.51,35827.0,50.5702,50.6174,50.4287,50.4665,35827.0
2024-03-12 15:00:00,53.5,53.63,53.48,53.59,42979.0,50.457,50.5796,50.4382,50.5419,42979.0
2024-03-12 15:30:00,53.6,53.74,53.5,53.6,286969.0,50.5513,50.6834,50.457,50.5513,286969.0
2024-03-13 09:30:00,53.46,54.25,53.37,54.08,44065.0,50.4193,51.1644,50.3344,51.004,44065.0
2024-03-13 10:00:00,54.14,54.15,53.89,53.96,35397.0,51.0606,51.0701,50.8248,50.8909,35397.0
2024-03-13 10:30:00,53.93,53.93,53.74,53.82,20854.0,50.8626,50.8626,50.6834,50.7588,20854.0
2024-03-13 11:00:00,53.81,53.9,53.75,53.81,32720.0,50.7494,50.8343,50.6928,50.7494,32720.0
2024-03-13 11:30:00,53.81,53.81,53.67,53.7,45413.0,50.7494,50.7494,50.6174,50.6457,45413.0
2024-03-13 12:00:00,53.69,53.82,53.67,53.72,17329.0,50.6362,50.7588,50.6174,50.6645,17329.0
2024-03-13 12:30:00,53.7,53.7,53.55,53.55,16726.0,50.6457,50.6457,50.5042,50.5042,16726.0
2024-03-13 13:00:00,53.56,53.71,53.54,53.66,25021.0,50.5136,50.6551,50.4948,50.6079,25021.0
2024-03-13 13:30:00,53.66,53.7,53.57,53.67,27246.0,50.6079,50.6457,50.523,50.6174,27246.0
2024-03-13 14:00:00,53.66,53.92,53.66,53.87,19226.0,50.6079,50.8531,50.6079,50.806,19226.0
2024-03-13 14:30:00,53.89,53.97,53.83,53.91,27400.0,50.8248,50.9003,50.7683,50.8437,27400.0
2024-03-13 15:00:00,53.91,53.95,53.7,53.77,35679.0,50.8437,50.8814,50.6457,50.7117,35679.0
2024-03-13 15:30:00,53.76,53.95,53.76,53.93,204623.0,50.7022,50.8814,50.7022,50.8626,204623.0
2024-03-14 09:30:00,53.8,53.87,52.62,52.62,133856.0,50.74,50.806,49.6271,49.6271,133856.0
2024-03-14 10:00:00,52.61,52.9,52.61,52.73,32364.0,49.6177,49.8912,49.6177,49.7308,32364.0
2024-03-14 10:30:00,52.76,52.88,52.58,52.65,35007.0,49.7591,49.8723,49.5894,49.6554,35007.0
2024-03-14 11:00:00,52.65,52.84,52.6,52.8,94555.0,49.6554,49.8346,49.6082,49.7968,94555.0
2024-03-14 11:30:00,52.8,52.85,52.74,52.77,18318.0,49.7968,49.844,49.7403,49.7686,18318.0
2024-03-14 12:00:00,52.76,52.77,52.54,52.61,45673.0,49.7591,49.7686,49.5516,49.6177,45673.0
2024-03-14 12:30:00,52.61,52.66,52.45,52.47,42843.0,49.6177,49.6648,49.4668,49.4856,42843.0
2024-03-14 13:00:00,52.45,52.48,52.24,52.25,30172.0,49.4668,49.495,49.2687,49.2781,30172.0
2024-03-14 13:30:00,52.24,52.42,52.18,52.35,23079.0,49.2687,49.4385,49.2121,49.3724,23079.0
2024-03-14 14:00:00,52.34,52.39,52.23,52.23,40228.0,49.363,49.4102,49.2593,49.2593,40228.0
2024-03-14 14:30:00,52.21,52.37,52.17,52.29,44118.0,49.2404,49.3913,49.2027,49.3159,44118.0
2024-03-14 15:00:00,52.27,52.28,51.92,51.95,53185.0,49.297,49.3064,48.9669,48.9952,53185.0
2024-03-14 15:30:00,51.95,52.12,51.9,52.05,162858.0,48.9952,49.1555,48.948,49.0895,162858.0
2024-03-15 09:30:00,52.03,52.98,52.03,52.7,72932.0,49.0706,49.9666,49.0706,49.7025,72932.0
2024-03-15 10:00:00,52.65,52.86,52.5,52.61,56124.0,49.6554,49.8534,49.5139,49.6177,56124.0
2024-03-15 10:30:00,52.6,52.77,52.49,52.77,36738.0,49.6082,49.7686,49.5045,49.7686,36738.0
2024-03-15 11:00:00,52.77,52.82,52.62,52.68,20491.0,49.7686,49.8157,49.6271,49.6837,20491.0
2024-03-15 11:30:00,52.68,52.69,52.41,52.54,39303.0,49.6837,49.6931,49.429,49.5516,39303.0
2024-03-15 12:00:00,52.54,52.57,52.44,52.48,32707.0,49.5516,49.5799,49.4573,49.495,32707.0
2024-03-15 12:30:00,52.48,52.55,52.39,52.43,15503.0,49.495,49.5611,49.4102,49.4479,15503.0
2024-03-15 13:00:00,52.4,52.56,52.39,52.52,13902.0,49.4196,49.5705,49.4102,49.5328,13902.0
2024-03-15 13:30:00,52.52,52.53,52.42,52.49,16388.0,49.5328,49.5422,49.4385,49.5045,16388.0
2024-03-15 14:00:00,52.49,52.53,52.44,52.49,20648.0,49.5045,49.5422,49.4573,49.5045,20648.0
2024-03-15 14:30:00,52.48,52.61,52.46,52.46,46507.0,49.495,49.6177,49.4762,49.4762,46507.0
2024-03-15 15:00:00,52.45,52.47,52.32,52.43,47564.0,49.4668,49.4856,49.3441,49.4479,47564.0
2024-03-15 15:30:00,52.43,52.54,52.3,52.53,199820.0,49.4479,49.5516,49.3253,49.5422,199820.0
2024-03-18 09:30:00,52.84,52.84,52.31,52.51,33623.0,49.8346,49.8346,49.3347,49.5233,33623.0
2024-03-18 10:00:00,52.52,52.89,52.48,52.79,21777.0,49.5328,49.8817,49.495,49.7874,21777.0
2024-03-18 10:30:00,52.77,53.01,52.76,52.95,28110.0,49.7686,49.9949,49.7591,49.9383,28110.0
2024-03-18 11:00:00,52.94,52.94,52.74,52.78,14408.0,49.9289,49.9289,49.7403,49.778,14408.0
2024-03-18 11:30:00,52.79,52.88,52.71,52.75,16613.0,49.7874,49.8723,49.712,49.7497,16613.0
2024-03-18 12:00:00,52.72,52.81,52.66,52.8,22361.0,49.7214,49.8063,49.6648,49.7968,22361.0
2024-03-18 12:30:00,52.79,52.85,52.69,52.7,13592.0,49.7874,49.844,49.6931,49.7025,13592.0
2024-03-18 13:00:00,52.66,52.81,52.66,52.81,15466.0,49.6648,49.8063,49.6648,49.8063,15466.0
2024-03-18 13:30:00,52.81,52.81,52.66,52.73,43062.0,49.8063,49.8063,49.6648,49.7308,43062.0
2024-03-18 14:00:00,52.72,52.85,52.71,52.8,31825.0,49.7214,49.844,49.712,49.7968,31825.0
2024-03-18 14:30:00,52.8,52.81,52.69,52.73,45312.0,49.7968,49.8063,49.6931,49.7308,45312.0
2024-03-18 15:00:00,52.73,52.76,52.55,52.6,33635.0,49.7308,49.7591,49.5611,49.6082,33635.0
2024-03-18 15:30:00,52.6,52.65,52.44,52.51,103134.0,49.6082,49.6554,49.4573,49.5233,103134.0
2024-03-19 09:30:00,52.41,53.01,52.38,52.72,78471.0,49.429,49.9949,49.4007,49.7214,78471.0
2024-03-19 10:00:00,52.69,52.79,52.46,52.65,32307.0,49.6931,49.7874,49.4762,49.6554,32307.0
2024-03-19 10:30:00,52.64,52.71,52.54,52.61,39131.0,49.6459,49.712,49.5516,49.6177,39131.0
2024-03-19 11:00:00,52.59,52.68,52.5,52.68,21604.0,49.5988,49.6837,49.5139,49.6837,21604.0
2024-03-19 11:30:00,52.68,52.83,52.64,52.83,33660.0,49.6837,49.8251,49.6459,49.8251,33660.0
2024-03-19 12:00:00,52.81,52.81,52.66,52.73,28197.0,49.8063,49.8063,49.6648,49.7308,28197.0
2024-03-19 12:30:00,52.74,52.87,52.64,52.8,28162.0,49.7403,49.8629,49.6459,49.7968,28162.0
2024-03-19 13:00:00,52.8,52.86,52.64,52.71,16120.0,49.7968,49.8534,49.6459,49.712,16120.0
2024-03-19 13:30:00,52.72,52.83,52.7,52.76,26122.0,49.7214,49.8251,49.7025,49.7591,26122.0
2024-03-19 14:00:00,52.75,52.76,52.53,52.69,38299.0,49.7497,49.7591,49.5422,49.6931,38299.0
2024-03-19 14:30:00,52.69,52.73,52.57,52.58,39148.0,49.6931,49.7308,49.5799,49.5894,39148.0
2024-03-19 15:00:00,52.56,52.62,52.45,52.52,69753.0,49.5705,49.6271,49.4668,49.5328,69753.0
2024-03-19 15:30:00,52.51,52.66,52.46,52.63,220533.0,49.5233,49.6648,49.4762,49.6365,220533.0
2024-03-20 09:30:00,52.58,53.44,52.58,53.34,64730.0,49.5894,50.4004,49.5894,50.3061,64730.0
2024-03-20 10:00:00,53.35,53.57,53.27,53.53,23816.0,50.3156,50.523,50.2401,50.4853,23816.0
2024-03-20 10:30:00,53.55,53.65,53.45,53.6,41885.0,50.5042,50.5985,50.4099,50.5513,41885.0
2024-03-20 11:00:00,53.58,53.7,53.49,53.7,26724.0,50.5325,50.6457,50.4476,50.6457,26724.0
2024-03-20 11:30:00,53.69,53.7,53.49,53.52,24333.0,50.6362,50.6457,50.4476,50.4759,24333.0
2024-03-20 12:00:00,53.52,53.71,53.51,53.62,20423.0,50.4759,50.6551,50.4665,50.5702,20423.0
2024-03-20 12:30:00,53.63,53.66,53.55,53.65,18191.0,50.5796,50.6079,50.5042,50.5985,18191.0
2024-03-20 13:00:00,53.64,53.65,53.55,53.63,14189.0,50.5891,50.5985,50.5042,50.5796,14189.0
2024-03-20 13:30:00,53.63,53.82,53.63,53.8,18599.0,50.5796,50.7588,50.5796,50.74,18599.0
2024-03-20 14:00:00,53.82,54.14,53.8,54.01,50297.0,50.7588,51.0606,50.74,50.938,50297.0
2024-03-20 14:30:00,54.04,54.65,53.79,54.63,101043.0,50.9663,51.5416,50.7305,51.5228,101043.0
2024-03-20 15:00:00,54.64,54.82,54.5,54.81,47045.0,51.5322,51.702,51.4002,51.6925,47045.0
2024-03-20 15:30:00,54.82,55.05,54.74,54.95,198200.0,51.702,51.9189,51.6265,51.8246,198200.0
2024-03-21 09:30:00,55.06,55.36,54.88,55.35,32461.0,51.9283,52.2112,51.7585,52.2018,32461.0
2024-03-21 10:00:00,55.35,55.59,55.31,55.57,26136.0,52.2018,52.4282,52.1641,52.4093,26136.0
2024-03-21 10:30:00,55.59,55.88,55.49,55.88,50773.0,52.4282,52.7017,52.3338,52.7017,50773.0
2024-03-21 11:00:00,55.87,55.87,55.48,55.57,44650.0,52.6922,52.6922,52.3244,52.4093,44650.0
2024-03-21 11:30:00,55.54,55.75,55.52,55.68,24948.0,52.381,52.5791,52.3621,52.513,24948.0
2024-03-21 12:00:00,55.69,55.78,55.63,55.77,32664.0,52.5225,52.6073,52.4659,52.5979,32664.0
2024-03-21 12:30:00,55.78,55.86,55.69,55.85,29435.0,52.6073,52.6828,52.5225,52.6734,29435.0
2024-03-21 13:00:00,55.84,55.87,55.75,55.82,32139.0,52.6639,52.6922,52.5791,52.6451,32139.0
2024-03-21 13:30:00,55.82,55.82,55.6,55.78,42279.0,52.6451,52.6451,52.4376,52.6073,42279.0
2024-03-21 14:00:00,55.77,55.83,55.68,55.71,67541.0,52.5979,52.6545,52.513,52.5413,67541.0
2024-03-21 14:30:00,55.71,55.84,55.63,55.84,53889.0,52.5413,52.6639,52.4659,52.6639,53889.0
2024-03-21 15:00:00,55.84,56.08,55.83,56.08,67903.0,52.6639,52.8903,52.6545,52.8903,67903.0
2024-03-21 15:30:00,56.09,56.12,55.78,55.86,170710.0,52.8997,52.928,52.6073,52.6828,170710.0
2024-03-22 09:30:00,55.74,56.02,55.32,55.32,58429.0,52.5696,52.8337,52.1735,52.1735,58429.0
2024-03-22 10:00:00,55.29,55.51,55.29,55.51,24595.0,52.1452,52.3527,52.1452,52.3527,24595.0
2024-03-22 10:30:00,55.52,55.52,55.11,55.11,22602.0,52.3621,52.3621,51.9755,51.9755,22602.0
2024-03-22 11:00:00,55.14,55.21,54.97,55.19,40570.0,52.0038,52.0698,51.8434,52.0509,40570.0
2024-03-22 11:30:00,55.19,55.19,54.89,54.96,46940.0,52.0509,52.0509,51.768,51.834,46940.0
2024-03-22 12:00:00,54.95,54.95,54.71,54.84,22139.0,51.8246,51.8246,51.5982,51.7208,22139.0
2024-03-22 12:30:00,54.83,54.87,54.75,54.85,9933.0,51.7114,51.7491,51.6359,51.7302,9933.0
2024-03-22 13:00:00,54.83,54.86,54.7,54.86,21467.0,51.7114,51.7397,51.5888,51.7397,21467.0
2024-03-22 13:30:00,54.86,54.97,54.86,54.93,35309.0,51.7397,51.8434,51.7397,51.8057,35309.0
2024-03-22 14:00:00,54.93,54.93,54.78,54.8,21714.0,51.8057,51.8057,51.6642,51.6831,21714.0
2024-03-22 14:30:00,54.79,54.84,54.73,54.78,28925.0,51.6737,51.7208,51.6171,51.6642,28925.0
2024-03-22 15:00:00,54.78,54.87,54.77,54.87,24831.0,51.6642,51.7491,51.6548,51.7491,24831.0
2024-03-22 15:30:00,54.88,54.92,54.77,54.82,133592.0,51.7585,51.7963,51.6548,51.702,133592.0
2024-03-25 09:30:00,54.01,54.98,54.01,54.4,267225.0,50.938,51.8529,50.938,51.3058,267225.0
2024-03-25 10:00:00,54.41,54.54,54.09,54.16,117177.0,51.3153,51.4379,51.0135,51.0795,117177.0
2024-03-25 10:30:00,54.17,54.17,53.51,53.85,108018.0,51.0889,51.0889,50.4665,50.7871,108018.0
2024-03-25 11:00:00,53.84,53.97,53.7,53.71,90643.0,50.7777,50.9003,50.6457,50.6551,90643.0
2024-03-25 11:30:00,53.68,53.84,53.63,53.73,72949.0,50.6268,50.7777,50.5796,50.6739,72949.0
2024-03-25 12:00:00,53.73,53.76,53.5,53.5,51530.0,50.6739,50.7022,50.457,50.457,51530.0
2024-03-25 12:30:00,53.52,53.77,53.42,53.77,69775.0,50.4759,50.7117,50.3816,50.7117,69775.0
2024-03-25 13:00:00,53.77,53.85,53.57,53.6,67320.0,50.7117,50.7871,50.523,50.5513,67320.0
2024-03-25 13:30:00,53.61,53.83,53.58,53.72,55498.0,50.5608,50.7683,50.5325,50.6645,55498.0
2024-03-25 14:00:00,53.71,53.72,53.6,53.62,83910.0,50.6551,50.6645,50.5513,50.5702,83910.0
2024-03-25 14:30:00,53.61,53.63,53.47,53.51,86601.0,50.5608,50.5796,50.4287,50.4665,86601.0
2024-03-25 15:00:00,53.5,53.53,53.31,53.41,133414.0,50.457,50.4853,50.2778,50.3722,133414.0
2024-03-25 15:30:00,53.44,53.66,53.43,53.58,357137.0,50.4004,50.6079,50.391,50.5325,357137.0
2024-03-26 09:30:00,53.64,54.02,53.45,53.56,66191.0,50.5891,50.9475,50.4099,50.5136,66191.0
2024-03-26 10:00:00,53.52,53.73,53.37,53.71,55296.0,50.4759,50.6739,50.3344,50.6551,55296.0
2024-03-26 10:30:00,53.73,53.93,53.66,53.86,90777.0,50.6739,50.8626,50.6079,50.7966,90777.0
2024-03-26 11:00:00,53.82,53.86,53.73,53.75,28553.0,50.7588,50.7966,50.6739,50.6928,28553.0
2024-03-26 11:30:00,53.75,53.77,53.69,53.73,27640.0,50.6928,50.7117,50.6362,50.6739,27640.0
2024-03-26 12:00:00,53.72,53.9,53.59,53.84,77850.0,50.6645,50.8343,50.5419,50.7777,77850.0
2024-03-26 12:30:00,53.84,53.94,53.81,53.88,103007.0,50.7777,50.872,50.7494,50.8154,103007.0
2024-03-26 13:00:00,53.89,54.08,53.89,53.95,68483.0,50.8248,51.004,50.8248,50.8814,68483.0
2024-03-26 13:30:00,53.95,53.96,53.75,53.77,45934.0,50.8814,50.8909,50.6928,50.7117,45934.0
2024-03-26 14:00:00,53.79,53.83,53.64,53.67,118691.0,50.7305,50.7683,50.5891,50.6174,118691.0
2024-03-26 14:30:00,53.67,53.8,53.58,53.72,62870.0,50.6174,50.74,50.5325,50.6645,62870.0
2024-03-26 15:00:00,53.72,53.75,53.57,53.58,58660.0,50.6645,50.6928,50.523,50.5325,58660.0
2024-03-26 15:30:00,53.57,53.68,53.44,53.51,186174.0,50.523,50.6268,50.4004,50.4665,186174.0
2024-03-27 09:30:00,53.83,54.07,53.61,53.78,102267.0,50.7683,50.9946,50.5608,50.7211,102267.0
2024-03-27 10:00:00,53.8,53.86,53.43,53.78,71083.0,50.74,50.7966,50.391,50.7211,71083.0
2024-03-27 10:30:00,53.83,53.87,53.59,53.69,40104.0,50.7683,50.806,50.5419,50.6362,40104.0
2024-03-27 11:00:00,53.68,53.79,53.62,53.79,35380.0,50.6268,50.7305,50.5702,50.7305,35380.0
2024-03-27 11:30:00,53.8,53.82,53.71,53.74,103232.0,50.74,50.7588,50.6551,50.6834,103232.0
2024-03-27 12:00:00,53.75,53.77,53.64,53.73,37046.0,50.6928,50.7117,50.5891,50.6739,37046.0
2024-03-27 12:30:00,53.74,54.04,53.74,54.03,233087.0,50.6834,50.9663,50.6834,50.9569,233087.0
2024-03-27 13:00:00,54.05,54.34,54.03,54.25,188577.0,50.9757,51.2493,50.9569,51.1644,188577.0
2024-03-27 13:30:00,54.23,54.24,53.99,54.08,92767.0,51.1455,51.1549,50.9192,51.004,92767.0
2024-03-27 14:00:00,54.09,54.09,53.97,54.06,110719.0,51.0135,51.0135,50.9003,50.9852,110719.0
2024-03-27 14:30:00,54.06,54.07,53.94,54.01,55339.0,50.9852,50.9946,50.872,50.938,55339.0
2024-03-27 15:00:00,54.02,54.05,53.91,54.04,107932.0,50.9475,50.9757,50.8437,50.9663,107932.0
2024-03-27 15:30:00,54.05,54.54,54.05,54.54,426251.0,50.9757,51.4379,50.9757,51.4379,426251.0
2024-03-28 09:30:00,54.53,54.71,54.29,54.39,64652.0,51.4284,51.5982,51.2021,51.2964,64652.0
2024-03-28 10:00:00,54.4,54.82,54.39,54.71,30045.0,51.3058,51.702,51.2964,51.5982,30045.0
2024-03-28 10:30:00,54.72,54.77,54.65,54.67,31155.0,51.6076,51.6548,51.5416,51.5605,31155.0
2024-03-28 11:00:00,54.66,54.66,54.54,54.63,25290.0,51.5511,51.5511,51.4379,51.5228,25290.0
2024-03-28 11:30:00,54.67,54.71,54.51,54.57,21177.0,51.5605,51.5982,51.4096,51.4662,21177.0
2024-03-28 12:00:00,54.56,54.57,54.46,54.47,26625.0,51.4567,51.4662,51.3624,51.3719,26625.0
2024-03-28 12:30:00,54.46,54.46,54.26,54.34,31657.0,51.3624,51.3624,51.1738,51.2493,31657.0
2024-03-28 13:00:00,54.34,54.43,54.33,54.42,20189.0,51.2493,51.3341,51.2398,51.3247,20189.0
2024-03-28 13:30:00,54.43,54.48,54.35,54.46,17440.0,51.3341,51.3813,51.2587,51.3624,17440.0
2024-03-28 14:00:00,54.47,54.58,54.39,54.57,30999.0,51.3719,51.4756,51.2964,51.4662,30999.0
2024-03-28 14:30:00,54.57,54.57,54.42,54.47,41188.0,51.4662,51.4662,51.3247,51.3719,41188.0
2024-03-28 15:00:00,54.47,54.55,54.45,54.51,49130.0,51.3719,51.4473,51.353,51.4096,49130.0
2024-03-28 15:30:00,54.52,54.55,54.39,54.45,214350.0,51.419,51.4473,51.2964,51.353,214350.0
2024-04-01 09:30:00,54.05,54.36,53.23,53.83,95502.0,50.9757,51.2681,50.2024,50.7683,95502.0
2024-04-01 10:00:00,53.8,53.8,53.48,53.5,77258.0,50.74,50.74,50.4382,50.457,77258.0
2024-04-01 10:30:00,53.49,53.51,53.28,53.48,34246.0,50.4476,50.4665,50.2495,50.4382,34246.0
2024-04-01 11:00:00,53.5,53.62,53.48,53.6,37817.0,50.457,50.5702,50.4382,50.5513,37817.0
2024-04-01 11:30:00,53.59,53.59,53.22,53.26,45056.0,50.5419,50.5419,50.193,50.2307,45056.0
2024-04-01 12:00:00,53.24,53.45,53.23,53.4,35441.0,50.2118,50.4099,50.2024,50.3627,35441.0
2024-04-01 12:30:00,53.4,53.41,53.11,53.12,27700.0,50.3627,50.3722,50.0892,50.0986,27700.0
2024-04-01 13:00:00,53.12,53.23,53.08,53.15,46404.0,50.0986,50.2024,50.0609,50.1269,46404.0
2024-04-01 13:30:00,53.14,53.27,53.13,53.25,60618.0,50.1175,50.2401,50.1081,50.2213,60618.0
2024-04-01 14:00:00,53.24,53.25,53.04,53.18,67428.0,50.2118,50.2213,50.0232,50.1552,67428.0
2024-04-01 14:30:00,53.17,53.22,53.12,53.17,51548.0,50.1458,50.193,50.0986,50.1458,51548.0
2024-04-01 15:00:00,53.16,53.37,53.13,53.37,71699.0,50.1364,50.3344,50.1081,50.3344,71699.0
2024-04-01 15:30:00,53.37,53.37,53.13,53.33,260099.0,50.3344,50.3344,50.1081,50.2967,260099.0
2024-04-02 09:30:00,52.67,52.94,52.11,52.84,109185.0,49.6742,49.9289,49.1461,49.8346,109185.0
2024-04-02 10:00:00,52.85,53.07,52.76,52.77,60531.0,49.844,50.0515,49.7591,49.7686,60531.0
2024-04-02 10:30:00,52.77,52.87,52.58,52.61,102951.0,49.7686,49.8629,49.5894,49.6177,102951.0
2024-04-02 11:00:00,52.62,52.8,52.61,52.65,38093.0,49.6271,49.7968,49.6177,49.6554,38093.0
2024-04-02 11:30:00,52.65,52.8,52.6,52.76,63284.0,49.6554,49.7968,49.6082,49.7591,63284.0
2024-04-02 12:00:00,52.76,52.77,52.54,52.64,51980.0,49.7591,49.7686,49.5516,49.6459,51980.0
2024-04-02 12:30:00,52.64,52.72,52.58,52.7,58338.0,49.6459,49.7214,49.5894,49.7025,58338.0
2024-04-02 13:00:00,52.7,52.82,52.56,52.68,138451.0,49.7025,49.8157,49.5705,49.6837,138451.0
2024-04-02 13:30:00,52.67,52.83,52.64,52.66,102903.0,49.6742,49.8251,49.6459,49.6648,102903.0
2024-04-02 14:00:00,52.66,52.75,52.64,52.68,50793.0,49.6648,49.7497,49.6459,49.6837,50793.0
2024-04-02 14:30:00,52.67,52.72,52.59,52.59,45015.0,49.6742,49.7214,49.5988,49.5988,45015.0
2024-04-02 15:00:00,52.6,52.74,52.59,52.69,68912.0,49.6082,49.7403,49.5988,49.6931,68912.0
2024-04-02 15:30:00,52.69,52.81,52.64,52.7,843268.0,49.6931,49.8063,49.6459,49.7025,843268.0
2024-04-03 09:30:00,52.31,52.62,52.02,52.3,72099.0,49.3347,49.6271,49.0612,49.3253,72099.0
2024-04-03 10:00:00,52.35,52.71,52.34,52.39,113058.0,49.3724,49.712,49.363,49.4102,113058.0
2024-04-03 10:30:00,52.37,52.68,52.29,52.56,35121.0,49.3913,49.6837,49.3159,49.5705,35121.0
2024-04-03 11:00:00,52.58,52.6,52.41,52.43,141902.0,49.5894,49.6082,49.429,49.4479,141902.0
2024-04-03 11:30:00,52.41,52.47,52.33,52.4,52376.0,49.429,49.4856,49.3536,49.4196,52376.0
2024-04-03 12:00:00,52.4,52.46,52.34,52.45,28181.0,49.4196,49.4762,49.363,49.4668,28181.0
2024-04-03 12:30:00,52.45,52.49,52.38,52.41,19840.0,49.4668,49.5045,49.4007,49.429,19840.0
2024-04-03 13:00:00,52.42,52.57,52.4,52.57,44345.0,49.4385,49.5799,49.4196,49.5799,44345.0
2024-04-03 13:30:00,52.57,52.58,52.46,52.56,23878.0,49.5799,49.5894,49.4762,49.5705,23878.0
2024-04-03 14:00:00,52.55,52.63,52.45,52.46,30201.0,49.5611,49.6365,49.4668,49.4762,30201.0
2024-04-03 14:30:00,52.46,52.53,52.43,52.51,58198.0,49.4762,49.5422,49.4479,49.5233,58198.0
2024-04-03 15:00:00,52.51,52.51,52.42,52.46,96593.0,49.5233,49.5233,49.4385,49.4762,96593.0
2024-04-03 15:30:00,52.45,52.57,52.45,52.55,274275.0,49.4668,49.5799,49.4668,49.5611,274275.0
2024-04-04 09:30:00,53.29,53.5,52.9,53.15,66520.0,50.259,50.457,49.8912,50.1269,66520.0
2024-04-04 10:00:00,53.13,53.24,52.99,53.2,141195.0,50.1081,50.2118,49.976,50.1741,141195.0
2024-04-04 10:30:00,53.19,53.34,53.09,53.22,120015.0,50.1647,50.3061,50.0704,50.193,120015.0
2024-04-04 11:00:00,53.22,53.24,53.06,53.14,142226.0,50.193,50.2118,50.0421,50.1175,142226.0
2024-04-04 11:30:00,53.16,53.23,53.11,53.21,38430.0,50.1364,50.2024,50.0892,50.1835,38430.0
2024-04-04 12:00:00,53.2,53.33,53.12,53.31,93029.0,50.1741,50.2967,50.0986,50.2778,93029.0
2024-04-04 12:30:00,53.3,53.48,53.22,53.45,78627.0,50.2684,50.4382,50.193,50.4099,78627.0
2024-04-04 13:00:00,53.45,53.53,53.43,53.44,50387.0,50.4099,50.4853,50.391,50.4004,50387.0
2024-04-04 13:30:00,53.43,53.53,53.22,53.22,39309.0,50.391,50.4853,50.193,50.193,39309.0
2024-04-04 14:00:00,53.22,53.27,52.96,52.97,65648.0,50.193,50.2401,49.9477,49.9572,65648.0
2024-04-04 14:30:00,52.94,52.94,52.32,52.4,122392.0,49.9289,49.9289,49.3441,49.4196,122392.0
2024-04-04 15:00:00,52.41,52.41,52.16,52.19,76952.0,49.429,49.429,49.1932,49.2215,76952.0
2024-04-04 15:30:00,52.2,52.34,52.14,52.31,270678.0,49.231,49.363,49.1744,49.3347,270678.0
2024-04-05 09:30:00,51.85,52.3,51.83,51.98,72624.0,48.9009,49.3253,48.882,49.0235,72624.0
2024-04-05 10:00:00,51.98,52.0,51.69,51.91,144836.0,49.0235,49.0423,48.75,48.9575,144836.0
2024-04-05 10:30:00,51.88,52.18,51.81,52.1,115172.0,48.9292,49.2121,48.8632,49.1367,115172.0
2024-04-05 11:00:00,52.09,52.09,51.79,52.04,49051.0,49.1272,49.1272,48.8443,49.0801,49051.0
2024-04-05 11:30:00,52.04,52.29,51.98,52.27,46346.0,49.0801,49.3159,49.0235,49.297,46346.0
2024-04-05 12:00:00,52.24,52.31,52.21,52.26,172259.0,49.2687,49.3347,49.2404,49.2876,172259.0
2024-04-05 12:30:00,52.25,52.26,52.13,52.17,40889.0,49.2781,49.2876,49.165,49.2027,40889.0
2024-04-05 13:00:00,52.17,52.23,52.02,52.2,227392.0,49.2027,49.2593,49.0612,49.231,227392.0
2024-04-05 13:30:00,52.19,52.2,51.96,51.99,439190.0,49.2215,49.231,49.0046,49.0329,439190.0
2024-04-05 14:00:00,51.97,52.13,51.91,52.01,32660.0,49.0141,49.165,48.9575,49.0518,32660.0
2024-04-05 14:30:00,51.97,52.03,51.87,51.97,40377.0,49.0141,49.0706,48.9197,49.0141,40377.0
2024-04-05 15:00:00,52.0,52.02,51.93,51.97,53990.0,49.0423,49.0612,48.9763,49.0141,53990.0
2024-04-05 15:30:00,51.96,52.2,51.94,52.19,136191.0,49.0046,49.231,48.9858,49.2215,136191.0
2024-04-08 09:30:00,52.6,53.26,52.57,53.09,66758.0,49.6082,50.2307,49.5799,50.0704,66758.0
2024-04-08 10:00:00,53.06,53.08,52.79,52.97,28229.0,50.0421,50.0609,49.7874,49.9572,28229.0
2024-04-08 10:30:00,52.97,53.09,52.92,53.08,85408.0,49.9572,50.0704,49.91,50.0609,85408.0
2024-04-08 11:00:00,53.09,53.19,53.06,53.11,50196.0,50.0704,50.1647,50.0421,50.0892,50196.0
2024-04-08 11:30:00,53.11,53.11,52.88,52.95,97265.0,50.0892,50.0892,49.8723,49.9383,97265.0
2024-04-08 12:00:00,52.93,52.93,52.68,52.72,17064.0,49.9195,49.9195,49.6837,49.7214,17064.0
2024-04-08 12:30:00,52.73,52.79,52.62,52.71,31876.0,49.7308,49.7874,49.6271,49.712,31876.0
2024-04-08 13:00:00,52.75,52.86,52.72,52.84,13905.0,49.7497,49.8534,49.7214,49.8346,13905.0
2024-04-08 13:30:00,52.85,52.97,52.79,52.79,45859.0,49.844,49.9572,49.7874,49.7874,45859.0
2024-04-08 14:00:00,52.78,52.81,52.64,52.64,84099.0,49.778,49.8063,49.6459,49.6459,84099.0
2024-04-08 14:30:00,52.63,52.64,52.42,52.45,31757.0,49.6365,49.6459,49.4385,49.4668,31757.0
2024-04-08 15:00:00,52.45,52.57,52.42,52.56,31509.0,49.4668,49.5799,49.4385,49.5705,31509.0
2024-04-08 15:30:00,52.56,52.57,52.45,52.55,67562.0,49.5705,49.5799,49.4668,49.5611,67562.0
2024-04-09 09:30:00,52.53,53.19,52.49,52.98,82939.0,49.5422,50.1647,49.5045,49.9666,82939.0
2024-04-09 10:00:00,53.0,53.23,52.94,52.99,79371.0,49.9855,50.2024,49.9289,49.976,79371.0
2024-04-09 10:30:00,52.94,52.94,52.5,52.66,74587.0,49.9289,49.9289,49.5139,49.6648,74587.0
2024-04-09 11:00:00,52.66,52.91,52.63,52.87,29912.0,49.6648,49.9006,49.6365,49.8629,29912.0
2024-04-09 11:30:00,52.88,52.97,52.75,52.76,38573.0,49.8723,49.9572,49.7497,49.7591,38573.0
2024-04-09 12:00:00,52.73,52.82,52.72,52.76,31823.0,49.7308,49.8157,49.7214,49.7591,31823.0
2024-04-09 12:30:00,52.75,52.78,52.62,52.64,36318.0,49.7497,49.778,49.6271,49.6459,36318.0
2024-04-09 13:00:00,52.63,52.82,52.61,52.81,124481.0,49.6365,49.8157,49.6177,49.8063,124481.0
2024-04-09 13:30:00,52.81,52.92,52.79,52.8,29610.0,49.8063,49.91,49.7874,49.7968,29610.0
2024-04-09 14:00:00,52.76,52.84,52.74,52.77,26648.0,49.7591,49.8346,49.7403,49.7686,26648.0
2024-04-09 14:30:00,52.76,52.8,52.7,52.71,49723.0,49.7591,49.7968,49.7025,49.712,49723.0
2024-04-09 15:00:00,52.72,52.92,52.63,52.91,40802.0,49.7214,49.91,49.6365,49.9006,40802.0
2024-04-09 15:30:00,52.91,52.96,52.83,52.93,139192.0,49.9006,49.9477,49.8251,49.9195,139192.0
2024-04-10 09:30:00,51.91,52.15,51.45,51.47,88665.0,48.9575,49.1838,48.5236,48.5425,88665.0
2024-04-10 10:00:00,51.43,51.6,51.32,51.51,71148.0,48.5048,48.6651,48.401,48.5802,71148.0
2024-04-10 10:30:00,51.52,51.69,51.31,51.36,31444.0,48.5896,48.75,48.3916,48.4387,31444.0
2024-04-10 11:00:00,51.36,51.37,51.22,51.34,17809.0,48.4387,48.4482,48.3067,48.4199,17809.0
2024-04-10 11:30:00,51.34,51.34,51.0,51.09,21449.0,48.4199,48.4199,48.0992,48.1841,21449.0
2024-04-10 12:00:00,51.08,51.12,51.03,51.07,13828.0,48.1747,48.2124,48.1275,48.1652,13828.0
2024-04-10 12:30:00,51.08,51.14,51.0,51.12,12940.0,48.1747,48.2313,48.0992,48.2124,12940.0
2024-04-10 13:00:00,51.13,51.17,50.75,51.01,27050.0,48.2218,48.2596,47.8634,48.1087,27050.0
2024-04-10 13:30:00,50.98,51.02,50.78,50.93,33400.0,48.0804,48.1181,47.8917,48.0332,33400.0
2024-04-10 14:00:00,50.93,50.96,50.61,50.62,37218.0,48.0332,48.0615,47.7314,47.7408,37218.0
2024-04-10 14:30:00,50.62,50.71,50.57,50.58,41143.0,47.7408,47.8257,47.6937,47.7031,41143.0
2024-04-10 15:00:00,50.57,50.88,50.5,50.81,55283.0,47.6937,47.9861,47.6277,47.92,55283.0
2024-04-10 15:30:00,50.8,50.8,50.63,50.65,166370.0,47.9106,47.9106,47.7503,47.7691,166370.0
2024-04-11 09:30:00,51.04,51.17,50.62,50.67,58805.0,48.137,48.2596,47.7408,47.788,58805.0
2024-04-11 10:00:00,50.68,50.68,50.3,50.33,28446.0,47.7974,47.7974,47.439,47.4673,28446.0
2024-04-11 10:30:00,50.32,50.56,50.29,50.44,46205.0,47.4579,47.6843,47.4296,47.5711,46205.0
2024-04-11 11:00:00,50.44,50.48,50.31,50.41,26795.0,47.5711,47.6088,47.4485,47.5428,26795.0
2024-04-11 11:30:00,50.4,50.96,50.4,50.96,25111.0,47.5334,48.0615,47.5334,48.0615,25111.0
2024-04-11 12:00:00,50.94,51.06,50.93,50.97,28700.0,48.0426,48.1558,48.0332,48.0709,28700.0
2024-04-11 12:30:00,50.95,51.06,50.92,50.94,17330.0,48.0521,48.1558,48.0238,48.0426,17330.0
2024-04-11 13:00:00,50.96,51.29,50.92,51.24,22062.0,48.0615,48.3727,48.0238,48.3256,22062.0
2024-04-11 13:30:00,51.25,51.29,51.15,51.19,18407.0,48.335,48.3727,48.2407,48.2784,18407.0
2024-04-11 14:00:00,51.19,51.34,51.18,51.29,21745.0,48.2784,48.4199,48.269,48.3727,21745.0
2024-04-11 14:30:00,51.29,51.39,51.25,51.25,35527.0,48.3727,48.467,48.335,48.335,35527.0
2024-04-11 15:00:00,51.24,51.3,51.14,51.27,26629.0,48.3256,48.3822,48.2313,48.3539,26629.0
2024-04-11 15:30:00,51.27,51.3,51.13,51.3,166918.0,48.3539,48.3822,48.2218,48.3822,166918.0
2024-04-12 09:30:00,50.88,50.88,50.24,50.25,70959.0,47.9861,47.9861,47.3825,47.3919,70959.0
2024-04-12 10:00:00,50.24,50.25,50.08,50.08,29513.0,47.3825,47.3919,47.2316,47.2316,29513.0
2024-04-12 10:30:00,50.1,50.17,49.89,50.02,36673.0,47.2504,47.3164,47.0524,47.175,36673.0
2024-04-12 11:00:00,50.01,50.24,50.01,50.08,24443.0,47.1655,47.3825,47.1655,47.2316,24443.0
2024-04-12 11:30:00,50.12,50.26,50.08,50.24,12957.0,47.2693,47.4013,47.2316,47.3825,12957.0
2024-04-12 12:00:00,50.21,50.28,50.16,50.23,18262.0,47.3542,47.4202,47.307,47.373,18262.0
2024-04-12 12:30:00,50.22,50.22,49.94,50.09,47196.0,47.3636,47.3636,47.0995,47.241,47196.0
2024-04-12 13:00:00,50.05,50.13,49.97,50.0,31748.0,47.2033,47.2787,47.1278,47.1561,31748.0
2024-04-12 13:30:00,50.0,50.12,49.91,50.07,26637.0,47.1561,47.2693,47.0712,47.2221,26637.0
2024-04-12 14:00:00,50.06,50.13,49.95,50.05,65350.0,47.2127,47.2787,47.1089,47.2033,65350.0
2024-04-12 14:30:00,50.03,50.03,49.87,49.9,66475.0,47.1844,47.1844,47.0335,47.0618,66475.0
2024-04-12 15:00:00,49.9,50.0,49.84,49.93,73548.0,47.0618,47.1561,47.0052,47.0901,73548.0
2024-04-12 15:30:00,49.91,50.06,49.82,49.82,238172.0,47.0712,47.2127,46.9863,46.9863,238172.0
2024-04-15 09:30:00,50.08,50.36,49.84,50.06,73586.0,47.2316,47.4956,47.0052,47.2127,73586.0
2024-04-15 10:00:00,50.07,50.07,49.59,49.71,59866.0,47.2221,47.2221,46.7694,46.8826,59866.0
2024-04-15 10:30:00,49.69,49.91,49.69,49.76,30501.0,46.8637,47.0712,46.8637,46.9298,30501.0
2024-04-15 11:00:00,49.77,49.93,49.75,49.93,29800.0,46.9392,47.0901,46.9203,47.0901,29800.0
2024-04-15 11:30:00,49.96,50.12,49.94,50.07,38956.0,47.1184,47.2693,47.0995,47.2221,38956.0
2024-04-15 12:00:00,50.07,50.15,49.96,50.01,29385.0,47.2221,47.2976,47.1184,47.1655,29385.0
2024-04-15 12:30:00,49.99,50.05,49.93,49.98,35085.0,47.1467,47.2033,47.0901,47.1372,35085.0
2024-04-15 13:00:00,49.97,50.04,49.73,49.73,31412.0,47.1278,47.1938,46.9015,46.9015,31412.0
2024-04-15 13:30:00,49.72,49.72,49.31,49.6,40762.0,46.892,46.892,46.5053,46.7789,40762.0
2024-04-15 14:00:00,49.6,49.6,49.36,49.43,21554.0,46.7789,46.7789,46.5525,46.6185,21554.0
2024-04-15 14:30:00,49.41,49.5,49.32,49.38,46050.0,46.5997,46.6845,46.5148,46.5714,46050.0
2024-04-15 15:00:00,49.37,49.5,49.26,49.49,31033.0,46.5619,46.6845,46.4582,46.6751,31033.0
2024-04-15 15:30:00,49.49,49.65,49.49,49.64,125130.0,46.6751,46.826,46.6751,46.8166,125130.0
2024-04-16 09:30:00,49.15,49.15,48.27,48.47,101897.0,46.3545,46.3545,45.5245,45.7131,101897.0
2024-04-16 10:00:00,48.47,49.04,48.46,48.84,44201.0,45.7131,46.2507,45.7037,46.0621,44201.0
2024-04-16 10:30:00,48.85,49.04,48.68,48.69,44775.0,46.0715,46.2507,45.9112,45.9206,44775.0
2024-04-16 11:00:00,48.7,49.05,48.66,49.05,77382.0,45.93,46.2601,45.8923,46.2601,77382.0
2024-04-16 11:30:00,49.05,49.35,49.05,49.27,75302.0,46.2601,46.5431,46.2601,46.4676,75302.0
2024-04-16 12:00:00,49.27,49.38,49.14,49.35,63166.0,46.4676,46.5714,46.345,46.5431,63166.0
2024-04-16 12:30:00,49.36,49.37,49.19,49.33,24221.0,46.5525,46.5619,46.3922,46.5242,24221.0
2024-04-16 13:00:00,49.32,49.39,49.23,49.23,30878.0,46.5148,46.5808,46.4299,46.4299,30878.0
2024-04-16 13:30:00,49.2,49.28,48.93,49.17,47330.0,46.4016,46.4771,46.147,46.3733,47330.0
2024-04-16 14:00:00,49.15,49.38,48.86,48.92,29395.0,46.3545,46.5714,46.0809,46.1375,29395.0
2024-04-16 14:30:00,48.92,49.22,48.9,49.19,44242.0,46.1375,46.4205,46.1187,46.3922,44242.0
2024-04-16 15:00:00,49.18,49.18,49.02,49.06,28807.0,46.3827,46.3827,46.2318,46.2696,28807.0
2024-04-16 15:30:00,49.06,49.06,48.74,48.77,183347.0,46.2696,46.2696,45.9678,45.9961,183347.0
2024-04-17 09:30:00,48.92,49.02,48.44,48.48,89087.0,46.1375,46.2318,45.6848,45.7226,89087.0
2024-04-17 10:00:00,48.5,48.56,48.29,48.44,100603.0,45.7414,45.798,45.5434,45.6848,100603.0
2024-04-17 10:30:00,48.46,48.56,48.31,48.39,36661.0,45.7037,45.798,45.5622,45.6377,36661.0
2024-04-17 11:00:00,48.39,48.47,48.11,48.11,149659.0,45.6377,45.7131,45.3736,45.3736,149659.0
2024-04-17 11:30:00,48.11,48.26,47.97,48.08,86834.0,45.3736,45.5151,45.2416,45.3453,86834.0
2024-04-17 12:00:00,48.07,48.07,47.75,47.8,107406.0,45.3359,45.3359,45.0341,45.0812,107406.0
2024-04-17 12:30:00,47.79,47.86,47.67,47.73,61276.0,45.0718,45.1378,44.9586,45.0152,61276.0
2024-04-17 13:00:00,47.73,48.08,47.73,48.07,84363.0,45.0152,45.3453,45.0152,45.3359,84363.0
2024-04-17 13:30:00,48.08,48.12,47.98,48.12,52507.0,45.3453,45.383,45.251,45.383,52507.0
2024-04-17 14:00:00,48.11,48.17,47.92,48.0,67922.0,45.3736,45.4302,45.1944,45.2699,67922.0
2024-04-17 14:30:00,47.99,48.14,47.87,47.92,107178.0,45.2604,45.4019,45.1473,45.1944,107178.0
2024-04-17 15:00:00,47.91,47.92,47.76,47.8,62011.0,45.185,45.1944,45.0435,45.0812,62011.0
2024-04-17 15:30:00,47.8,47.87,47.68,47.84,245790.0,45.0812,45.1473,44.9681,45.119,245790.0
2024-04-18 09:30:00,48.26,48.26,47.71,47.81,89452.0,45.5151,45.5151,44.9964,45.0907,89452.0
2024-04-18 10:00:00,47.83,48.02,47.64,47.87,243856.0,45.1095,45.2887,44.9303,45.1473,243856.0
2024-04-18 10:30:00,47.88,47.97,47.78,47.91,141494.0,45.1567,45.2416,45.0624,45.185,141494.0
2024-04-18 11:00:00,47.92,48.14,47.79,48.02,253893.0,45.1944,45.4019,45.0718,45.2887,253893.0
2024-04-18 11:30:00,48.03,48.07,47.74,47.86,71424.0,45.2982,45.3359,45.0246,45.1378,71424.0
2024-04-18 12:00:00,47.86,48.0,47.81,47.95,53137.0,45.1378,45.2699,45.0907,45.2227,53137.0
2024-04-18 12:30:00,47.96,47.97,47.68,47.74,46764.0,45.2321,45.2416,44.9681,45.0246,46764.0
2024-04-18 13:00:00,47.73,47.76,47.51,47.7,40071.0,45.0152,45.0435,44.8077,44.9869,40071.0
2024-04-18 13:30:00,47.7,47.72,47.48,47.55,41729.0,44.9869,45.0058,44.7794,44.8455,41729.0
2024-04-18 14:00:00,47.54,47.66,47.48,47.49,31546.0,44.836,44.9492,44.7794,44.7889,31546.0
2024-04-18 14:30:00,47.49,47.56,47.42,47.47,47748.0,44.7889,44.8549,44.7228,44.77,47748.0
2024-04-18 15:00:00,47.46,47.58,47.45,47.54,52117.0,44.7606,44.8737,44.7511,44.836,52117.0
2024-04-18 15:30:00,47.54,47.86,47.54,47.86,257558.0,44.836,45.1378,44.836,45.1378,257558.0
2024-04-19 09:30:00,47.56,48.26,47.55,48.11,152047.0,44.8549,45.5151,44.8455,45.3736,152047.0
2024-04-19 10:00:00,48.13,48.26,47.96,48.07,67104.0,45.3925,45.5151,45.2321,45.3359,67104.0
2024-04-19 10:30:00,48.08,48.29,48.0,48.09,120941.0,45.3453,45.5434,45.2699,45.3547,120941.0
2024-04-19 11:00:00,48.11,48.26,48.06,48.1,59024.0,45.3736,45.5151,45.3264,45.3642,59024.0
2024-04-19 11:30:00,48.1,48.14,48.04,48.04,33499.0,45.3642,45.4019,45.3076,45.3076,33499.0
2024-04-19 12:00:00,48.05,48.07,47.81,47.81,47784.0,45.317,45.3359,45.0907,45.0907,47784.0
2024-04-19 12:30:00,47.8,48.07,47.8,48.07,21871.0,45.0812,45.3359,45.0812,45.3359,21871.0
2024-04-19 13:00:00,48.08,48.1,48.0,48.02,36735.0,45.3453,45.3642,45.2699,45.2887,36735.0
2024-04-19 13:30:00,48.02,48.15,48.02,48.13,61546.0,45.2887,45.4113,45.2887,45.3925,61546.0
2024-04-19 14:00:00,48.11,48.11,47.9,47.91,37870.0,45.3736,45.3736,45.1755,45.185,37870.0
2024-04-19 14:30:00,47.91,47.93,47.77,47.93,51760.0,45.185,45.2038,45.0529,45.2038,51760.0
2024-04-19 15:00:00,47.93,48.08,47.87,48.06,64601.0,45.2038,45.3453,45.1473,45.3264,64601.0
2024-04-19 15:30:00,48.06,48.41,47.97,48.34,338347.0,45.3264,45.6565,45.2416,45.5905,338347.0
2024-04-22 09:30:00,48.77,48.99,48.42,48.72,83495.0,45.9961,46.2036,45.666,45.9489,83495.0
2024-04-22 10:00:00,48.7,48.84,48.59,48.77,111590.0,45.93,46.0621,45.8263,45.9961,111590.0
2024-04-22 10:30:00,48.76,48.84,48.53,48.54,60764.0,45.9866,46.0621,45.7697,45.7791,60764.0
2024-04-22 11:00:00,48.54,48.59,48.46,48.58,63184.0,45.7791,45.8263,45.7037,45.8169,63184.0
2024-04-22 11:30:00,48.58,48.62,48.4,48.49,30899.0,45.8169,45.8546,45.6471,45.732,30899.0
2024-04-22 12:00:00,48.5,48.74,48.5,48.7,52164.0,45.7414,45.9678,45.7414,45.93,52164.0
2024-04-22 12:30:00,48.72,48.87,48.69,48.77,32310.0,45.9489,46.0904,45.9206,45.9961,32310.0
2024-04-22 13:00:00,48.78,49.0,48.75,49.0,47781.0,46.0055,46.213,45.9772,46.213,47781.0
2024-04-22 13:30:00,49.0,49.34,48.97,49.3,58949.0,46.213,46.5336,46.1847,46.4959,58949.0
2024-04-22 14:00:00,49.3,49.4,49.25,49.37,62770.0,46.4959,46.5902,46.4488,46.5619,62770.0
2024-04-22 14:30:00,49.36,49.4,49.26,49.37,58991.0,46.5525,46.5902,46.4582,46.5619,58991.0
2024-04-22 15:00:00,49.37,49.45,49.31,49.39,44404.0,46.5619,46.6374,46.5053,46.5808,44404.0
2024-04-22 15:30:00,49.38,49.38,49.13,49.31,173344.0,46.5714,46.5714,46.3356,46.5053,173344.0
2024-04-23 09:30:00,49.55,49.62,49.07,49.54,47737.0,46.7317,46.7977,46.279,46.7223,47737.0
2024-04-23 10:00:00,49.53,49.7,49.48,49.58,32222.0,46.7128,46.8732,46.6657,46.76,32222.0
2024-04-23 10:30:00,49.58,49.71,49.49,49.51,31807.0,46.76,46.8826,46.6751,46.694,31807.0
2024-04-23 11:00:00,49.5,49.66,49.37,49.62,70920.0,46.6845,46.8354,46.5619,46.7977,70920.0
2024-04-23 11:30:00,49.61,49.62,49.36,49.39,31605.0,46.7883,46.7977,46.5525,46.5808,31605.0
2024-04-23 12:00:00,49.41,49.41,49.24,49.24,22483.0,46.5997,46.5997,46.4393,46.4393,22483.0
2024-04-23 12:30:00,49.24,49.64,49.24,49.64,55747.0,46.4393,46.8166,46.4393,46.8166,55747.0
2024-04-23 13:00:00,49.64,49.68,49.57,49.65,17564.0,46.8166,46.8543,46.7506,46.826,17564.0
2024-04-23 13:30:00,49.66,49.68,49.57,49.63,24809.0,46.8354,46.8543,46.7506,46.8071,24809.0
2024-04-23 14:00:00,49.63,49.81,49.63,49.8,44798.0,46.8071,46.9769,46.8071,46.9675,44798.0
2024-04-23 14:30:00,49.78,49.87,49.7,49.8,63750.0,46.9486,47.0335,46.8732,46.9675,63750.0
2024-04-23 15:00:00,49.78,49.78,49.6,49.64,27334.0,46.9486,46.9486,46.7789,46.8166,27334.0
2024-04-23 15:30:00,49.64,49.78,49.62,49.77,142921.0,46.8166,46.9486,46.7977,46.9392,142921.0
2024-04-24 09:30:00,49.84,50.18,49.57,49.66,69798.0,47.0052,47.3259,46.7506,46.8354,69798.0
2024-04-24 10:00:00,49.67,49.93,49.63,49.71,70616.0,46.8449,47.0901,46.8071,46.8826,70616.0
2024-04-24 10:30:00,49.7,49.72,49.48,49.62,75013.0,46.8732,46.892,46.6657,46.7977,75013.0
2024-04-24 11:00:00,49.65,49.66,49.34,49.42,31749.0,46.826,46.8354,46.5336,46.6091,31749.0
2024-04-24 11:30:00,49.47,49.58,49.35,49.43,14360.0,46.6562,46.76,46.5431,46.6185,14360.0
2024-04-24 12:00:00,49.41,49.48,49.32,49.36,23098.0,46.5997,46.6657,46.5148,46.5525,23098.0
2024-04-24 12:30:00,49.34,49.36,49.25,49.32,23250.0,46.5336,46.5525,46.4488,46.5148,23250.0
2024-04-24 13:00:00,49.32,49.32,49.21,49.27,15025.0,46.5148,46.5148,46.411,46.4676,15025.0
2024-04-24 13:30:00,49.27,49.48,49.25,49.45,42341.0,46.4676,46.6657,46.4488,46.6374,42341.0
2024-04-24 14:00:00,49.45,49.46,49.15,49.21,33166.0,46.6374,46.6468,46.3545,46.411,33166.0
2024-04-24 14:30:00,49.21,49.22,49.05,49.06,33980.0,46.411,46.4205,46.2601,46.2696,33980.0
2024-04-24 15:00:00,49.05,49.21,49.02,49.17,49921.0,46.2601,46.411,46.2318,46.3733,49921.0
2024-04-24 15:30:00,49.16,49.31,49.13,49.19,135426.0,46.3639,46.5053,46.3356,46.3922,135426.0
2024-04-25 09:30:00,48.63,48.65,48.01,48.2,63849.0,45.864,45.8829,45.2793,45.4585,63849.0
2024-04-25 10:00:00,48.21,48.63,48.01,48.57,38782.0,45.4679,45.864,45.2793,45.8074,38782.0
2024-04-25 10:30:00,48.59,48.66,48.37,48.41,42279.0,45.8263,45.8923,45.6188,45.6565,42279.0
2024-04-25 11:00:00,48.41,48.51,48.3,48.45,50223.0,45.6565,45.7509,45.5528,45.6943,50223.0
2024-04-25 11:30:00,48.46,48.62,48.41,48.54,72074.0,45.7037,45.8546,45.6565,45.7791,72074.0
2024-04-25 12:00:00,48.52,48.56,48.4,48.43,38094.0,45.7603,45.798,45.6471,45.6754,38094.0
2024-04-25 12:30:00,48.44,48.69,48.37,48.69,51601.0,45.6848,45.9206,45.6188,45.9206,51601.0
2024-04-25 13:00:00,48.67,48.68,48.41,48.54,89956.0,45.9018,45.9112,45.6565,45.7791,89956.0
2024-04-25 13:30:00,48.53,48.83,48.52,48.68,73510.0,45.7697,46.0527,45.7603,45.9112,73510.0
2024-04-25 14:00:00,48.69,48.79,48.66,48.66,64716.0,45.9206,46.0149,45.8923,45.8923,64716.0
2024-04-25 14:30:00,48.65,48.72,48.52,48.6,73253.0,45.8829,45.9489,45.7603,45.8357,73253.0
2024-04-25 15:00:00,48.61,48.9,48.61,48.83,80768.0,45.8452,46.1187,45.8452,46.0527,80768.0
2024-04-25 15:30:00,48.83,48.83,48.66,48.68,276492.0,46.0527,46.0527,45.8923,45.9112,276492.0
2024-04-26 09:30:00,48.8,49.38,48.75,49.24,81597.0,46.0244,46.5714,45.9772,46.4393,81597.0
2024-04-26 10:00:00,49.23,49.3,49.14,49.22,41508.0,46.4299,46.4959,46.345,46.4205,41508.0
2024-04-26 10:30:00,49.22,49.36,48.97,49.1,46530.0,46.4205,46.5525,46.1847,46.3073,46530.0
2024-04-26 11:00:00,49.13,49.18,48.87,48.9,24831.0,46.3356,46.3827,46.0904,46.1187,24831.0
2024-04-26 11:30:00,48.9,49.01,48.77,48.95,56879.0,46.1187,46.2224,45.9961,46.1658,56879.0
2024-04-26 12:00:00,48.95,49.14,48.86,49.12,39466.0,46.1658,46.345,46.0809,46.3262,39466.0
2024-04-26 12:30:00,49.13,49.21,49.05,49.08,49282.0,46.3356,46.411,46.2601,46.2884,49282.0
2024-04-26 13:00:00,49.09,49.23,49.04,49.14,27567.0,46.2979,46.4299,46.2507,46.345,27567.0
2024-04-26 13:30:00,49.14,49.2,49.09,49.12,26968.0,46.345,46.4016,46.2979,46.3262,26968.0
2024-04-26 14:00:00,49.12,49.18,49.08,49.09,33552.0,46.3262,46.3827,46.2884,46.2979,33552.0
2024-04-26 14:30:00,49.1,49.23,49.08,49.21,59393.0,46.3073,46.4299,46.2884,46.411,59393.0
2024-04-26 15:00:00,49.21,49.24,49.06,49.06,38415.0,46.411,46.4393,46.2696,46.2696,38415.0
2024-04-26 15:30:00,49.06,49.2,48.95,49.11,231545.0,46.2696,46.4016,46.1658,46.3167,231545.0
2024-04-29 09:30:00,49.41,49.74,49.39,49.65,81138.0,46.5997,46.9109,46.5808,46.826,81138.0
2024-04-29 10:00:00,49.66,49.78,49.6,49.65,113695.0,46.8354,46.9486,46.7789,46.826,113695.0
2024-04-29 10:30:00,49.66,49.73,49.6,49.66,70598.0,46.8354,46.9015,46.7789,46.8354,70598.0
2024-04-29 11:00:00,49.64,49.69,49.52,49.54,68445.0,46.8166,46.8637,46.7034,46.7223,68445.0
2024-04-29 11:30:00,49.54,49.6,49.46,49.51,72061.0,46.7223,46.7789,46.6468,46.694,72061.0
2024-04-29 12:00:00,49.51,49.59,49.38,49.57,48067.0,46.694,46.7694,46.5714,46.7506,48067.0
2024-04-29 12:30:00,49.58,49.61,49.33,49.44,41021.0,46.76,46.7883,46.5242,46.628,41021.0
2024-04-29 13:00:00,49.44,49.61,49.41,49.57,41769.0,46.628,46.7883,46.5997,46.7506,41769.0
2024-04-29 13:30:00,49.57,49.57,49.41,49.45,81173.0,46.7506,46.7506,46.5997,46.6374,81173.0
2024-04-29 14:00:00,49.45,49.45,49.36,49.41,57157.0,46.6374,46.6374,46.5525,46.5997,57157.0
2024-04-29 14:30:00,49.42,49.42,49.31,49.41,73578.0,46.6091,46.6091,46.5053,46.5997,73578.0
2024-04-29 15:00:00,49.41,49.42,49.14,49.31,70014.0,46.5997,46.6091,46.345,46.5053,70014.0
2024-04-29 15:30:00,49.31,49.46,49.2,49.38,184179.0,46.5053,46.6468,46.4016,46.5714,184179.0
2024-04-30 09:30:00,48.75,48.75,48.09,48.34,121742.0,45.9772,45.9772,45.3547,45.5905,121742.0
2024-04-30 10:00:00,48.39,48.55,48.27,48.28,34413.0,45.6377,45.7886,45.5245,45.5339,34413.0
2024-04-30 10:30:00,48.27,48.62,48.26,48.44,46618.0,45.5245,45.8546,45.5151,45.6848,46618.0
2024-04-30 11:00:00,48.44,48.48,48.24,48.39,88395.0,45.6848,45.7226,45.4962,45.6377,88395.0
2024-04-30 11:30:00,48.41,48.41,48.04,48.14,53588.0,45.6565,45.6565,45.3076,45.4019,53588.0
2024-04-30 12:00:00,48.17,48.21,48.09,48.16,44043.0,45.4302,45.4679,45.3547,45.4208,44043.0
2024-04-30 12:30:00,48.15,48.16,48.0,48.13,64688.0,45.4113,45.4208,45.2699,45.3925,64688.0
2024-04-30 13:00:00,48.12,48.27,48.1,48.12,41211.0,45.383,45.5245,45.3642,45.383,41211.0
2024-04-30 13:30:00,48.14,48.29,48.1,48.21,51372.0,45.4019,45.5434,45.3642,45.4679,51372.0
2024-04-30 14:00:00,48.22,48.25,48.06,48.11,50232.0,45.4773,45.5056,45.3264,45.3736,50232.0
2024-04-30 14:30:00,48.11,48.16,48.02,48.13,73879.0,45.3736,45.4208,45.2887,45.3925,73879.0
2024-04-30 15:00:00,48.13,48.13,47.93,47.96,83367.0,45.3925,45.3925,45.2038,45.2321,83367.0
2024-04-30 15:30:00,47.95,48.04,47.73,47.81,288028.0,45.2227,45.3076,45.0152,45.0907,288028.0
2024-05-01 09:30:00,47.69,48.11,47.5,48.0,81223.0,44.9775,45.3736,44.7983,45.2699,81223.0
2024-05-01 10:00:00,48.03,48.08,47.53,47.54,73378.0,45.2982,45.3453,44.8266,44.836,73378.0
2024-05-01 10:30:00,47.55,47.68,47.37,47.67,42810.0,44.8455,44.9681,44.6757,44.9586,42810.0
2024-05-01 11:00:00,47.66,47.74,47.54,47.62,79838.0,44.9492,45.0246,44.836,44.9115,79838.0
2024-05-01 11:30:00,47.62,47.63,47.48,47.6,29300.0,44.9115,44.9209,44.7794,44.8926,29300.0
2024-05-01 12:00:00,47.62,47.82,47.58,47.63,75128.0,44.9115,45.1001,44.8737,44.9209,75128.0
2024-05-01 12:30:00,47.63,47.65,47.35,47.45,84815.0,44.9209,44.9398,44.6568,44.7511,84815.0
2024-05-01 13:00:00,47.45,47.64,47.44,47.59,24596.0,44.7511,44.9303,44.7417,44.8832,24596.0
2024-05-01 13:30:00,47.61,47.67,47.52,47.58,35997.0,44.902,44.9586,44.8172,44.8737,35997.0
2024-05-01 14:00:00,47.55,47.76,47.55,47.76,127602.0,44.8455,45.0435,44.8455,45.0435,127602.0
2024-05-01 14:30:00,47.73,48.27,47.5,48.19,112151.0,45.0152,45.5245,44.7983,45.4491,112151.0
2024-05-01 15:00:00,48.2,48.33,47.77,47.84,106068.0,45.4585,45.5811,45.0529,45.119,106068.0
2024-05-01 15:30:00,47.82,47.82,47.56,47.65,230086.0,45.1001,45.1001,44.8549,44.9398,230086.0
2024-05-02 09:30:00,48.55,48.64,47.97,48.22,100836.0,45.7886,45.8735,45.2416,45.4773,100836.0
2024-05-02 10:00:00,48.23,48.4,47.97,48.34,369416.0,45.4868,45.6471,45.2416,45.5905,369416.0
2024-05-02 10:30:00,48.35,48.37,48.0,48.27,184013.0,45.6,45.6188,45.2699,45.5245,184013.0
2024-05-02 11:00:00,48.27,48.3,48.09,48.11,139022.0,45.5245,45.5528,45.3547,45.3736,139022.0
2024-05-02 11:30:00,48.12,48.4,48.05,48.29,89966.0,45.383,45.6471,45.317,45.5434,89966.0
2024-05-02 12:00:00,48.3,48.36,48.12,48.26,147022.0,45.5528,45.6094,45.383,45.5151,147022.0
2024-05-02 12:30:00,48.27,48.29,48.13,48.22,93459.0,45.5245,45.5434,45.3925,45.4773,93459.0
2024-05-02 13:00:00,48.23,48.33,48.19,48.31,176563.0,45.4868,45.5811,45.4491,45.5622,176563.0
2024-05-02 13:30:00,48.33,48.42,48.16,48.23,78678.0,45.5811,45.666,45.4208,45.4868,78678.0
2024-05-02 14:00:00,48.23,48.36,48.18,48.33,67876.0,45.4868,45.6094,45.4396,45.5811,67876.0
2024-05-02 14:30:00,48.34,48.5,48.28,48.4,185830.0,45.5905,45.7414,45.5339,45.6471,185830.0
2024-05-02 15:00:00,48.39,48.4,48.28,48.36,118486.0,45.6377,45.6471,45.5339,45.6094,118486.0
2024-05-02 15:30:00,48.35,48.46,48.19,48.39,392007.0,45.6,45.7037,45.4491,45.6377,392007.0
2024-05-03 09:30:00,46.8,47.16,46.11,47.05,613888.0,44.1381,44.4776,43.4874,44.3739,613888.0
2024-05-03 10:00:00,47.12,47.5,46.75,47.46,260069.0,44.4399,44.7983,44.091,44.7606,260069.0
2024-05-03 10:30:00,47.48,47.5,47.08,47.46,190183.0,44.7794,44.7983,44.4022,44.7606,190183.0
2024-05-03 11:00:00,47.46,47.5,47.04,47.19,262074.0,44.7606,44.7983,44.3645,44.5059,262074.0
2024-05-03 11:30:00,47.2,47.24,46.75,46.79,98016.0,44.5154,44.5531,44.091,44.1287,98016.0
2024-05-03 12:00:00,46.83,47.38,46.8,47.3,108508.0,44.1664,44.6851,44.1381,44.6097,108508.0
2024-05-03 12:30:00,47.32,47.5,47.21,47.28,87825.0,44.6285,44.7983,44.5248,44.5908,87825.0
2024-05-03 13:00:00,47.28,47.28,46.77,46.83,83941.0,44.5908,44.5908,44.1098,44.1664,83941.0
2024-05-03 13:30:00,46.84,46.95,46.75,46.86,64928.0,44.1758,44.2796,44.091,44.1947,64928.0
2024-05-03 14:00:00,46.86,46.89,46.71,46.72,94925.0,44.1947,44.223,44.0532,44.0627,94925.0
2024-05-03 14:30:00,46.73,46.82,46.65,46.74,93287.0,44.0721,44.157,43.9966,44.0815,93287.0
2024-05-03 15:00:00,46.75,46.86,46.6,46.62,118050.0,44.091,44.1947,43.9495,43.9684,118050.0
2024-05-03 15:30:00,46.62,46.73,46.45,46.73,501461.0,43.9684,44.0721,43.808,44.0721,501461.0
2024-05-06 09:30:00,47.26,47.7,47.03,47.17,212700.0,44.5719,44.9869,44.355,44.4871,212700.0
2024-05-06 10:00:00,47.12,47.12,46.62,46.7,87445.0,44.4399,44.4399,43.9684,44.0438,87445.0
2024-05-06 10:30:00,46.7,46.78,46.34,46.43,147326.0,44.0438,44.1193,43.7043,43.7892,147326.0
2024-05-06 11:00:00,46.43,46.47,46.22,46.28,96580.0,43.7892,43.8269,43.5911,43.6477,96580.0
2024-05-06 11:30:00,46.28,46.29,46.05,46.12,75939.0,43.6477,43.6571,43.4308,43.4968,75939.0
2024-05-06 12:00:00,46.12,46.18,45.99,46.11,84534.0,43.4968,43.5534,43.3742,43.4874,84534.0
2024-05-06 12:30:00,46.11,46.36,46.05,46.25,60455.0,43.4874,43.7231,43.4308,43.6194,60455.0
2024-05-06 13:00:00,46.28,46.43,46.26,46.4,78882.0,43.6477,43.7892,43.6288,43.7609,78882.0
2024-05-06 13:30:00,46.39,46.42,46.25,46.34,52962.0,43.7514,43.7797,43.6194,43.7043,52962.0
2024-05-06 14:00:00,46.35,46.52,46.33,46.52,58382.0,43.7137,43.874,43.6948,43.874,58382.0
2024-05-06 14:30:00,46.51,46.64,46.37,46.57,69747.0,43.8646,43.9872,43.7326,43.9212,69747.0
2024-05-06 15:00:00,46.55,46.58,46.37,46.4,54601.0,43.9023,43.9306,43.7326,43.7609,54601.0
2024-05-06 15:30:00,46.39,46.63,46.32,46.57,315419.0,43.7514,43.9778,43.6854,43.9212,315419.0
2024-05-07 09:30:00,46.76,46.9,46.48,46.49,90237.0,44.1004,44.2324,43.8363,43.8457,90237.0
2024-05-07 10:00:00,46.48,46.81,46.46,46.73,37504.0,43.8363,44.1475,43.8175,44.0721,37504.0
2024-05-07 10:30:00,46.72,46.82,46.57,46.62,74789.0,44.0627,44.157,43.9212,43.9684,74789.0
2024-05-07 11:00:00,46.64,46.68,46.55,46.57,55667.0,43.9872,44.0249,43.9023,43.9212,55667.0
2024-05-07 11:30:00,46.56,46.76,46.51,46.73,50243.0,43.9118,44.1004,43.8646,44.0721,50243.0
2024-05-07 12:00:00,46.74,46.79,46.67,46.75,37580.0,44.0815,44.1287,44.0155,44.091,37580.0
2024-05-07 12:30:00,46.75,46.82,46.67,46.71,63614.0,44.091,44.157,44.0155,44.0532,63614.0
2024-05-07 13:00:00,46.72,46.87,46.72,46.84,55899.0,44.0627,44.2041,44.0627,44.1758,55899.0
2024-05-07 13:30:00,46.84,46.88,46.6,46.61,67530.0,44.1758,44.2136,43.9495,43.9589,67530.0
2024-05-07 14:00:00,46.62,46.64,46.45,46.51,37757.0,43.9684,43.9872,43.808,43.8646,37757.0
2024-05-07 14:30:00,46.5,46.54,46.35,46.43,73319.0,43.8552,43.8929,43.7137,43.7892,73319.0
2024-05-07 15:00:00,46.44,46.44,46.34,46.34,60978.0,43.7986,43.7986,43.7043,43.7043,60978.0
2024-05-07 15:30:00,46.34,46.69,46.34,46.6,196744.0,43.7043,44.0344,43.7043,43.9495,196744.0
2024-05-08 09:30:00,46.04,46.57,45.75,46.52,85041.0,43.4213,43.9212,43.1478,43.874,85041.0
2024-05-08 10:00:00,46.58,46.65,46.42,46.47,33143.0,43.9306,43.9966,43.7797,43.8269,33143.0
2024-05-08 10:30:00,46.46,46.66,46.46,46.63,27418.0,43.8175,44.0061,43.8175,43.9778,27418.0
2024-05-08 11:00:00,46.63,46.78,46.63,46.72,34697.0,43.9778,44.1193,43.9778,44.0627,34697.0
2024-05-08 11:30:00,46.71,46.72,46.52,46.54,26123.0,44.0532,44.0627,43.874,43.8929,26123.0
2024-05-08 12:00:00,46.55,46.73,46.54,46.64,20184.0,43.9023,44.0721,43.8929,43.9872,20184.0
2024-05-08 12:30:00,46.64,46.65,46.51,46.59,28676.0,43.9872,43.9966,43.8646,43.9401,28676.0
2024-05-08 13:00:00,46.58,46.74,46.55,46.67,25333.0,43.9306,44.0815,43.9023,44.0155,25333.0
2024-05-08 13:30:00,46.67,46.78,46.67,46.74,24694.0,44.0155,44.1193,44.0155,44.0815,24694.0
2024-05-08 14:00:00,46.75,46.98,46.74,46.98,27887.0,44.091,44.3079,44.0815,44.3079,27887.0
2024-05-08 14:30:00,46.98,47.0,46.89,46.92,36971.0,44.3079,44.3267,44.223,44.2513,36971.0
2024-05-08 15:00:00,46.91,47.03,46.91,46.95,46354.0,44.2419,44.355,44.2419,44.2796,46354.0
2024-05-08 15:30:00,46.94,47.21,46.94,47.07,195100.0,44.2702,44.5248,44.2702,44.3928,195100.0
2024-05-09 09:30:00,47.01,47.31,46.79,47.15,92728.0,44.3362,44.6191,44.1287,44.4682,92728.0
2024-05-09 10:00:00,47.16,47.36,47.08,47.2,171025.0,44.4776,44.6663,44.4022,44.5154,171025.0
2024-05-09 10:30:00,47.24,47.28,47.1,47.14,38690.0,44.5531,44.5908,44.421,44.4588,38690.0
2024-05-09 11:00:00,47.14,47.21,47.01,47.06,45951.0,44.4588,44.5248,44.3362,44.3833,45951.0
2024-05-09 11:30:00,47.07,47.08,46.94,46.94,40317.0,44.3928,44.4022,44.2702,44.2702,40317.0
2024-05-09 12:00:00,46.93,46.98,46.89,46.95,31470.0,44.2607,44.3079,44.223,44.2796,31470.0
2024-05-09 12:30:00,46.95,46.96,46.81,46.92,85204.0,44.2796,44.289,44.1475,44.2513,85204.0
2024-05-09 13:00:00,46.92,47.02,46.83,46.89,53179.0,44.2513,44.3456,44.1664,44.223,53179.0
2024-05-09 13:30:00,46.89,47.04,46.85,47.01,72667.0,44.223,44.3645,44.1853,44.3362,72667.0
2024-05-09 14:00:00,47.0,47.04,46.86,46.94,100571.0,44.3267,44.3645,44.1947,44.2702,100571.0
2024-05-09 14:30:00,46.93,46.93,46.66,46.7,105351.0,44.2607,44.2607,44.0061,44.0438,105351.0
2024-05-09 15:00:00,46.71,46.74,46.59,46.6,80617.0,44.0532,44.0815,43.9401,43.9495,80617.0
2024-05-09 15:30:00,46.59,46.59,46.38,46.4,514976.0,43.9401,43.9401,43.742,43.7609,514976.0
2024-05-10 09:30:00,46.78,46.96,46.5,46.71,104951.0,44.1193,44.289,43.8552,44.0532,104951.0
2024-05-10 10:00:00,46.68,46.75,46.57,46.63,136983.0,44.0249,44.091,43.9212,43.9778,136983.0
2024-05-10 10:30:00,46.64,46.77,46.51,46.57,135359.0,43.9872,44.1098,43.8646,43.9212,135359.0
2024-05-10 11:00:00,46.56,46.6,46.44,46.48,95361.0,43.9118,43.9495,43.7986,43.8363,95361.0
2024-05-10 11:30:00,46.48,46.65,46.48,46.56,78698.0,43.8363,43.9966,43.8363,43.9118,78698.0
2024-05-10 12:00:00,46.55,46.65,46.52,46.59,52291.0,43.9023,43.9966,43.874,43.9401,52291.0
2024-05-10 12:30:00,46.59,46.65,46.57,46.63,56461.0,43.9401,43.9966,43.9212,43.9778,56461.0
2024-05-10 13:00:00,46.62,46.64,46.57,46.62,77914.0,43.9684,43.9872,43.9212,43.9684,77914.0
2024-05-10 13:30:00,46.62,46.67,46.58,46.64,152143.0,43.9684,44.0155,43.9306,43.9872,152143.0
2024-05-10 14:00:00,46.64,46.73,46.58,46.59,381997.0,43.9872,44.0721,43.9306,43.9401,381997.0
2024-05-10 14:30:00,46.59,46.64,46.55,46.62,55849.0,43.9401,43.9872,43.9023,43.9684,55849.0
2024-05-10 15:00:00,46.62,46.94,46.6,46.9,333942.0,43.9684,44.2702,43.9495,44.2324,333942.0
2024-05-10 15:30:00,46.9,47.04,46.83,46.93,437967.0,44.2324,44.3645,44.1664,44.2607,437967.0
2024-05-13 09:30:00,47.23,47.42,47.09,47.29,89482.0,44.5437,44.7228,44.4116,44.6002,89482.0
2024-05-13 10:00:00,47.29,47.39,47.19,47.39,91269.0,44.6002,44.6946,44.5059,44.6946,91269.0
2024-05-13 10:30:00,47.38,47.49,47.34,47.38,52977.0,44.6851,44.7889,44.6474,44.6851,52977.0
2024-05-13 11:00:00,47.39,47.39,47.12,47.15,114890.0,44.6946,44.6946,44.4399,44.4682,114890.0
2024-05-13 11:30:00,47.13,47.13,46.97,47.08,49366.0,44.4493,44.4493,44.2984,44.4022,49366.0
2024-05-13 12:00:00,47.08,47.1,46.88,46.94,27520.0,44.4022,44.421,44.2136,44.2702,27520.0
2024-05-13 12:30:00,46.94,47.18,46.83,46.84,71344.0,44.2702,44.4965,44.1664,44.1758,71344.0
2024-05-13 13:00:00,46.83,46.83,46.72,46.78,22335.0,44.1664,44.1664,44.0627,44.1193,22335.0
2024-05-13 13:30:00,46.79,46.95,46.78,46.88,33689.0,44.1287,44.2796,44.1193,44.2136,33689.0
2024-05-13 14:00:00,46.86,46.88,46.78,46.82,24948.0,44.1947,44.2136,44.1193,44.157,24948.0
2024-05-13 14:30:00,46.81,46.9,46.8,46.87,38528.0,44.1475,44.2324,44.1381,44.2041,38528.0
2024-05-13 15:00:00,46.87,47.03,46.86,46.96,36955.0,44.2041,44.355,44.1947,44.289,36955.0
2024-05-13 15:30:00,46.96,47.04,46.86,46.97,191243.0,44.289,44.3645,44.1947,44.2984,191243.0
2024-05-14 09:30:00,47.08,47.56,47.01,47.51,72706.0,44.4022,44.8549,44.3362,44.8077,72706.0
2024-05-14 10:00:00,47.52,47.58,47.36,47.39,86991.0,44.8172,44.8737,44.6663,44.6946,86991.0
2024-05-14 10:30:00,47.38,47.44,47.22,47.37,65994.0,44.6851,44.7417,44.5342,44.6757,65994.0
2024-05-14 11:00:00,47.36,47.38,47.06,47.14,36043.0,44.6663,44.6851,44.3833,44.4588,36043.0
2024-05-14 11:30:00,47.15,47.16,46.99,47.08,36276.0,44.4682,44.4776,44.3173,44.4022,36276.0
2024-05-14 12:00:00,47.08,47.09,46.9,46.96,58570.0,44.4022,44.4116,44.2324,44.289,58570.0
2024-05-14 12:30:00,46.96,47.05,46.91,46.98,38016.0,44.289,44.3739,44.2419,44.3079,38016.0
2024-05-14 13:00:00,46.98,47.05,46.92,46.99,28892.0,44.3079,44.3739,44.2513,44.3173,28892.0
2024-05-14 13:30:00,46.99,47.04,46.97,47.04,42078.0,44.3173,44.3645,44.2984,44.3645,42078.0
2024-05-14 14:00:00,47.03,47.06,46.97,47.03,72001.0,44.355,44.3833,44.2984,44.355,72001.0
2024-05-14 14:30:00,47.03,47.31,47.03,47.3,65612.0,44.355,44.6191,44.355,44.6097,65612.0
2024-05-14 15:00:00,47.3,47.42,47.28,47.39,70128.0,44.6097,44.7228,44.5908,44.6946,70128.0
2024-05-14 15:30:00,47.39,47.58,47.36,47.55,195107.0,44.6946,44.8737,44.6663,44.8455,195107.0
2024-05-15 09:30:00,48.07,48.18,47.59,47.81,97995.0,45.3359,45.4396,44.8832,45.0907,97995.0
2024-05-15 10:00:00,47.8,47.85,47.5,47.54,85017.0,45.0812,45.1284,44.7983,44.836,85017.0
2024-05-15 10:30:00,47.54,47.66,47.53,47.61,27401.0,44.836,44.9492,44.8266,44.902,27401.0
2024-05-15 11:00:00,47.62,47.74,47.57,47.66,35322.0,44.9115,45.0246,44.8643,44.9492,35322.0
2024-05-15 11:30:00,47.66,47.79,47.58,47.75,98681.0,44.9492,45.0718,44.8737,45.0341,98681.0
2024-05-15 12:00:00,47.75,47.82,47.75,47.79,36614.0,45.0341,45.1001,45.0341,45.0718,36614.0
2024-05-15 12:30:00,47.79,47.85,47.75,47.85,54796.0,45.0718,45.1284,45.0341,45.1284,54796.0
2024-05-15 13:00:00,47.84,47.9,47.83,47.87,34948.0,45.119,45.1755,45.1095,45.1473,34948.0
2024-05-15 13:30:00,47.86,48.0,47.75,47.98,94533.0,45.1378,45.2699,45.0341,45.251,94533.0
2024-05-15 14:00:00,47.99,48.04,47.95,48.02,124989.0,45.2604,45.3076,45.2227,45.2887,124989.0
2024-05-15 14:30:00,48.02,48.05,47.97,48.01,61494.0,45.2887,45.317,45.2416,45.2793,61494.0
2024-05-15 15:00:00,48.01,48.15,47.99,48.1,63591.0,45.2793,45.4113,45.2604,45.3642,63591.0
2024-05-15 15:30:00,48.1,48.14,48.0,48.12,830636.0,45.3642,45.4019,45.2699,45.383,830636.0
2024-05-16 09:30:00,47.61,47.63,47.17,47.32,134338.0,45.3469,45.366,44.9279,45.0707,134338.0
2024-05-16 10:00:00,47.3,47.63,47.26,47.58,54947.0,45.0517,45.366,45.0136,45.3184,54947.0
2024-05-16 10:30:00,47.58,47.65,47.5,47.57,66912.0,45.3184,45.385,45.2422,45.3088,66912.0
2024-05-16 11:00:00,47.59,47.6,47.38,47.46,110541.0,45.3279,45.3374,45.1279,45.2041,110541.0
2024-05-16 11:30:00,47.46,47.74,47.46,47.72,42027.0,45.2041,45.4708,45.2041,45.4517,42027.0
2024-05-16 12:00:00,47.72,47.75,47.65,47.69,70154.0,45.4517,45.4803,45.385,45.4231,70154.0
2024-05-16 12:30:00,47.69,47.79,47.57,47.76,70929.0,45.4231,45.5184,45.3088,45.4898,70929.0
2024-05-16 13:00:00,47.76,47.77,47.62,47.66,71852.0,45.4898,45.4993,45.3565,45.3946,71852.0
2024-05-16 13:30:00,47.68,47.75,47.51,47.64,83370.0,45.4136,45.4803,45.2517,45.3755,83370.0
2024-05-16 14:00:00,47.64,47.72,47.57,47.72,37744.0,45.3755,45.4517,45.3088,45.4517,37744.0
2024-05-16 14:30:00,47.72,47.84,47.72,47.8,52663.0,45.4517,45.566,45.4517,45.5279,52663.0
2024-05-16 15:00:00,47.8,47.89,47.78,47.8,144599.0,45.5279,45.6136,45.5089,45.5279,144599.0
2024-05-16 15:30:00,47.79,47.99,47.75,47.94,420872.0,45.5184,45.7089,45.4803,45.6613,420872.0
2024-05-17 09:30:00,48.0,48.0,47.01,47.13,224594.0,45.7184,45.7184,44.7755,44.8898,224594.0
2024-05-17 10:00:00,47.17,47.35,47.15,47.35,75284.0,44.9279,45.0993,44.9088,45.0993,75284.0
2024-05-17 10:30:00,47.38,47.39,47.21,47.25,71982.0,45.1279,45.1374,44.966,45.0041,71982.0
2024-05-17 11:00:00,47.25,47.3,47.17,47.28,73767.0,45.0041,45.0517,44.9279,45.0326,73767.0
2024-05-17 11:30:00,47.26,47.39,47.25,47.35,33692.0,45.0136,45.1374,45.0041,45.0993,33692.0
2024-05-17 12:00:00,47.37,47.52,47.37,47.46,28860.0,45.1183,45.2612,45.1183,45.2041,28860.0
2024-05-17 12:30:00,47.46,47.49,47.28,47.39,137392.0,45.2041,45.2326,45.0326,45.1374,137392.0
2024-05-17 13:00:00,47.4,47.55,47.4,47.47,28274.0,45.1469,45.2898,45.1469,45.2136,28274.0
2024-05-17 13:30:00,47.48,47.53,47.4,47.44,29218.0,45.2231,45.2707,45.1469,45.185,29218.0
2024-05-17 14:00:00,47.46,47.46,47.33,47.35,52737.0,45.2041,45.2041,45.0803,45.0993,52737.0
2024-05-17 14:30:00,47.34,47.57,47.33,47.55,41913.0,45.0898,45.3088,45.0803,45.2898,41913.0
2024-05-17 15:00:00,47.55,47.69,47.51,47.65,78763.0,45.2898,45.4231,45.2517,45.385,78763.0
2024-05-17 15:30:00,47.66,47.66,47.42,47.49,235402.0,45.3946,45.3946,45.166,45.2326,235402.0
2024-05-20 09:30:00,47.5,47.63,47.13,47.36,31493.0,45.2422,45.366,44.8898,45.1088,31493.0
2024-05-20 10:00:00,47.38,47.45,47.29,47.36,64355.0,45.1279,45.1945,45.0422,45.1088,64355.0
2024-05-20 10:30:00,47.38,47.54,47.34,47.44,20279.0,45.1279,45.2803,45.0898,45.185,20279.0
2024-05-20 11:00:00,47.44,47.45,47.29,47.4,23485.0,45.185,45.1945,45.0422,45.1469,23485.0
2024-05-20 11:30:00,47.39,47.41,47.2,47.25,25773.0,45.1374,45.1564,44.9564,45.0041,25773.0
2024-05-20 12:00:00,47.25,47.27,47.1,47.1,24715.0,45.0041,45.0231,44.8612,44.8612,24715.0
2024-05-20 12:30:00,47.09,47.16,47.03,47.08,31765.0,44.8517,44.9183,44.7945,44.8421,31765.0
2024-05-20 13:00:00,47.07,47.12,46.96,46.98,25035.0,44.8326,44.8802,44.7278,44.7469,25035.0
2024-05-20 13:30:00,46.97,47.03,46.91,46.94,18266.0,44.7374,44.7945,44.6802,44.7088,18266.0
2024-05-20 14:00:00,46.94,46.97,46.86,46.96,30457.0,44.7088,44.7374,44.6326,44.7278,30457.0
2024-05-20 14:30:00,46.96,47.0,46.8,46.8,87703.0,44.7278,44.7659,44.5754,44.5754,87703.0
2024-05-20 15:00:00,46.8,46.91,46.77,46.9,43472.0,44.5754,44.6802,44.5469,44.6707,43472.0
2024-05-20 15:30:00,46.9,47.07,46.89,47.05,232283.0,44.6707,44.8326,44.6612,44.8136,232283.0
2024-05-21 09:30:00,47.17,47.28,46.69,46.9,45967.0,44.9279,45.0326,44.4707,44.6707,45967.0
2024-05-21 10:00:00,46.91,47.04,46.77,46.82,51474.0,44.6802,44.804,44.5469,44.5945,51474.0
2024-05-21 10:30:00,46.82,46.98,46.7,46.89,57136.0,44.5945,44.7469,44.4802,44.6612,57136.0
2024-05-21 11:00:00,46.88,46.94,46.81,46.82,40693.0,44.6516,44.7088,44.585,44.5945,40693.0
2024-05-21 11:30:00,46.8,46.82,46.52,46.55,28028.0,44.5754,44.5945,44.3088,44.3373,28028.0
2024-05-21 12:00:00,46.56,46.56,46.45,46.52,41274.0,44.3469,44.3469,44.2421,44.3088,41274.0
2024-05-21 12:30:00,46.52,46.61,46.48,46.57,35619.0,44.3088,44.3945,44.2707,44.3564,35619.0
2024-05-21 13:00:00,46.57,46.68,46.48,46.68,32355.0,44.3564,44.4611,44.2707,44.4611,32355.0
2024-05-21 13:30:00,46.67,46.85,46.66,46.75,32149.0,44.4516,44.6231,44.4421,44.5278,32149.0
2024-05-21 14:00:00,46.75,46.79,46.69,46.74,26338.0,44.5278,44.5659,44.4707,44.5183,26338.0
2024-05-21 14:30:00,46.73,46.75,46.6,46.66,30692.0,44.5088,44.5278,44.3849,44.4421,30692.0
2024-05-21 15:00:00,46.67,46.67,46.56,46.63,47093.0,44.4516,44.4516,44.3469,44.4135,47093.0
2024-05-21 15:30:00,46.65,46.65,46.49,46.49,209196.0,44.4326,44.4326,44.2802,44.2802,209196.0
2024-05-22 09:30:00,46.17,46.61,46.17,46.44,56844.0,43.9754,44.3945,43.9754,44.2326,56844.0
2024-05-22 10:00:00,46.46,46.46,46.19,46.34,40888.0,44.2516,44.2516,43.9944,44.1373,40888.0
2024-05-22 10:30:00,46.33,46.42,46.29,46.35,24872.0,44.1278,44.2135,44.0897,44.1468,24872.0
2024-05-22 11:00:00,46.36,46.51,46.36,46.38,16784.0,44.1564,44.2992,44.1564,44.1754,16784.0
2024-05-22 11:30:00,46.37,46.4,46.26,46.27,11544.0,44.1659,44.1945,44.0611,44.0706,11544.0
2024-05-22 12:00:00,46.26,46.59,46.24,46.59,46206.0,44.0611,44.3754,44.0421,44.3754,46206.0
2024-05-22 12:30:00,46.59,46.6,46.43,46.51,13309.0,44.3754,44.3849,44.223,44.2992,13309.0
2024-05-22 13:00:00,46.47,46.57,46.47,46.49,24231.0,44.2611,44.3564,44.2611,44.2802,24231.0
2024-05-22 13:30:00,46.48,46.56,46.37,46.41,18197.0,44.2707,44.3469,44.1659,44.204,18197.0
2024-05-22 14:00:00,46.4,46.4,46.09,46.09,24292.0,44.1945,44.1945,43.8992,43.8992,24292.0
2024-05-22 14:30:00,46.08,46.1,45.96,46.0,35032.0,43.8897,43.9087,43.7754,43.8135,35032.0
2024-05-22 15:00:00,45.99,46.07,45.98,46.05,36035.0,43.8039,43.8801,43.7944,43.8611,36035.0
2024-05-22 15:30:00,46.06,46.22,46.03,46.1,165074.0,43.8706,44.023,43.842,43.9087,165074.0
2024-05-23 09:30:00,46.17,46.32,45.73,45.73,71151.0,43.9754,44.1183,43.5563,43.5563,71151.0
2024-05-23 10:00:00,45.75,45.77,45.47,45.47,34329.0,43.5754,43.5944,43.3087,43.3087,34329.0
2024-05-23 10:30:00,45.48,45.53,45.29,45.3,51907.0,43.3182,43.3658,43.1372,43.1467,51907.0
2024-05-23 11:00:00,45.29,45.4,45.25,45.29,37148.0,43.1372,43.242,43.0991,43.1372,37148.0
2024-05-23 11:30:00,45.29,45.43,45.26,45.37,37538.0,43.1372,43.2706,43.1086,43.2134,37538.0
2024-05-23 12:00:00,45.37,45.45,45.25,45.4,37239.0,43.2134,43.2896,43.0991,43.242,37239.0
2024-05-23 12:30:00,45.4,45.5,45.35,45.43,66859.0,43.242,43.3372,43.1944,43.2706,66859.0
2024-05-23 13:00:00,45.42,45.43,45.33,45.41,14731.0,43.261,43.2706,43.1753,43.2515,14731.0
2024-05-23 13:30:00,45.4,45.42,45.21,45.24,30282.0,43.242,43.261,43.061,43.0896,30282.0
2024-05-23 14:00:00,45.25,45.25,45.01,45.03,78928.0,43.0991,43.0991,42.8705,42.8896,78928.0
2024-05-23 14:30:00,45.0,45.06,44.73,44.75,90519.0,42.861,42.9182,42.6038,42.6229,90519.0
2024-05-23 15:00:00,44.74,44.96,44.74,44.88,65238.0,42.6134,42.8229,42.6134,42.7467,65238.0
2024-05-23 15:30:00,44.89,44.97,44.76,44.77,281161.0,42.7562,42.8324,42.6324,42.6419,281161.0
2024-05-24 09:30:00,44.65,45.18,44.65,44.91,173251.0,42.5276,43.0324,42.5276,42.7753,173251.0
2024-05-24 10:00:00,44.93,45.11,44.88,45.05,167342.0,42.7943,42.9658,42.7467,42.9086,167342.0
2024-05-24 10:30:00,45.05,45.05,44.8,44.9,186536.0,42.9086,42.9086,42.6705,42.7658,186536.0
2024-05-24 11:00:00,44.92,44.92,44.77,44.87,102688.0,42.7848,42.7848,42.6419,42.7372,102688.0
2024-05-24 11:30:00,44.87,44.94,44.78,44.89,65539.0,42.7372,42.8039,42.6515,42.7562,65539.0
2024-05-24 12:00:00,44.89,44.99,44.78,44.97,118046.0,42.7562,42.8515,42.6515,42.8324,118046.0
2024-05-24 12:30:00,44.97,45.02,44.91,44.95,93486.0,42.8324,42.8801,42.7753,42.8134,93486.0
2024-05-24 13:00:00,44.97,45.11,44.93,45.11,383094.0,42.8324,42.9658,42.7943,42.9658,383094.0
2024-05-24 13:30:00,45.1,45.22,44.85,45.16,906028.0,42.9562,43.0705,42.7181,43.0134,906028.0
2024-05-24 14:00:00,45.15,45.22,45.12,45.18,171462.0,43.0039,43.0705,42.9753,43.0324,171462.0
2024-05-24 14:30:00,45.17,45.23,45.12,45.14,370332.0,43.0229,43.0801,42.9753,42.9943,370332.0
2024-05-24 15:00:00,45.15,45.33,45.15,45.33,448921.0,43.0039,43.1753,43.0039,43.1753,448921.0
2024-05-24 15:30:00,45.32,45.37,45.2,45.36,272630.0,43.1658,43.2134,43.0515,43.2039,272630.0
2024-05-28 09:30:00,45.49,45.63,45.09,45.49,181280.0,43.3277,43.4611,42.9467,43.3277,181280.0
2024-05-28 10:00:00,45.5,45.5,45.28,45.38,74322.0,43.3372,43.3372,43.1277,43.2229,74322.0
2024-05-28 10:30:00,45.35,45.35,45.12,45.18,32374.0,43.1944,43.1944,42.9753,43.0324,32374.0
2024-05-28 11:00:00,45.19,45.26,45.14,45.16,29624.0,43.042,43.1086,42.9943,43.0134,29624.0
2024-05-28 11:30:00,45.16,45.27,45.15,45.18,47437.0,43.0134,43.1182,43.0039,43.0324,47437.0
2024-05-28 12:00:00,45.16,45.2,45.1,45.16,72065.0,43.0134,43.0515,42.9562,43.0134,72065.0
2024-05-28 12:30:00,45.16,45.25,45.14,45.24,47571.0,43.0134,43.0991,42.9943,43.0896,47571.0
2024-05-28 13:00:00,45.23,45.25,45.17,45.2,65708.0,43.0801,43.0991,43.0229,43.0515,65708.0
2024-05-28 13:30:00,45.2,45.3,45.1,45.16,52321.0,43.0515,43.1467,42.9562,43.0134,52321.0
2024-05-28 14:00:00,45.15,45.27,45.13,45.25,77370.0,43.0039,43.1182,42.9848,43.0991,77370.0
2024-05-28 14:30:00,45.24,45.28,45.14,45.28,83026.0,43.0896,43.1277,42.9943,43.1277,83026.0
2024-05-28 15:00:00,45.27,45.3,45.22,45.22,83509.0,43.1182,43.1467,43.0705,43.0705,83509.0
2024-05-28 15:30:00,45.23,45.34,45.2,45.3,355414.0,43.0801,43.1848,43.0515,43.1467,355414.0
2024-05-29 09:30:00,44.73,44.83,44.38,44.58,232744.0,42.6038,42.6991,42.2705,42.461,232744.0
2024-05-29 10:00:00,44.58,44.61,44.45,44.53,142433.0,42.461,42.4895,42.3371,42.4133,142433.0
2024-05-29 10:30:00,44.53,44.55,44.4,44.41,34879.0,42.4133,42.4324,42.2895,42.299,34879.0
2024-05-29 11:00:00,44.42,44.43,44.21,44.38,128609.0,42.3086,42.3181,42.1086,42.2705,128609.0
2024-05-29 11:30:00,44.38,44.4,44.3,44.34,39601.0,42.2705,42.2895,42.1943,42.2324,39601.0
2024-05-29 12:00:00,44.33,44.33,44.21,44.27,19444.0,42.2229,42.2229,42.1086,42.1657,19444.0
2024-05-29 12:30:00,44.27,44.3,44.13,44.16,18780.0,42.1657,42.1943,42.0324,42.0609,18780.0
2024-05-29 13:00:00,44.16,44.16,44.02,44.04,13615.0,42.0609,42.0609,41.9276,41.9466,13615.0
2024-05-29 13:30:00,44.05,44.08,43.96,44.05,21365.0,41.9562,41.9847,41.8704,41.9562,21365.0
2024-05-29 14:00:00,44.04,44.11,43.97,44.08,66492.0,41.9466,42.0133,41.88,41.9847,66492.0
2024-05-29 14:30:00,44.08,44.25,44.01,44.09,105055.0,41.9847,42.1467,41.9181,41.9943,105055.0
2024-05-29 15:00:00,44.1,44.2,44.08,44.18,61550.0,42.0038,42.099,41.9847,42.08,61550.0
2024-05-29 15:30:00,44.17,44.28,44.1,44.15,395104.0,42.0705,42.1752,42.0038,42.0514,395104.0
2024-05-30 09:30:00,44.35,44.69,44.25,44.5,82884.0,42.2419,42.5657,42.1467,42.3848,82884.0
2024-05-30 10:00:00,44.53,44.56,44.39,44.45,120208.0,42.4133,42.4419,42.28,42.3371,120208.0
2024-05-30 10:30:00,44.46,44.5,44.38,44.43,56982.0,42.3467,42.3848,42.2705,42.3181,56982.0
2024-05-30 11:00:00,44.41,44.47,44.35,44.46,59778.0,42.299,42.3562,42.2419,42.3467,59778.0
2024-05-30 11:30:00,44.47,44.5,44.36,44.43,83758.0,42.3562,42.3848,42.2514,42.3181,83758.0
2024-05-30 12:00:00,44.44,44.57,44.43,44.52,214559.0,42.3276,42.4514,42.3181,42.4038,214559.0
2024-05-30 12:30:00,44.51,44.64,44.49,44.64,43318.0,42.3943,42.5181,42.3752,42.5181,43318.0
2024-05-30 13:00:00,44.65,44.66,44.45,44.48,55638.0,42.5276,42.5372,42.3371,42.3657,55638.0
2024-05-30 13:30:00,44.48,44.57,44.41,44.53,106131.0,42.3657,42.4514,42.299,42.4133,106131.0
2024-05-30 14:00:00,44.53,44.53,44.37,44.44,48938.0,42.4133,42.4133,42.2609,42.3276,48938.0
2024-05-30 14:30:00,44.44,44.47,44.37,44.42,39235.0,42.3276,42.3562,42.2609,42.3086,39235.0
2024-05-30 15:00:00,44.42,44.51,44.35,44.49,161032.0,42.3086,42.3943,42.2419,42.3752,161032.0
2024-05-30 15:30:00,44.48,44.61,44.4,44.61,227313.0,42.3657,42.4895,42.2895,42.4895,227313.0
2024-05-31 09:30:00,44.45,44.73,44.23,44.6,197865.0,42.3371,42.6038,42.1276,42.48,197865.0
2024-05-31 10:00:00,44.63,44.64,44.47,44.57,33633.0,42.5086,42.5181,42.3562,42.4514,33633.0
2024-05-31 10:30:00,44.54,44.65,44.49,44.58,120346.0,42.4229,42.5276,42.3752,42.461,120346.0
2024-05-31 11:00:00,44.57,44.6,44.5,44.55,62262.0,42.4514,42.48,42.3848,42.4324,62262.0
2024-05-31 11:30:00,44.54,44.56,44.48,44.51,16840.0,42.4229,42.4419,42.3657,42.3943,16840.0
2024-05-31 12:00:00,44.5,44.58,44.43,44.48,29113.0,42.3848,42.461,42.3181,42.3657,29113.0
2024-05-31 12:30:00,44.49,44.53,44.43,44.48,10890.0,42.3752,42.4133,42.3181,42.3657,10890.0
2024-05-31 13:00:00,44.5,44.57,44.49,44.57,15479.0,42.3848,42.4514,42.3752,42.4514,15479.0
2024-05-31 13:30:00,44.56,44.67,44.53,44.6,119864.0,42.4419,42.5467,42.4133,42.48,119864.0
2024-05-31 14:00:00,44.61,44.67,44.58,44.6,36116.0,42.4895,42.5467,42.461,42.48,36116.0
2024-05-31 14:30:00,44.6,44.63,44.53,44.63,178066.0,42.48,42.5086,42.4133,42.5086,178066.0
2024-05-31 15:00:00,44.61,44.7,44.58,44.65,101590.0,42.4895,42.5753,42.461,42.5276,101590.0
2024-05-31 15:30:00,44.64,45.31,44.61,45.24,333500.0,42.5181,43.1563,42.4895,43.0896,333500.0
2024-06-03 09:30:00,45.35,45.47,44.88,44.91,73380.0,43.1944,43.3087,42.7467,42.7753,73380.0
2024-06-03 10:00:00,44.92,45.27,44.88,44.95,47037.0,42.7848,43.1182,42.7467,42.8134,47037.0
2024-06-03 10:30:00,44.94,44.94,44.73,44.73,39248.0,42.8039,42.8039,42.6038,42.6038,39248.0
2024-06-03 11:00:00,44.74,44.88,44.67,44.82,44091.0,42.6134,42.7467,42.5467,42.6896,44091.0
2024-06-03 11:30:00,44.82,44.82,44.68,44.77,38190.0,42.6896,42.6896,42.5562,42.6419,38190.0
2024-06-03 12:00:00,44.77,44.87,44.57,44.6,39459.0,42.6419,42.7372,42.4514,42.48,39459.0
2024-06-03 12:30:00,44.6,44.93,44.6,44.93,61757.0,42.48,42.7943,42.48,42.7943,61757.0
2024-06-03 13:00:00,44.92,45.17,44.89,45.15,68557.0,42.7848,43.0229,42.7562,43.0039,68557.0
2024-06-03 13:30:00,45.15,45.36,45.12,45.33,72597.0,43.0039,43.2039,42.9753,43.1753,72597.0
2024-06-03 14:00:00,45.35,45.52,45.35,45.46,59464.0,43.1944,43.3563,43.1944,43.2991,59464.0
2024-06-03 14:30:00,45.46,45.46,45.26,45.35,54986.0,43.2991,43.2991,43.1086,43.1944,54986.0
2024-06-03 15:00:00,45.36,45.39,45.24,45.27,33827.0,43.2039,43.2325,43.0896,43.1182,33827.0
2024-06-03 15:30:00,45.28,45.28,45.12,45.15,174188.0,43.1277,43.1277,42.9753,43.0039,174188.0
2024-06-04 09:30:00,44.69,45.12,44.66,44.86,98404.0,42.5657,42.9753,42.5372,42.7277,98404.0
2024-06-04 10:00:00,44.9,45.03,44.85,44.96,57174.0,42.7658,42.8896,42.7181,42.8229,57174.0
2024-06-04 10:30:00,44.95,45.12,44.9,44.98,51094.0,42.8134,42.9753,42.7658,42.842,51094.0
2024-06-04 11:00:00,44.98,45.2,44.96,45.13,107509.0,42.842,43.0515,42.8229,42.9848,107509.0
2024-06-04 11:30:00,45.12,45.21,44.98,44.98,106076.0,42.9753,43.061,42.842,42.842,106076.0
2024-06-04 12:00:00,44.94,44.97,44.76,44.91,74349.0,42.8039,42.8324,42.6324,42.7753,74349.0
2024-06-04 12:30:00,44.95,44.95,44.78,44.78,20932.0,42.8134,42.8134,42.6515,42.6515,20932.0
2024-06-04 13:00:00,44.79,44.85,44.71,44.8,19442.0,42.661,42.7181,42.5848,42.6705,19442.0
2024-06-04 13:30:00,44.81,44.97,44.8,44.95,38010.0,42.68,42.8324,42.6705,42.8134,38010.0
2024-06-04 14:00:00,44.95,44.98,44.89,44.93,29335.0,42.8134,42.842,42.7562,42.7943,29335.0
2024-06-04 14:30:00,44.93,44.95,44.85,44.91,23210.0,42.7943,42.8134,42.7181,42.7753,23210.0
2024-06-04 15:00:00,44.88,44.9,44.65,44.66,40809.0,42.7467,42.7658,42.5276,42.5372,40809.0
2024-06-04 15:30:00,44.66,44.73,44.5,44.51,231018.0,42.5372,42.6038,42.3848,42.3943,231018.0
2024-06-05 09:30:00,44.69,44.79,44.18,44.28,54443.0,42.5657,42.661,42.08,42.1752,54443.0
2024-06-05 10:00:00,44.19,44.23,43.92,44.07,70986.0,42.0895,42.1276,41.8323,41.9752,70986.0
2024-06-05 10:30:00,44.08,44.2,43.9,43.9,45688.0,41.9847,42.099,41.8133,41.8133,45688.0
2024-06-05 11:00:00,43.92,44.14,43.91,44.09,34580.0,41.8323,42.0419,41.8228,41.9943,34580.0
2024-06-05 11:30:00,44.11,44.21,44.06,44.19,28514.0,42.0133,42.1086,41.9657,42.0895,28514.0
2024-06-05 12:00:00,44.2,44.21,44.07,44.1,10972.0,42.099,42.1086,41.9752,42.0038,10972.0
2024-06-05 12:30:00,44.11,44.18,44.08,44.11,20098.0,42.0133,42.08,41.9847,42.0133,20098.0
2024-06-05 13:00:00,44.12,44.17,44.1,44.15,14075.0,42.0228,42.0705,42.0038,42.0514,14075.0
2024-06-05 13:30:00,44.15,44.23,44.12,44.2,35182.0,42.0514,42.1276,42.0228,42.099,35182.0
2024-06-05 14:00:00,44.21,44.27,44.17,44.27,20228.0,42.1086,42.1657,42.0705,42.1657,20228.0
2024-06-05 14:30:00,44.27,44.44,44.24,44.4,23800.0,42.1657,42.3276,42.1371,42.2895,23800.0
2024-06-05 15:00:00,44.4,44.43,44.3,44.31,29096.0,42.2895,42.3181,42.1943,42.2038,29096.0
2024-06-05 15:30:00,44.3,44.51,44.29,44.46,166904.0,42.1943,42.3943,42.1848,42.3467,166904.0
2024-06-06 09:30:00,44.01,44.35,44.01,44.32,57102.0,41.9181,42.2419,41.9181,42.2133,57102.0
2024-06-06 10:00:00,44.33,44.33,44.01,44.02,30235.0,42.2229,42.2229,41.9181,41.9276,30235.0
2024-06-06 10:30:00,44.02,44.04,43.88,43.92,21626.0,41.9276,41.9466,41.7942,41.8323,21626.0
2024-06-06 11:00:00,43.91,44.13,43.89,44.13,21889.0,41.8228,42.0324,41.8038,42.0324,21889.0
2024-06-06 11:30:00,44.14,44.17,44.07,44.12,14531.0,42.0419,42.0705,41.9752,42.0228,14531.0
2024-06-06 12:00:00,44.12,44.15,44.04,44.14,25109.0,42.0228,42.0514,41.9466,42.0419,25109.0
2024-06-06 12:30:00,44.13,44.14,44.07,44.12,12418.0,42.0324,42.0419,41.9752,42.0228,12418.0
2024-06-06 13:00:00,44.14,44.34,44.09,44.34,33964.0,42.0419,42.2324,41.9943,42.2324,33964.0
2024-06-06 13:30:00,44.35,44.42,44.31,44.33,19602.0,42.2419,42.3086,42.2038,42.2229,19602.0
2024-06-06 14:00:00,44.34,44.35,44.16,44.19,14577.0,42.2324,42.2419,42.0609,42.0895,14577.0
2024-06-06 14:30:00,44.21,44.35,44.21,44.31,28275.0,42.1086,42.2419,42.1086,42.2038,28275.0
2024-06-06 15:00:00,44.3,44.35,44.28,44.31,27031.0,42.1943,42.2419,42.1752,42.2038,27031.0
2024-06-06 15:30:00,44.3,44.32,44.14,44.16,130061.0,42.1943,42.2133,42.0419,42.0609,130061.0
2024-06-07 09:30:00,43.71,43.93,43.56,43.67,52833.0,41.6323,41.8419,41.4895,41.5942,52833.0
2024-06-07 10:00:00,43.68,43.83,43.66,43.8,40520.0,41.6037,41.7466,41.5847,41.718,40520.0
2024-06-07 10:30:00,43.8,43.88,43.72,43.78,33621.0,41.718,41.7942,41.6418,41.699,33621.0
2024-06-07 11:00:00,43.79,43.8,43.61,43.63,33126.0,41.7085,41.718,41.5371,41.5561,33126.0
2024-06-07 11:30:00,43.64,43.7,43.61,43.65,25614.0,41.5656,41.6228,41.5371,41.5752,25614.0
2024-06-07 12:00:00,43.65,43.67,43.57,43.63,17035.0,41.5752,41.5942,41.499,41.5561,17035.0
2024-06-07 12:30:00,43.65,43.68,43.56,43.59,42467.0,41.5752,41.6037,41.4895,41.518,42467.0
2024-06-07 13:00:00,43.59,43.65,43.5,43.54,91420.0,41.518,41.5752,41.4323,41.4704,91420.0
2024-06-07 13:30:00,43.54,43.56,43.44,43.5,50923.0,41.4704,41.4895,41.3752,41.4323,50923.0
2024-06-07 14:00:00,43.48,43.65,43.44,43.62,162553.0,41.4133,41.5752,41.3752,41.5466,162553.0
2024-06-07 14:30:00,43.62,43.67,43.55,43.62,41615.0,41.5466,41.5942,41.4799,41.5466,41615.0
2024-06-07 15:00:00,43.62,43.63,43.54,43.59,55109.0,41.5466,41.5561,41.4704,41.518,55109.0
2024-06-07 15:30:00,43.59,43.77,43.54,43.76,183095.0,41.518,41.6895,41.4704,41.6799,183095.0
2024-06-10 09:30:00,43.33,43.44,43.04,43.43,63219.0,41.2704,41.3752,40.9942,41.3656,63219.0
2024-06-10 10:00:00,43.45,43.53,43.37,43.45,52661.0,41.3847,41.4609,41.3085,41.3847,52661.0
2024-06-10 10:30:00,43.44,43.56,43.39,43.41,63851.0,41.3752,41.4895,41.3275,41.3466,63851.0
2024-06-10 11:00:00,43.42,43.59,43.36,43.57,61602.0,41.3561,41.518,41.299,41.499,61602.0
2024-06-10 11:30:00,43.57,43.81,43.55,43.57,108578.0,41.499,41.7276,41.4799,41.499,108578.0
2024-06-10 12:00:00,43.58,43.58,43.43,43.52,47188.0,41.5085,41.5085,41.3656,41.4514,47188.0
2024-06-10 12:30:00,43.52,43.58,43.48,43.54,61809.0,41.4514,41.5085,41.4133,41.4704,61809.0
2024-06-10 13:00:00,43.53,43.65,43.51,43.61,42519.0,41.4609,41.5752,41.4418,41.5371,42519.0
2024-06-10 13:30:00,43.61,43.81,43.6,43.71,51595.0,41.5371,41.7276,41.5275,41.6323,51595.0
2024-06-10 14:00:00,43.72,43.84,43.71,43.76,87856.0,41.6418,41.7561,41.6323,41.6799,87856.0
2024-06-10 14:30:00,43.76,43.77,43.67,43.74,79151.0,41.6799,41.6895,41.5942,41.6609,79151.0
2024-06-10 15:00:00,43.74,43.81,43.66,43.73,133907.0,41.6609,41.7276,41.5847,41.6514,133907.0
2024-06-10 15:30:00,43.74,43.87,43.6,43.68,230792.0,41.6609,41.7847,41.5275,41.6037,230792.0
2024-06-11 09:30:00,43.3,43.41,42.78,42.93,163669.0,41.2418,41.3466,40.7465,40.8894,163669.0
2024-06-11 10:00:00,42.91,42.98,42.85,42.92,79356.0,40.8703,40.937,40.8132,40.8799,79356.0
2024-06-11 10:30:00,42.91,43.06,42.9,43.02,33022.0,40.8703,41.0132,40.8608,40.9751,33022.0
2024-06-11 11:00:00,43.03,43.08,42.87,42.9,71932.0,40.9846,41.0323,40.8322,40.8608,71932.0
2024-06-11 11:30:00,42.9,42.99,42.88,42.93,38023.0,40.8608,40.9465,40.8418,40.8894,38023.0
2024-06-11 12:00:00,42.92,42.99,42.85,42.89,55571.0,40.8799,40.9465,40.8132,40.8513,55571.0
2024-06-11 12:30:00,42.89,42.99,42.87,42.91,29091.0,40.8513,40.9465,40.8322,40.8703,29091.0
2024-06-11 13:00:00,42.91,42.98,42.87,42.98,50268.0,40.8703,40.937,40.8322,40.937,50268.0
2024-06-11 13:30:00,42.98,43.03,42.92,43.01,69253.0,40.937,40.9846,40.8799,40.9656,69253.0
2024-06-11 14:00:00,43.0,43.03,42.94,43.01,51437.0,40.9561,40.9846,40.8989,40.9656,51437.0
2024-06-11 14:30:00,43.01,43.04,42.89,42.91,74582.0,40.9656,40.9942,40.8513,40.8703,74582.0
2024-06-11 15:00:00,42.9,43.0,42.82,42.97,98429.0,40.8608,40.9561,40.7846,40.9275,98429.0
2024-06-11 15:30:00,42.97,43.11,42.88,43.07,376669.0,40.9275,41.0608,40.8418,41.0227,376669.0
2024-06-12 09:30:00,43.82,44.39,43.58,44.13,82140.0,41.7371,42.28,41.5085,42.0324,82140.0
2024-06-12 10:00:00,44.15,44.15,43.9,44.02,31917.0,42.0514,42.0514,41.8133,41.9276,31917.0
2024-06-12 10:30:00,44.0,44.12,43.88,43.88,23738.0,41.9085,42.0228,41.7942,41.7942,23738.0
2024-06-12 11:00:00,43.87,43.89,43.73,43.84,30124.0,41.7847,41.8038,41.6514,41.7561,30124.0
2024-06-12 11:30:00,43.81,43.82,43.68,43.71,18620.0,41.7276,41.7371,41.6037,41.6323,18620.0
2024-06-12 12:00:00,43.69,43.9,43.69,43.82,16305.0,41.6133,41.8133,41.6133,41.7371,16305.0
2024-06-12 12:30:00,43.83,43.87,43.81,43.85,14057.0,41.7466,41.7847,41.7276,41.7657,14057.0
2024-06-12 13:00:00,43.85,43.85,43.75,43.78,15619.0,41.7657,41.7657,41.6704,41.699,15619.0
2024-06-12 13:30:00,43.77,43.79,43.71,43.76,16555.0,41.6895,41.7085,41.6323,41.6799,16555.0
2024-06-12 14:00:00,43.67,43.69,43.42,43.48,56444.0,41.5942,41.6133,41.3561,41.4133,56444.0
2024-06-12 14:30:00,43.48,43.54,43.22,43.38,74106.0,41.4133,41.4704,41.1656,41.318,74106.0
2024-06-12 15:00:00,43.37,43.42,43.15,43.17,62875.0,41.3085,41.3561,41.0989,41.118,62875.0
2024-06-12 15:30:00,43.17,43.36,43.15,43.34,116794.0,41.118,41.299,41.0989,41.2799,116794.0
2024-06-13 09:30:00,43.41,43.45,42.76,42.77,78768.0,41.3466,41.3847,40.7275,40.737,78768.0
2024-06-13 10:00:00,42.75,43.0,42.72,42.93,43104.0,40.718,40.9561,40.6894,40.8894,43104.0
2024-06-13 10:30:00,42.92,43.0,42.86,42.9,41064.0,40.8799,40.9561,40.8227,40.8608,41064.0
2024-06-13 11:00:00,42.92,42.94,42.75,42.88,30336.0,40.8799,40.8989,40.718,40.8418,30336.0
2024-06-13 11:30:00,42.91,42.94,42.86,42.92,21209.0,40.8703,40.8989,40.8227,40.8799,21209.0
2024-06-13 12:00:00,42.93,43.02,42.88,43.01,21087.0,40.8894,40.9751,40.8418,40.9656,21087.0
2024-06-13 12:30:00,43.01,43.02,42.93,42.99,22605.0,40.9656,40.9751,40.8894,40.9465,22605.0
2024-06-13 13:00:00,42.98,43.01,42.92,42.94,28310.0,40.937,40.9656,40.8799,40.8989,28310.0
2024-06-13 13:30:00,42.92,42.99,42.9,42.94,9100.0,40.8799,40.9465,40.8608,40.8989,9100.0
2024-06-13 14:00:00,42.93,42.93,42.82,42.92,16411.0,40.8894,40.8894,40.7846,40.8799,16411.0
2024-06-13 14:30:00,42.91,43.0,42.87,42.99,25050.0,40.8703,40.9561,40.8322,40.9465,25050.0
2024-06-13 15:00:00,42.97,43.02,42.81,42.81,38254.0,40.9275,40.9751,40.7751,40.7751,38254.0
2024-06-13 15:30:00,42.81,42.82,42.67,42.74,245610.0,40.7751,40.7846,40.6418,40.7084,245610.0
2024-06-14 09:30:00,42.1,42.13,41.71,41.77,222760.0,40.0988,40.1274,39.7274,39.7845,222760.0
2024-06-14 10:00:00,41.72,41.73,41.22,41.3,117668.0,39.7369,39.7464,39.2607,39.3369,117668.0
2024-06-14 10:30:00,41.31,41.43,41.21,41.41,128508.0,39.3464,39.4607,39.2512,39.4416,128508.0
2024-06-14 11:00:00,41.41,41.5,41.37,41.48,37820.0,39.4416,39.5274,39.4035,39.5083,37820.0
2024-06-14 11:30:00,41.48,41.5,41.39,41.45,86175.0,39.5083,39.5274,39.4226,39.4797,86175.0
2024-06-14 12:00:00,41.45,41.61,41.39,41.6,103146.0,39.4797,39.6321,39.4226,39.6226,103146.0
2024-06-14 12:30:00,41.59,41.73,41.52,41.7,99869.0,39.6131,39.7464,39.5464,39.7179,99869.0
2024-06-14 13:00:00,41.7,41.83,41.7,41.81,38229.0,39.7179,39.8417,39.7179,39.8226,38229.0
2024-06-14 13:30:00,41.8,41.86,41.76,41.85,72739.0,39.8131,39.8703,39.775,39.8607,72739.0
2024-06-14 14:00:00,41.85,41.92,41.83,41.91,65177.0,39.8607,39.9274,39.8417,39.9179,65177.0
2024-06-14 14:30:00,41.91,42.04,41.9,42.04,57916.0,39.9179,40.0417,39.9084,40.0417,57916.0
2024-06-14 15:00:00,42.04,42.14,42.02,42.13,71252.0,40.0417,40.1369,40.0227,40.1274,71252.0
2024-06-14 15:30:00,42.13,42.29,42.12,42.21,332503.0,40.1274,40.2798,40.1179,40.2036,332503.0
2024-06-17 09:30:00,42.11,42.34,41.81,42.26,67426.0,40.1084,40.3274,39.8226,40.2512,67426.0
2024-06-17 10:00:00,42.26,42.26,42.08,42.11,25161.0,40.2512,40.2512,40.0798,40.1084,25161.0
2024-06-17 10:30:00,42.1,42.22,42.09,42.16,47651.0,40.0988,40.2131,40.0893,40.156,47651.0
2024-06-17 11:00:00,42.16,42.34,42.12,42.34,29852.0,40.156,40.3274,40.1179,40.3274,29852.0
2024-06-17 11:30:00,42.34,42.38,42.24,42.38,23295.0,40.3274,40.3655,40.2322,40.3655,23295.0
2024-06-17 12:00:00,42.39,42.63,42.39,42.62,79494.0,40.3751,40.6037,40.3751,40.5941,79494.0
2024-06-17 12:30:00,42.62,42.64,42.51,42.54,25614.0,40.5941,40.6132,40.4894,40.5179,25614.0
2024-06-17 13:00:00,42.55,42.59,42.47,42.52,23475.0,40.5275,40.5656,40.4513,40.4989,23475.0
2024-06-17 13:30:00,42.52,42.75,42.52,42.74,21245.0,40.4989,40.718,40.4989,40.7084,21245.0
2024-06-17 14:00:00,42.74,42.84,42.7,42.8,35273.0,40.7084,40.8037,40.6703,40.7656,35273.0
2024-06-17 14:30:00,42.8,42.83,42.71,42.8,34644.0,40.7656,40.7942,40.6799,40.7656,34644.0
2024-06-17 15:00:00,42.79,42.83,42.75,42.8,31320.0,40.7561,40.7942,40.718,40.7656,31320.0
2024-06-17 15:30:00,42.79,42.89,42.75,42.88,159459.0,40.7561,40.8513,40.718,40.8418,159459.0
2024-06-18 09:30:00,42.9,43.19,42.71,42.83,52957.0,40.8608,41.137,40.6799,40.7942,52957.0
2024-06-18 10:00:00,42.81,42.81,42.53,42.55,52257.0,40.7751,40.7751,40.5084,40.5275,52257.0
2024-06-18 10:30:00,42.55,42.59,42.35,42.4,26255.0,40.5275,40.5656,40.337,40.3846,26255.0
2024-06-18 11:00:00,42.38,42.43,42.26,42.29,45563.0,40.3655,40.4132,40.2512,40.2798,45563.0
2024-06-18 11:30:00,42.29,42.36,42.25,42.32,41781.0,40.2798,40.3465,40.2417,40.3084,41781.0
2024-06-18 12:00:00,42.32,42.4,42.21,42.24,56042.0,40.3084,40.3846,40.2036,40.2322,56042.0
2024-06-18 12:30:00,42.23,42.32,42.2,42.28,97632.0,40.2227,40.3084,40.1941,40.2703,97632.0
2024-06-18 13:00:00,42.27,42.34,42.24,42.3,111974.0,40.2608,40.3274,40.2322,40.2893,111974.0
2024-06-18 13:30:00,42.3,42.31,42.19,42.23,26643.0,40.2893,40.2989,40.1846,40.2227,26643.0
2024-06-18 14:00:00,42.22,42.23,42.14,42.2,46074.0,40.2131,40.2227,40.1369,40.1941,46074.0
2024-06-18 14:30:00,42.21,42.26,42.19,42.22,99391.0,40.2036,40.2512,40.1846,40.2131,99391.0
2024-06-18 15:00:00,42.21,42.22,42.17,42.19,53816.0,40.2036,40.2131,40.1655,40.1846,53816.0
2024-06-18 15:30:00,42.2,42.4,42.18,42.34,192717.0,40.1941,40.3846,40.175,40.3274,192717.0
2024-06-20 09:30:00,42.24,42.38,42.05,42.24,43349.0,40.2322,40.3655,40.0512,40.2322,43349.0
2024-06-20 10:00:00,42.27,42.47,42.22,42.27,66111.0,40.2608,40.4513,40.2131,40.2608,66111.0
2024-06-20 10:30:00,42.26,42.26,42.04,42.08,25972.0,40.2512,40.2512,40.0417,40.0798,25972.0
2024-06-20 11:00:00,42.08,42.15,42.05,42.14,48535.0,40.0798,40.1465,40.0512,40.1369,48535.0
2024-06-20 11:30:00,42.14,42.18,42.09,42.1,17653.0,40.1369,40.175,40.0893,40.0988,17653.0
2024-06-20 12:00:00,42.09,42.16,42.05,42.06,49472.0,40.0893,40.156,40.0512,40.0608,49472.0
2024-06-20 12:30:00,42.06,42.13,42.01,42.08,46413.0,40.0608,40.1274,40.0131,40.0798,46413.0
2024-06-20 13:00:00,42.07,42.08,41.87,41.91,47248.0,40.0703,40.0798,39.8798,39.9179,47248.0
2024-06-20 13:30:00,41.88,41.97,41.82,41.93,68187.0,39.8893,39.975,39.8322,39.9369,68187.0
2024-06-20 14:00:00,41.94,41.97,41.89,41.95,79016.0,39.9465,39.975,39.8988,39.956,79016.0
2024-06-20 14:30:00,41.94,42.04,41.91,41.98,45540.0,39.9465,40.0417,39.9179,39.9846,45540.0
2024-06-20 15:00:00,41.99,42.08,41.96,42.0,61665.0,39.9941,40.0798,39.9655,40.0036,61665.0
2024-06-20 15:30:00,41.99,42.03,41.93,42.0,120585.0,39.9941,40.0322,39.9369,40.0036,120585.0
2024-06-21 09:30:00,41.91,42.29,41.87,42.19,82665.0,39.9179,40.2798,39.8798,40.1846,82665.0
2024-06-21 10:00:00,42.19,42.28,42.1,42.24,35127.0,40.1846,40.2703,40.0988,40.2322,35127.0
2024-06-21 10:30:00,42.24,42.39,42.21,42.3,36415.0,40.2322,40.3751,40.2036,40.2893,36415.0
2024-06-21 11:00:00,42.3,42.43,42.04,42.06,27992.0,40.2893,40.4132,40.0417,40.0608,27992.0
2024-06-21 11:30:00,42.0,42.0,41.83,41.92,23016.0,40.0036,40.0036,39.8417,39.9274,23016.0
2024-06-21 12:00:00,41.91,41.97,41.91,41.95,17713.0,39.9179,39.975,39.9179,39.956,17713.0
2024-06-21 12:30:00,41.94,42.02,41.93,41.99,40554.0,39.9465,40.0227,39.9369,39.9941,40554.0
2024-06-21 13:00:00,42.0,42.06,41.96,42.01,236414.0,40.0036,40.0608,39.9655,40.0131,236414.0
2024-06-21 13:30:00,42.0,42.19,42.0,42.1,28354.0,40.0036,40.1846,40.0036,40.0988,28354.0
2024-06-21 14:00:00,42.08,42.12,41.97,42.11,26763.0,40.0798,40.1179,39.975,40.1084,26763.0
2024-06-21 14:30:00,42.11,42.13,42.04,42.12,69886.0,40.1084,40.1274,40.0417,40.1179,69886.0
2024-06-21 15:00:00,42.11,42.23,42.1,42.21,34664.0,40.1084,40.2227,40.0988,40.2036,34664.0
2024-06-21 15:30:00,42.21,42.33,42.1,42.23,146071.0,40.2036,40.3179,40.0988,40.2227,146071.0
2024-06-24 09:30:00,42.42,43.12,42.4,42.84,79221.0,40.4036,41.0704,40.3846,40.8037,79221.0
2024-06-24 10:00:00,42.84,43.12,42.83,42.99,41440.0,40.8037,41.0704,40.7942,40.9465,41440.0
2024-06-24 10:30:00,43.0,43.3,43.0,43.3,39263.0,40.9561,41.2418,40.9561,41.2418,39263.0
2024-06-24 11:00:00,43.31,43.32,43.08,43.14,29199.0,41.2513,41.2609,41.0323,41.0894,29199.0
2024-06-24 11:30:00,43.15,43.17,43.0,43.05,29513.0,41.0989,41.118,40.9561,41.0037,29513.0
2024-06-24 12:00:00,43.07,43.11,42.99,43.01,27144.0,41.0227,41.0608,40.9465,40.9656,27144.0
2024-06-24 12:30:00,43.01,43.02,42.87,42.89,58295.0,40.9656,40.9751,40.8322,40.8513,58295.0
2024-06-24 13:00:00,42.84,42.89,42.76,42.82,20155.0,40.8037,40.8513,40.7275,40.7846,20155.0
2024-06-24 13:30:00,42.81,42.86,42.73,42.75,29034.0,40.7751,40.8227,40.6989,40.718,29034.0
2024-06-24 14:00:00,42.78,42.81,42.76,42.79,21455.0,40.7465,40.7751,40.7275,40.7561,21455.0
2024-06-24 14:30:00,42.79,42.89,42.78,42.88,59097.0,40.7561,40.8513,40.7465,40.8418,59097.0
2024-06-24 15:00:00,42.88,42.92,42.67,42.7,40400.0,40.8418,40.8799,40.6418,40.6703,40400.0
2024-06-24 15:30:00,42.7,42.74,42.57,42.58,287143.0,40.6703,40.7084,40.5465,40.556,287143.0
2024-06-25 09:30:00,42.55,42.56,41.99,42.0,80499.0,40.5275,40.537,39.9941,40.0036,80499.0
2024-06-25 10:00:00,41.98,42.09,41.92,41.94,45814.0,39.9846,40.0893,39.9274,39.9465,45814.0
2024-06-25 10:30:00,41.95,41.99,41.83,41.9,37710.0,39.956,39.9941,39.8417,39.9084,37710.0
2024-06-25 11:00:00,41.91,41.92,41.71,41.8,46116.0,39.9179,39.9274,39.7274,39.8131,46116.0
2024-06-25 11:30:00,41.8,41.88,41.7,41.76,38683.0,39.8131,39.8893,39.7179,39.775,38683.0
2024-06-25 12:00:00,41.75,41.78,41.71,41.73,24876.0,39.7655,39.7941,39.7274,39.7464,24876.0
2024-06-25 12:30:00,41.73,41.83,41.65,41.75,46237.0,39.7464,39.8417,39.6702,39.7655,46237.0
2024-06-25 13:00:00,41.75,41.78,41.65,41.78,71297.0,39.7655,39.7941,39.6702,39.7941,71297.0
2024-06-25 13:30:00,41.78,41.96,41.78,41.86,37977.0,39.7941,39.9655,39.7941,39.8703,37977.0
2024-06-25 14:00:00,41.86,41.89,41.79,41.85,44702.0,39.8703,39.8988,39.8036,39.8607,44702.0
2024-06-25 14:30:00,41.84,41.84,41.73,41.81,53172.0,39.8512,39.8512,39.7464,39.8226,53172.0
2024-06-25 15:00:00,41.79,41.94,41.78,41.84,72647.0,39.8036,39.9465,39.7941,39.8512,72647.0
2024-06-25 15:30:00,41.82,41.85,41.66,41.69,150612.0,39.8322,39.8607,39.6798,39.7083,150612.0
2024-06-26 09:30:00,41.27,41.29,40.83,41.02,151720.0,39.3083,39.3274,38.8892,39.0702,151720.0
2024-06-26 10:00:00,41.04,41.32,40.94,41.26,80622.0,39.0892,39.3559,38.994,39.2988,80622.0
2024-06-26 10:30:00,41.26,41.36,41.2,41.34,53533.0,39.2988,39.394,39.2416,39.375,53533.0
2024-06-26 11:00:00,41.36,41.41,41.25,41.33,44228.0,39.394,39.4416,39.2893,39.3655,44228.0
2024-06-26 11:30:00,41.36,41.42,41.24,41.31,44844.0,39.394,39.4512,39.2797,39.3464,44844.0
2024-06-26 12:00:00,41.31,41.37,41.28,41.3,39980.0,39.3464,39.4035,39.3178,39.3369,39980.0
2024-06-26 12:30:00,41.31,41.37,41.28,41.37,35397.0,39.3464,39.4035,39.3178,39.4035,35397.0
2024-06-26 13:00:00,41.37,41.45,41.35,41.45,24993.0,39.4035,39.4797,39.3845,39.4797,24993.0
2024-06-26 13:30:00,41.44,41.45,41.31,41.34,47473.0,39.4702,39.4797,39.3464,39.375,47473.0
2024-06-26 14:00:00,41.34,41.36,41.29,41.32,59205.0,39.375,39.394,39.3274,39.3559,59205.0
2024-06-26 14:30:00,41.32,41.45,41.3,41.38,100932.0,39.3559,39.4797,39.3369,39.4131,100932.0
2024-06-26 15:00:00,41.38,41.41,41.31,41.38,101764.0,39.4131,39.4416,39.3464,39.4131,101764.0
2024-06-26 15:30:00,41.38,41.63,41.35,41.57,338789.0,39.4131,39.6512,39.3845,39.594,338789.0
2024-06-27 09:30:00,41.6,41.88,41.4,41.82,74097.0,39.6226,39.8893,39.4321,39.8322,74097.0
2024-06-27 10:00:00,41.8,41.83,41.62,41.66,57878.0,39.8131,39.8417,39.6417,39.6798,57878.0
2024-06-27 10:30:00,41.66,41.73,41.62,41.63,28595.0,39.6798,39.7464,39.6417,39.6512,28595.0
2024-06-27 11:00:00,41.63,41.75,41.61,41.7,38901.0,39.6512,39.7655,39.6321,39.7179,38901.0
2024-06-27 11:30:00,41.7,41.7,41.59,41.67,50632.0,39.7179,39.7179,39.6131,39.6893,50632.0
2024-06-27 12:00:00,41.67,41.72,41.61,41.62,23010.0,39.6893,39.7369,39.6321,39.6417,23010.0
2024-06-27 12:30:00,41.61,41.68,41.61,41.64,32760.0,39.6321,39.6988,39.6321,39.6607,32760.0
2024-06-27 13:00:00,41.65,41.75,41.65,41.75,15273.0,39.6702,39.7655,39.6702,39.7655,15273.0
2024-06-27 13:30:00,41.75,41.77,41.65,41.69,64520.0,39.7655,39.7845,39.6702,39.7083,64520.0
2024-06-27 14:00:00,41.68,41.69,41.54,41.59,35731.0,39.6988,39.7083,39.5655,39.6131,35731.0
2024-06-27 14:30:00,41.59,41.66,41.57,41.62,55186.0,39.6131,39.6798,39.594,39.6417,55186.0
2024-06-27 15:00:00,41.62,41.64,41.57,41.6,153472.0,39.6417,39.6607,39.594,39.6226,153472.0
2024-06-27 15:30:00,41.6,41.62,41.51,41.55,289075.0,39.6226,39.6417,39.5369,39.575,289075.0
2024-06-28 09:30:00,41.82,41.94,41.51,41.54,54795.0,39.8322,39.9465,39.5369,39.5655,54795.0
2024-06-28 10:00:00,41.56,41.8,41.47,41.77,119124.0,39.5845,39.8131,39.4988,39.7845,119124.0
2024-06-28 10:30:00,41.76,42.0,41.73,41.97,83477.0,39.775,40.0036,39.7464,39.975,83477.0
2024-06-28 11:00:00,41.92,42.0,41.88,41.99,47018.0,39.9274,40.0036,39.8893,39.9941,47018.0
2024-06-28 11:30:00,41.97,41.99,41.91,41.96,20285.0,39.975,39.9941,39.9179,39.9655,20285.0
2024-06-28 12:00:00,41.97,41.98,41.75,41.94,32333.0,39.975,39.9846,39.7655,39.9465,32333.0
2024-06-28 12:30:00,41.94,41.99,41.88,41.94,65575.0,39.9465,39.9941,39.8893,39.9465,65575.0
2024-06-28 13:00:00,41.93,42.01,41.9,41.9,14435.0,39.9369,40.0131,39.9084,39.9084,14435.0
2024-06-28 13:30:00,41.89,41.89,41.79,41.86,15798.0,39.8988,39.8988,39.8036,39.8703,15798.0
2024-06-28 14:00:00,41.86,41.88,41.79,41.85,14078.0,39.8703,39.8893,39.8036,39.8607,14078.0
2024-06-28 14:30:00,41.81,41.82,41.7,41.73,22155.0,39.8226,39.8322,39.7179,39.7464,22155.0
2024-06-28 15:00:00,41.72,41.72,41.54,41.59,36249.0,39.7369,39.7369,39.5655,39.6131,36249.0
2024-06-28 15:30:00,41.59,41.92,41.53,41.89,139497.0,39.6131,39.9274,39.5559,39.8988,139497.0
2024-07-01 09:30:00,42.75,42.87,42.3,42.38,100531.0,40.718,40.8322,40.2893,40.3655,100531.0
2024-07-01 10:00:00,42.42,42.48,42.0,42.0,38423.0,40.4036,40.4608,40.0036,40.0036,38423.0
2024-07-01 10:30:00,41.99,42.0,41.68,41.81,28525.0,39.9941,40.0036,39.6988,39.8226,28525.0
2024-07-01 11:00:00,41.8,41.92,41.76,41.91,29085.0,39.8131,39.9274,39.775,39.9179,29085.0
2024-07-01 11:30:00,41.91,42.08,41.89,42.0,41974.0,39.9179,40.0798,39.8988,40.0036,41974.0
2024-07-01 12:00:00,41.99,42.0,41.94,42.0,20974.0,39.9941,40.0036,39.9465,40.0036,20974.0
2024-07-01 12:30:00,42.0,42.09,41.85,41.86,46097.0,40.0036,40.0893,39.8607,39.8703,46097.0
2024-07-01 13:00:00,41.87,41.89,41.69,41.84,49943.0,39.8798,39.8988,39.7083,39.8512,49943.0
2024-07-01 13:30:00,41.84,41.88,41.81,41.85,36995.0,39.8512,39.8893,39.8226,39.8607,36995.0
2024-07-01 14:00:00,41.84,41.87,41.68,41.72,35754.0,39.8512,39.8798,39.6988,39.7369,35754.0
2024-07-01 14:30:00,41.71,41.71,41.58,41.63,32599.0,39.7274,39.7274,39.6036,39.6512,32599.0
2024-07-01 15:00:00,41.63,41.66,41.43,41.56,68925.0,39.6512,39.6798,39.4607,39.5845,68925.0
2024-07-01 15:30:00,41.55,41.72,41.52,41.55,334650.0,39.575,39.7369,39.5464,39.575,334650.0
2024-07-02 09:30:00,41.48,42.62,41.48,42.62,82682.0,39.5083,40.5941,39.5083,40.5941,82682.0
2024-07-02 10:00:00,42.63,42.84,42.55,42.74,80958.0,40.6037,40.8037,40.5275,40.7084,80958.0
2024-07-02 10:30:00,42.74,42.77,42.48,42.51,142701.0,40.7084,40.737,40.4608,40.4894,142701.0
2024-07-02 11:00:00,42.52,42.57,42.38,42.46,80675.0,40.4989,40.5465,40.3655,40.4417,80675.0
2024-07-02 11:30:00,42.46,42.47,42.35,42.45,52622.0,40.4417,40.4513,40.337,40.4322,52622.0
2024-07-02 12:00:00,42.45,42.48,42.35,42.45,45497.0,40.4322,40.4608,40.337,40.4322,45497.0
2024-07-02 12:30:00,42.45,42.45,42.28,42.28,27315.0,40.4322,40.4322,40.2703,40.2703,27315.0
2024-07-02 13:00:00,42.29,42.38,42.26,42.29,63730.0,40.2798,40.3655,40.2512,40.2798,63730.0
2024-07-02 13:30:00,42.29,42.33,42.19,42.3,50139.0,40.2798,40.3179,40.1846,40.2893,50139.0
2024-07-02 14:00:00,42.3,42.34,42.23,42.34,65778.0,40.2893,40.3274,40.2227,40.3274,65778.0
2024-07-02 14:30:00,42.33,42.43,42.32,42.37,107320.0,40.3179,40.4132,40.3084,40.356,107320.0
2024-07-02 15:00:00,42.37,42.47,42.34,42.46,72505.0,40.356,40.4513,40.3274,40.4417,72505.0
2024-07-02 15:30:00,42.45,42.51,42.41,42.47,301947.0,40.4322,40.4894,40.3941,40.4513,301947.0
2024-07-03 09:30:00,42.74,42.81,42.25,42.43,62564.0,40.7084,40.7751,40.2417,40.4132,62564.0
2024-07-03 10:00:00,42.45,42.78,42.44,42.55,50349.0,40.4322,40.7465,40.4227,40.5275,50349.0
2024-07-03 10:30:00,42.56,42.62,42.37,42.38,39753.0,40.537,40.5941,40.356,40.3655,39753.0
2024-07-03 11:00:00,42.38,42.48,42.3,42.39,36162.0,40.3655,40.4608,40.2893,40.3751,36162.0
2024-07-03 11:30:00,42.39,42.51,42.35,42.46,23556.0,40.3751,40.4894,40.337,40.4417,23556.0
2024-07-03 12:00:00,42.45,42.59,42.41,42.54,34762.0,40.4322,40.5656,40.3941,40.5179,34762.0
2024-07-03 12:30:00,42.53,42.57,42.44,42.52,68053.0,40.5084,40.5465,40.4227,40.4989,68053.0
2024-07-05 09:30:00,42.53,42.81,42.3,42.36,68685.0,40.5084,40.7751,40.2893,40.3465,68685.0
2024-07-05 10:00:00,42.35,42.41,42.27,42.31,62325.0,40.337,40.3941,40.2608,40.2989,62325.0
2024-07-05 10:30:00,42.31,42.48,42.27,42.45,27531.0,40.2989,40.4608,40.2608,40.4322,27531.0
2024-07-05 11:00:00,42.42,42.45,42.39,42.41,22778.0,40.4036,40.4322,40.3751,40.3941,22778.0
2024-07-05 11:30:00,42.4,42.4,42.25,42.31,58241.0,40.3846,40.3846,40.2417,40.2989,58241.0
2024-07-05 12:00:00,42.29,42.37,42.28,42.33,39900.0,40.2798,40.356,40.2703,40.3179,39900.0
2024-07-05 12:30:00,42.33,42.36,42.27,42.34,24806.0,40.3179,40.3465,40.2608,40.3274,24806.0
2024-07-05 13:00:00,42.34,42.38,42.31,42.35,27312.0,40.3274,40.3655,40.2989,40.337,27312.0
2024-07-05 13:30:00,42.36,42.43,42.34,42.35,28547.0,40.3465,40.4132,40.3274,40.337,28547.0
2024-07-05 14:00:00,42.36,42.37,42.3,42.33,48880.0,40.3465,40.356,40.2893,40.3179,48880.0
2024-07-05 14:30:00,42.32,42.41,42.32,42.4,36006.0,40.3084,40.3941,40.3084,40.3846,36006.0
2024-07-05 15:00:00,42.4,42.42,42.32,42.37,77621.0,40.3846,40.4036,40.3084,40.356,77621.0
2024-07-05 15:30:00,42.36,42.37,42.25,42.28,140579.0,40.3465,40.356,40.2417,40.2703,140579.0
2024-07-08 09:30:00,42.52,42.79,42.52,42.58,40666.0,40.4989,40.7561,40.4989,40.556,40666.0
2024-07-08 10:00:00,42.58,42.6,42.48,42.48,57832.0,40.556,40.5751,40.4608,40.4608,57832.0
2024-07-08 10:30:00,42.48,42.68,42.46,42.65,23128.0,40.4608,40.6513,40.4417,40.6227,23128.0
2024-07-08 11:00:00,42.66,42.72,42.59,42.59,16057.0,40.6322,40.6894,40.5656,40.5656,16057.0
2024-07-08 11:30:00,42.57,42.64,42.51,42.57,38040.0,40.5465,40.6132,40.4894,40.5465,38040.0
2024-07-08 12:00:00,42.56,42.63,42.54,42.63,26765.0,40.537,40.6037,40.5179,40.6037,26765.0
2024-07-08 12:30:00,42.61,42.69,42.61,42.65,21731.0,40.5846,40.6608,40.5846,40.6227,21731.0
2024-07-08 13:00:00,42.66,42.67,42.54,42.54,14724.0,40.6322,40.6418,40.5179,40.5179,14724.0
2024-07-08 13:30:00,42.54,42.64,42.53,42.59,37179.0,40.5179,40.6132,40.5084,40.5656,37179.0
2024-07-08 14:00:00,42.59,42.59,42.52,42.55,34554.0,40.5656,40.5656,40.4989,40.5275,34554.0
2024-07-08 14:30:00,42.55,42.65,42.51,42.55,59234.0,40.5275,40.6227,40.4894,40.5275,59234.0
2024-07-08 15:00:00,42.56,42.6,42.52,42.54,24488.0,40.537,40.5751,40.4989,40.5179,24488.0
2024-07-08 15:30:00,42.53,42.63,42.51,42.55,99269.0,40.5084,40.6037,40.4894,40.5275,99269.0
2024-07-09 09:30:00,42.38,42.52,42.14,42.34,73425.0,40.3655,40.4989,40.1369,40.3274,73425.0
2024-07-09 10:00:00,42.34,42.45,42.27,42.32,105101.0,40.3274,40.4322,40.2608,40.3084,105101.0
2024-07-09 10:30:00,42.3,42.42,42.28,42.36,83504.0,40.2893,40.4036,40.2703,40.3465,83504.0
2024-07-09 11:00:00,42.34,42.47,42.34,42.41,44318.0,40.3274,40.4513,40.3274,40.3941,44318.0
2024-07-09 11:30:00,42.41,42.64,42.41,42.63,60516.0,40.3941,40.6132,40.3941,40.6037,60516.0
2024-07-09 12:00:00,42.64,42.77,42.63,42.75,62657.0,40.6132,40.737,40.6037,40.718,62657.0
2024-07-09 12:30:00,42.75,42.76,42.68,42.76,36257.0,40.718,40.7275,40.6513,40.7275,36257.0
2024-07-09 13:00:00,42.77,42.88,42.74,42.74,41614.0,40.737,40.8418,40.7084,40.7084,41614.0
2024-07-09 13:30:00,42.73,42.79,42.68,42.69,34876.0,40.6989,40.7561,40.6513,40.6608,34876.0
2024-07-09 14:00:00,42.69,42.7,42.64,42.69,59529.0,40.6608,40.6703,40.6132,40.6608,59529.0
2024-07-09 14:30:00,42.69,42.73,42.64,42.72,80805.0,40.6608,40.6989,40.6132,40.6894,80805.0
2024-07-09 15:00:00,42.72,42.75,42.68,42.71,77602.0,40.6894,40.718,40.6513,40.6799,77602.0
2024-07-09 15:30:00,42.7,42.83,42.68,42.77,181821.0,40.6703,40.7942,40.6513,40.737,181821.0
2024-07-10 09:30:00,42.63,42.84,42.52,42.67,80217.0,40.6037,40.8037,40.4989,40.6418,80217.0
2024-07-10 10:00:00,42.66,42.91,42.63,42.9,83619.0,40.6322,40.8703,40.6037,40.8608,83619.0
2024-07-10 10:30:00,42.91,43.08,42.73,43.08,298045.0,40.8703,41.0323,40.6989,41.0323,298045.0
2024-07-10 11:00:00,43.1,43.34,43.1,43.29,72731.0,41.0513,41.2799,41.0513,41.2323,72731.0
2024-07-10 11:30:00,43.29,43.48,43.27,43.4,74885.0,41.2323,41.4133,41.2132,41.3371,74885.0
2024-07-10 12:00:00,43.4,43.67,43.4,43.63,128526.0,41.3371,41.5942,41.3371,41.5561,128526.0
2024-07-10 12:30:00,43.62,43.67,43.46,43.47,45060.0,41.5466,41.5942,41.3942,41.4037,45060.0
2024-07-10 13:00:00,43.49,43.52,43.27,43.29,195399.0,41.4228,41.4514,41.2132,41.2323,195399.0
2024-07-10 13:30:00,43.29,43.29,43.2,43.23,75765.0,41.2323,41.2323,41.1466,41.1751,75765.0
2024-07-10 14:00:00,43.21,43.33,43.18,43.26,89685.0,41.1561,41.2704,41.1275,41.2037,89685.0
2024-07-10 14:30:00,43.27,43.31,43.25,43.29,135970.0,41.2132,41.2513,41.1942,41.2323,135970.0
2024-07-10 15:00:00,43.3,43.4,43.27,43.39,47089.0,41.2418,41.3371,41.2132,41.3275,47089.0
2024-07-10 15:30:00,43.4,43.65,43.35,43.6,235814.0,41.3371,41.5752,41.2894,41.5275,235814.0
2024-07-11 09:30:00,44.1,44.5,43.97,44.45,69043.0,42.0038,42.3848,41.88,42.3371,69043.0
2024-07-11 10:00:00,44.47,44.58,44.29,44.3,86100.0,42.3562,42.461,42.1848,42.1943,86100.0
2024-07-11 10:30:00,44.3,44.5,44.25,44.5,60006.0,42.1943,42.3848,42.1467,42.3848,60006.0
2024-07-11 11:00:00,44.5,44.5,44.28,44.29,37530.0,42.3848,42.3848,42.1752,42.1848,37530.0
2024-07-11 11:30:00,44.3,44.32,44.09,44.11,38935.0,42.1943,42.2133,41.9943,42.0133,38935.0
2024-07-11 12:00:00,44.09,44.19,44.0,44.16,42238.0,41.9943,42.0895,41.9085,42.0609,42238.0
2024-07-11 12:30:00,44.15,44.26,44.14,44.17,25166.0,42.0514,42.1562,42.0419,42.0705,25166.0
2024-07-11 13:00:00,44.18,44.4,44.16,44.36,35097.0,42.08,42.2895,42.0609,42.2514,35097.0
2024-07-11 13:30:00,44.35,44.68,44.31,44.63,64132.0,42.2419,42.5562,42.2038,42.5086,64132.0
2024-07-11 14:00:00,44.62,44.65,44.5,44.55,41730.0,42.4991,42.5276,42.3848,42.4324,41730.0
2024-07-11 14:30:00,44.54,44.6,44.46,44.5,50031.0,42.4229,42.48,42.3467,42.3848,50031.0
2024-07-11 15:00:00,44.51,44.51,44.35,44.44,38704.0,42.3943,42.3943,42.2419,42.3276,38704.0
2024-07-11 15:30:00,44.43,44.6,44.43,44.55,158314.0,42.3181,42.48,42.3181,42.4324,158314.0
2024-07-12 09:30:00,44.67,44.96,44.55,44.55,86506.0,42.5467,42.8229,42.4324,42.4324,86506.0
2024-07-12 10:00:00,44.57,44.77,44.55,44.75,41798.0,42.4514,42.6419,42.4324,42.6229,41798.0
2024-07-12 10:30:00,44.75,44.84,44.67,44.75,42127.0,42.6229,42.7086,42.5467,42.6229,42127.0
2024-07-12 11:00:00,44.76,44.84,44.72,44.8,52480.0,42.6324,42.7086,42.5943,42.6705,52480.0
2024-07-12 11:30:00,44.81,44.87,44.57,44.58,40102.0,42.68,42.7372,42.4514,42.461,40102.0
2024-07-12 12:00:00,44.57,44.73,44.55,44.7,31733.0,42.4514,42.6038,42.4324,42.5753,31733.0
2024-07-12 12:30:00,44.7,44.79,44.64,44.78,34211.0,42.5753,42.661,42.5181,42.6515,34211.0
2024-07-12 13:00:00,44.78,44.81,44.72,44.79,30802.0,42.6515,42.68,42.5943,42.661,30802.0
2024-07-12 13:30:00,44.79,44.82,44.65,44.65,48575.0,42.661,42.6896,42.5276,42.5276,48575.0
2024-07-12 14:00:00,44.67,44.75,44.57,44.62,37887.0,42.5467,42.6229,42.4514,42.4991,37887.0
2024-07-12 14:30:00,44.61,44.61,44.5,44.55,37533.0,42.4895,42.4895,42.3848,42.4324,37533.0
2024-07-12 15:00:00,44.55,44.57,44.48,44.5,51114.0,42.4324,42.4514,42.3657,42.3848,51114.0
2024-07-12 15:30:00,44.51,44.52,44.37,44.45,187443.0,42.3943,42.4038,42.2609,42.3371,187443.0
2024-07-15 09:30:00,44.27,44.56,43.89,44.56,67750.0,42.1657,42.4419,41.8038,42.4419,67750.0
2024-07-15 10:00:00,44.59,44.69,44.52,44.53,64130.0,42.4705,42.5657,42.4038,42.4133,64130.0
2024-07-15 10:30:00,44.53,44.56,44.37,44.47,91559.0,42.4133,42.4419,42.2609,42.3562,91559.0
2024-07-15 11:00:00,44.48,44.56,44.41,44.46,26808.0,42.3657,42.4419,42.299,42.3467,26808.0
2024-07-15 11:30:00,44.47,44.76,44.46,44.76,28439.0,42.3562,42.6324,42.3467,42.6324,28439.0
2024-07-15 12:00:00,44.75,44.97,44.65,44.92,63323.0,42.6229,42.8324,42.5276,42.7848,63323.0
2024-07-15 12:30:00,44.9,45.12,44.87,44.87,70457.0,42.7658,42.9753,42.7372,42.7372,70457.0
2024-07-15 13:00:00,44.85,44.85,44.72,44.78,23771.0,42.7181,42.7181,42.5943,42.6515,23771.0
2024-07-15 13:30:00,44.78,44.79,44.63,44.72,54188.0,42.6515,42.661,42.5086,42.5943,54188.0
2024-07-15 14:00:00,44.71,44.82,44.67,44.82,45577.0,42.5848,42.6896,42.5467,42.6896,45577.0
2024-07-15 14:30:00,44.81,44.83,44.74,44.76,102877.0,42.68,42.6991,42.6134,42.6324,102877.0
2024-07-15 15:00:00,44.74,44.77,44.65,44.66,37125.0,42.6134,42.6419,42.5276,42.5372,37125.0
2024-07-15 15:30:00,44.66,44.66,44.44,44.46,166129.0,42.5372,42.5372,42.3276,42.3467,166129.0
2024-07-16 09:30:00,44.5,45.07,44.24,45.07,51047.0,42.3848,42.9277,42.1371,42.9277,51047.0
2024-07-16 10:00:00,45.07,45.21,44.9,44.94,36677.0,42.9277,43.061,42.7658,42.8039,36677.0
2024-07-16 10:30:00,44.92,45.01,44.87,45.0,40128.0,42.7848,42.8705,42.7372,42.861,40128.0
2024-07-16 11:00:00,45.02,45.15,45.0,45.14,57248.0,42.8801,43.0039,42.861,42.9943,57248.0
2024-07-16 11:30:00,45.13,45.19,45.08,45.17,47290.0,42.9848,43.042,42.9372,43.0229,47290.0
2024-07-16 12:00:00,45.18,45.33,45.17,45.3,35133.0,43.0324,43.1753,43.0229,43.1467,35133.0
2024-07-16 12:30:00,45.28,45.48,45.28,45.38,85512.0,43.1277,43.3182,43.1277,43.2229,85512.0
2024-07-16 13:00:00,45.37,45.48,45.33,45.41,34231.0,43.2134,43.3182,43.1753,43.2515,34231.0
2024-07-16 13:30:00,45.4,45.54,45.39,45.52,32216.0,43.242,43.3753,43.2325,43.3563,32216.0
2024-07-16 14:00:00,45.51,45.6,45.49,45.51,48234.0,43.3468,43.4325,43.3277,43.3468,48234.0
2024-07-16 14:30:00,45.52,45.61,45.5,45.58,43895.0,43.3563,43.442,43.3372,43.4134,43895.0
2024-07-16 15:00:00,45.58,45.71,45.49,45.71,61667.0,43.4134,43.5373,43.3277,43.5373,61667.0
2024-07-16 15:30:00,45.72,45.96,45.69,45.8,233924.0,43.5468,43.7754,43.5182,43.623,233924.0
2024-07-17 09:30:00,45.28,45.74,45.03,45.74,93077.0,43.1277,43.5658,42.8896,43.5658,93077.0
2024-07-17 10:00:00,45.71,45.85,45.57,45.68,52835.0,43.5373,43.6706,43.4039,43.5087,52835.0
2024-07-17 10:30:00,45.69,45.73,45.5,45.64,41648.0,43.5182,43.5563,43.3372,43.4706,41648.0
2024-07-17 11:00:00,45.63,45.83,45.6,45.8,32037.0,43.4611,43.6516,43.4325,43.623,32037.0
2024-07-17 11:30:00,45.78,45.87,45.68,45.8,30367.0,43.6039,43.6896,43.5087,43.623,30367.0
2024-07-17 12:00:00,45.85,45.89,45.66,45.66,17908.0,43.6706,43.7087,43.4896,43.4896,17908.0
2024-07-17 12:30:00,45.64,45.76,45.63,45.76,17788.0,43.4706,43.5849,43.4611,43.5849,17788.0
2024-07-17 13:00:00,45.75,45.76,45.68,45.75,21081.0,43.5754,43.5849,43.5087,43.5754,21081.0
2024-07-17 13:30:00,45.79,45.87,45.77,45.84,26137.0,43.6135,43.6896,43.5944,43.6611,26137.0
2024-07-17 14:00:00,45.83,45.87,45.74,45.84,25302.0,43.6516,43.6896,43.5658,43.6611,25302.0
2024-07-17 14:30:00,45.84,45.87,45.79,45.87,30845.0,43.6611,43.6896,43.6135,43.6896,30845.0
2024-07-17 15:00:00,45.86,46.0,45.82,45.86,58117.0,43.6801,43.8135,43.642,43.6801,58117.0
2024-07-17 15:30:00,45.86,45.89,45.73,45.82,201273.0,43.6801,43.7087,43.5563,43.642,201273.0
2024-07-18 09:30:00,45.81,46.33,45.57,46.33,147102.0,43.6325,44.1278,43.4039,44.1278,147102.0
2024-07-18 10:00:00,46.32,46.43,46.16,46.21,52530.0,44.1183,44.223,43.9659,44.0135,52530.0
2024-07-18 10:30:00,46.21,46.27,45.97,46.11,82314.0,44.0135,44.0706,43.7849,43.9182,82314.0
2024-07-18 11:00:00,46.1,46.44,46.09,46.27,71348.0,43.9087,44.2326,43.8992,44.0706,71348.0
2024-07-18 11:30:00,46.25,46.29,45.96,45.98,40769.0,44.0516,44.0897,43.7754,43.7944,40769.0
2024-07-18 12:00:00,45.97,46.08,45.9,45.97,117468.0,43.7849,43.8897,43.7182,43.7849,117468.0
2024-07-18 12:30:00,45.97,46.04,45.87,46.02,26295.0,43.7849,43.8516,43.6896,43.8325,26295.0
2024-07-18 13:00:00,46.02,46.02,45.89,45.9,26944.0,43.8325,43.8325,43.7087,43.7182,26944.0
2024-07-18 13:30:00,45.9,45.92,45.73,45.77,50571.0,43.7182,43.7373,43.5563,43.5944,50571.0
2024-07-18 14:00:00,45.76,45.76,45.51,45.52,94066.0,43.5849,43.5849,43.3468,43.3563,94066.0
2024-07-18 14:30:00,45.49,45.54,45.1,45.25,62453.0,43.3277,43.3753,42.9562,43.0991,62453.0
2024-07-18 15:00:00,45.25,45.29,45.03,45.14,97749.0,43.0991,43.1372,42.8896,42.9943,97749.0
2024-07-18 15:30:00,45.14,45.38,45.14,45.31,244701.0,42.9943,43.2229,42.9943,43.1563,244701.0
2024-07-19 09:30:00,44.19,44.99,43.63,43.85,320545.0,42.0895,42.8515,41.5561,41.7657,320545.0
2024-07-19 10:00:00,43.85,43.87,43.42,43.5,221313.0,41.7657,41.7847,41.3561,41.4323,221313.0
2024-07-19 10:30:00,43.54,43.63,43.43,43.5,73874.0,41.4704,41.5561,41.3656,41.4323,73874.0
2024-07-19 11:00:00,43.5,43.55,43.36,43.4,86666.0,41.4323,41.4799,41.299,41.3371,86666.0
2024-07-19 11:30:00,43.4,43.43,43.29,43.33,60681.0,41.3371,41.3656,41.2323,41.2704,60681.0
2024-07-19 12:00:00,43.33,43.52,43.32,43.4,80739.0,41.2704,41.4514,41.2609,41.3371,80739.0
2024-07-19 12:30:00,43.4,43.61,43.37,43.52,102618.0,41.3371,41.5371,41.3085,41.4514,102618.0
2024-07-19 13:00:00,43.52,43.68,43.47,43.67,67545.0,41.4514,41.6037,41.4037,41.5942,67545.0
2024-07-19 13:30:00,43.68,43.89,43.64,43.86,50461.0,41.6037,41.8038,41.5656,41.7752,50461.0
2024-07-19 14:00:00,43.87,43.88,43.58,43.61,63281.0,41.7847,41.7942,41.5085,41.5371,63281.0
2024-07-19 14:30:00,43.61,43.65,43.5,43.51,83601.0,41.5371,41.5752,41.4323,41.4418,83601.0
2024-07-19 15:00:00,43.52,43.77,43.51,43.75,104265.0,41.4514,41.6895,41.4418,41.6704,104265.0
2024-07-19 15:30:00,43.75,43.77,43.54,43.65,818161.0,41.6704,41.6895,41.4704,41.5752,818161.0
2024-07-22 09:30:00,43.78,43.99,43.39,43.4,91243.0,41.699,41.899,41.3275,41.3371,91243.0
2024-07-22 10:00:00,43.38,43.66,43.34,43.59,77362.0,41.318,41.5847,41.2799,41.518,77362.0
2024-07-22 10:30:00,43.58,44.14,43.58,44.14,48956.0,41.5085,42.0419,41.5085,42.0419,48956.0
2024-07-22 11:00:00,44.15,44.28,44.03,44.25,30948.0,42.0514,42.1752,41.9371,42.1467,30948.0
2024-07-22 11:30:00,44.2,44.2,44.05,44.16,26993.0,42.099,42.099,41.9562,42.0609,26993.0
2024-07-22 12:00:00,44.15,44.26,44.15,44.18,18012.0,42.0514,42.1562,42.0514,42.08,18012.0
2024-07-22 12:30:00,44.18,44.25,44.08,44.21,21969.0,42.08,42.1467,41.9847,42.1086,21969.0
2024-07-22 13:00:00,44.22,44.26,44.19,44.2,18078.0,42.1181,42.1562,42.0895,42.099,18078.0
2024-07-22 13:30:00,44.22,44.23,44.14,44.19,44144.0,42.1181,42.1276,42.0419,42.0895,44144.0
2024-07-22 14:00:00,44.18,44.18,44.08,44.15,15967.0,42.08,42.08,41.9847,42.0514,15967.0
2024-07-22 14:30:00,44.15,44.37,44.15,44.35,39073.0,42.0514,42.2609,42.0514,42.2419,39073.0
2024-07-22 15:00:00,44.35,44.47,44.3,44.44,61893.0,42.2419,42.3562,42.1943,42.3276,61893.0
2024-07-22 15:30:00,44.44,44.57,44.42,44.52,226980.0,42.3276,42.4514,42.3086,42.4038,226980.0
2024-07-23 09:30:00,44.2,44.38,43.94,43.94,86129.0,42.099,42.2705,41.8514,41.8514,86129.0
2024-07-23 10:00:00,43.95,44.3,43.94,44.24,41017.0,41.8609,42.1943,41.8514,42.1371,41017.0
2024-07-23 10:30:00,44.23,44.36,44.04,44.05,57845.0,42.1276,42.2514,41.9466,41.9562,57845.0
2024-07-23 11:00:00,44.06,44.09,43.85,43.92,99268.0,41.9657,41.9943,41.7657,41.8323,99268.0
2024-07-23 11:30:00,43.91,44.0,43.87,43.91,37242.0,41.8228,41.9085,41.7847,41.8228,37242.0
2024-07-23 12:00:00,43.91,43.93,43.73,43.79,41746.0,41.8228,41.8419,41.6514,41.7085,41746.0
2024-07-23 12:30:00,43.77,43.86,43.7,43.79,29323.0,41.6895,41.7752,41.6228,41.7085,29323.0
2024-07-23 13:00:00,43.78,43.82,43.74,43.76,56734.0,41.699,41.7371,41.6609,41.6799,56734.0
2024-07-23 13:30:00,43.75,43.84,43.7,43.82,43917.0,41.6704,41.7561,41.6228,41.7371,43917.0
2024-07-23 14:00:00,43.81,43.99,43.81,43.97,62691.0,41.7276,41.899,41.7276,41.88,62691.0
2024-07-23 14:30:00,43.98,44.01,43.84,43.88,176455.0,41.8895,41.9181,41.7561,41.7942,176455.0
2024-07-23 15:00:00,43.88,44.0,43.87,43.94,52768.0,41.7942,41.9085,41.7847,41.8514,52768.0
2024-07-23 15:30:00,43.94,43.94,43.72,43.79,361420.0,41.8514,41.8514,41.6418,41.7085,361420.0
2024-07-24 09:30:00,43.59,44.07,43.38,43.38,56947.0,41.518,41.9752,41.318,41.318,56947.0
2024-07-24 10:00:00,43.42,43.57,43.27,43.31,30444.0,41.3561,41.499,41.2132,41.2513,30444.0
2024-07-24 10:30:00,43.31,43.47,43.25,43.3,40482.0,41.2513,41.4037,41.1942,41.2418,40482.0
2024-07-24 11:00:00,43.28,43.31,43.17,43.26,20710.0,41.2228,41.2513,41.118,41.2037,20710.0
2024-07-24 11:30:00,43.23,43.41,43.23,43.39,19602.0,41.1751,41.3466,41.1751,41.3275,19602.0
2024-07-24 12:00:00,43.41,43.44,43.3,43.34,26566.0,41.3466,41.3752,41.2418,41.2799,26566.0
2024-07-24 12:30:00,43.33,43.33,43.17,43.18,22977.0,41.2704,41.2704,41.118,41.1275,22977.0
2024-07-24 13:00:00,43.21,43.23,43.08,43.08,16748.0,41.1561,41.1751,41.0323,41.0323,16748.0
2024-07-24 13:30:00,43.01,43.1,43.0,43.06,19729.0,40.9656,41.0513,40.9561,41.0132,19729.0
2024-07-24 14:00:00,43.05,43.06,42.89,43.0,24940.0,41.0037,41.0132,40.8513,40.9561,24940.0
2024-07-24 14:30:00,42.99,43.0,42.8,42.83,36374.0,40.9465,40.9561,40.7656,40.7942,36374.0
2024-07-24 15:00:00,42.84,42.88,42.77,42.81,37471.0,40.8037,40.8418,40.737,40.7751,37471.0
2024-07-24 15:30:00,42.81,42.82,42.6,42.7,204421.0,40.7751,40.7846,40.5751,40.6703,204421.0
2024-07-25 09:30:00,42.6,43.13,42.6,43.06,117110.0,40.5751,41.0799,40.5751,41.0132,117110.0
2024-07-25 10:00:00,43.02,43.34,42.93,43.2,78960.0,40.9751,41.2799,40.8894,41.1466,78960.0
2024-07-25 10:30:00,43.2,43.34,43.19,43.32,59565.0,41.1466,41.2799,41.137,41.2609,59565.0
2024-07-25 11:00:00,43.32,43.51,43.31,43.38,60975.0,41.2609,41.4418,41.2513,41.318,60975.0
2024-07-25 11:30:00,43.37,43.77,43.36,43.77,109954.0,41.3085,41.6895,41.299,41.6895,109954.0
2024-07-25 12:00:00,43.75,43.94,43.74,43.9,72140.0,41.6704,41.8514,41.6609,41.8133,72140.0
2024-07-25 12:30:00,43.89,43.98,43.82,43.87,61584.0,41.8038,41.8895,41.7371,41.7847,61584.0
2024-07-25 13:00:00,43.88,43.95,43.84,43.87,84104.0,41.7942,41.8609,41.7561,41.7847,84104.0
2024-07-25 13:30:00,43.87,43.9,43.65,43.7,99356.0,41.7847,41.8133,41.5752,41.6228,99356.0
2024-07-25 14:00:00,43.69,43.69,43.44,43.49,73637.0,41.6133,41.6133,41.3752,41.4228,73637.0
2024-07-25 14:30:00,43.49,43.54,43.24,43.26,77020.0,41.4228,41.4704,41.1847,41.2037,77020.0
2024-07-25 15:00:00,43.25,43.47,43.22,43.45,67276.0,41.1942,41.4037,41.1656,41.3847,67276.0
2024-07-25 15:30:00,43.45,43.47,43.21,43.23,269018.0,41.3847,41.4037,41.1561,41.1751,269018.0
2024-07-26 09:30:00,43.55,43.61,43.21,43.41,45884.0,41.4799,41.5371,41.1561,41.3466,45884.0
2024-07-26 10:00:00,43.39,43.44,43.2,43.25,49106.0,41.3275,41.3752,41.1466,41.1942,49106.0
2024-07-26 10:30:00,43.23,43.25,42.96,42.98,53982.0,41.1751,41.1942,40.918,40.937,53982.0
2024-07-26 11:00:00,43.0,43.06,42.9,43.02,20283.0,40.9561,41.0132,40.8608,40.9751,20283.0
2024-07-26 11:30:00,43.02,43.26,42.97,43.25,34227.0,40.9751,41.2037,40.9275,41.1942,34227.0
2024-07-26 12:00:00,43.24,43.39,43.23,43.33,19949.0,41.1847,41.3275,41.1751,41.2704,19949.0
2024-07-26 12:30:00,43.33,43.45,43.28,43.4,97441.0,41.2704,41.3847,41.2228,41.3371,97441.0
2024-07-26 13:00:00,43.4,43.66,43.38,43.63,109755.0,41.3371,41.5847,41.318,41.5561,109755.0
2024-07-26 13:30:00,43.63,43.63,43.33,43.33,69659.0,41.5561,41.5561,41.2704,41.2704,69659.0
2024-07-26 14:00:00,43.33,43.44,43.3,43.43,31877.0,41.2704,41.3752,41.2418,41.3656,31877.0
2024-07-26 14:30:00,43.43,43.52,43.37,43.47,40093.0,41.3656,41.4514,41.3085,41.4037,40093.0
2024-07-26 15:00:00,43.46,43.6,43.43,43.56,48128.0,41.3942,41.5275,41.3656,41.4895,48128.0
2024-07-26 15:30:00,43.55,43.66,43.5,43.52,154217.0,41.4799,41.5847,41.4323,41.4514,154217.0
2024-07-29 09:30:00,43.53,43.61,42.94,43.23,112584.0,41.4609,41.5371,40.8989,41.1751,112584.0
2024-07-29 10:00:00,43.23,43.45,43.18,43.18,110228.0,41.1751,41.3847,41.1275,41.1275,110228.0
2024-07-29 10:30:00,43.17,43.28,42.97,43.26,62670.0,41.118,41.2228,40.9275,41.2037,62670.0
2024-07-29 11:00:00,43.26,43.31,43.18,43.18,98763.0,41.2037,41.2513,41.1275,41.1275,98763.0
2024-07-29 11:30:00,43.19,43.28,43.09,43.28,104008.0,41.137,41.2228,41.0418,41.2228,104008.0
2024-07-29 12:00:00,43.27,43.34,43.19,43.2,50295.0,41.2132,41.2799,41.137,41.1466,50295.0
2024-07-29 12:30:00,43.21,43.24,43.15,43.17,42109.0,41.1561,41.1847,41.0989,41.118,42109.0
2024-07-29 13:00:00,43.18,43.36,43.14,43.34,63634.0,41.1275,41.299,41.0894,41.2799,63634.0
2024-07-29 13:30:00,43.35,43.6,43.28,43.6,53354.0,41.2894,41.5275,41.2228,41.5275,53354.0
2024-07-29 14:00:00,43.6,43.7,43.59,43.69,57093.0,41.5275,41.6228,41.518,41.6133,57093.0
2024-07-29 14:30:00,43.68,43.74,43.66,43.71,51197.0,41.6037,41.6609,41.5847,41.6323,51197.0
2024-07-29 15:00:00,43.73,43.86,43.71,43.81,86904.0,41.6514,41.7752,41.6323,41.7276,86904.0
2024-07-29 15:30:00,43.81,44.0,43.72,43.76,131506.0,41.7276,41.9085,41.6418,41.6799,131506.0
2024-07-30 09:30:00,43.76,44.25,43.66,44.09,85464.0,41.6799,42.1467,41.5847,41.9943,85464.0
2024-07-30 10:00:00,44.06,44.06,43.8,43.93,72243.0,41.9657,41.9657,41.718,41.8419,72243.0
2024-07-30 10:30:00,43.93,44.04,43.84,43.93,102931.0,41.8419,41.9466,41.7561,41.8419,102931.0
2024-07-30 11:00:00,43.92,44.0,43.79,43.8,74281.0,41.8323,41.9085,41.7085,41.718,74281.0
2024-07-30 11:30:00,43.81,43.89,43.66,43.69,74992.0,41.7276,41.8038,41.5847,41.6133,74992.0
2024-07-30 12:00:00,43.69,43.71,43.54,43.68,58561.0,41.6133,41.6323,41.4704,41.6037,58561.0
2024-07-30 12:30:00,43.69,43.78,43.56,43.59,91925.0,41.6133,41.699,41.4895,41.518,91925.0
2024-07-30 13:00:00,43.59,43.79,43.53,43.73,80987.0,41.518,41.7085,41.4609,41.6514,80987.0
2024-07-30 13:30:00,43.72,43.79,43.67,43.76,63609.0,41.6418,41.7085,41.5942,41.6799,63609.0
2024-07-30 14:00:00,43.76,43.8,43.71,43.74,77914.0,41.6799,41.718,41.6323,41.6609,77914.0
2024-07-30 14:30:00,43.74,43.76,43.66,43.72,81022.0,41.6609,41.6799,41.5847,41.6418,81022.0
2024-07-30 15:00:00,43.72,43.73,43.62,43.66,105854.0,41.6418,41.6514,41.5466,41.5847,105854.0
2024-07-30 15:30:00,43.66,43.73,43.56,43.72,371442.0,41.5847,41.6514,41.4895,41.6418,371442.0
2024-07-31 09:30:00,44.01,44.54,43.92,44.47,114010.0,41.9181,42.4229,41.8323,42.3562,114010.0
2024-07-31 10:00:00,44.47,44.6,44.23,44.39,114206.0,42.3562,42.48,42.1276,42.28,114206.0
2024-07-31 10:30:00,44.4,44.48,44.31,44.42,63544.0,42.2895,42.3657,42.2038,42.3086,63544.0
2024-07-31 11:00:00,44.42,44.72,44.42,44.57,65467.0,42.3086,42.5943,42.3086,42.4514,65467.0
2024-07-31 11:30:00,44.55,44.69,44.53,44.69,69572.0,42.4324,42.5657,42.4133,42.5657,69572.0
2024-07-31 12:00:00,44.68,44.76,44.62,44.67,68204.0,42.5562,42.6324,42.4991,42.5467,68204.0
2024-07-31 12:30:00,44.66,44.72,44.58,44.7,103577.0,42.5372,42.5943,42.461,42.5753,103577.0
2024-07-31 13:00:00,44.7,44.78,44.59,44.76,106803.0,42.5753,42.6515,42.4705,42.6324,106803.0
2024-07-31 13:30:00,44.77,44.79,44.63,44.65,65343.0,42.6419,42.661,42.5086,42.5276,65343.0
2024-07-31 14:00:00,44.65,44.73,44.46,44.71,82159.0,42.5276,42.6038,42.3467,42.5848,82159.0
2024-07-31 14:30:00,44.7,45.05,44.61,45.05,137752.0,42.5753,42.9086,42.4895,42.9086,137752.0
2024-07-31 15:00:00,45.05,45.16,44.62,44.62,120947.0,42.9086,43.0134,42.4991,42.4991,120947.0
2024-07-31 15:30:00,44.61,44.65,44.29,44.37,235601.0,42.4895,42.5276,42.1848,42.2609,235601.0
2024-08-01 09:30:00,43.9,44.39,43.58,43.77,437702.0,41.8133,42.28,41.5085,41.6895,437702.0
2024-08-01 10:00:00,43.78,43.79,43.21,43.39,137803.0,41.699,41.7085,41.1561,41.3275,137803.0
2024-08-01 10:30:00,43.38,43.41,43.12,43.22,171736.0,41.318,41.3466,41.0704,41.1656,171736.0
2024-08-01 11:00:00,43.22,43.22,42.86,42.87,103762.0,41.1656,41.1656,40.8227,40.8322,103762.0
2024-08-01 11:30:00,42.86,43.14,42.86,43.08,92097.0,40.8227,41.0894,40.8227,41.0323,92097.0
2024-08-01 12:00:00,43.08,43.08,42.88,43.08,83618.0,41.0323,41.0323,40.8418,41.0323,83618.0
2024-08-01 12:30:00,43.08,43.09,42.73,42.91,152709.0,41.0323,41.0418,40.6989,40.8703,152709.0
2024-08-01 13:00:00,42.91,42.91,42.64,42.68,73993.0,40.8703,40.8703,40.6132,40.6513,73993.0
2024-08-01 13:30:00,42.67,42.81,42.65,42.81,48854.0,40.6418,40.7751,40.6227,40.7751,48854.0
2024-08-01 14:00:00,42.81,42.81,42.63,42.68,115184.0,40.7751,40.7751,40.6037,40.6513,115184.0
2024-08-01 14:30:00,42.67,42.72,42.52,42.65,176282.0,40.6418,40.6894,40.4989,40.6227,176282.0
2024-08-01 15:00:00,42.65,42.95,42.58,42.95,105165.0,40.6227,40.9084,40.556,40.9084,105165.0
2024-08-01 15:30:00,42.96,43.06,42.87,42.99,495865.0,40.918,41.0132,40.8322,40.9465,495865.0
2024-08-02 09:30:00,42.31,42.31,41.26,41.5,339197.0,40.2989,40.2989,39.2988,39.5274,339197.0
2024-08-02 10:00:00,41.51,41.8,41.05,41.09,372955.0,39.5369,39.8131,39.0988,39.1369,372955.0
2024-08-02 10:30:00,41.05,41.12,40.34,40.38,153432.0,39.0988,39.1654,38.4225,38.4606,153432.0
2024-08-02 11:00:00,40.37,40.48,40.11,40.46,141799.0,38.4511,38.5559,38.2034,38.5368,141799.0
2024-08-02 11:30:00,40.49,40.84,40.42,40.78,70406.0,38.5654,38.8987,38.4987,38.8416,70406.0
2024-08-02 12:00:00,40.8,41.07,40.67,40.97,74883.0,38.8606,39.1178,38.7368,39.0226,74883.0
2024-08-02 12:30:00,41.02,41.13,40.57,40.65,164525.0,39.0702,39.175,38.6416,38.7178,164525.0
2024-08-02 13:00:00,40.66,40.73,40.45,40.69,63376.0,38.7273,38.794,38.5273,38.7559,63376.0
2024-08-02 13:30:00,40.71,40.72,40.41,40.46,93810.0,38.7749,38.7844,38.4892,38.5368,93810.0
2024-08-02 14:00:00,40.48,40.9,40.44,40.8,65138.0,38.5559,38.9559,38.5178,38.8606,65138.0
2024-08-02 14:30:00,40.8,40.96,40.62,40.68,75654.0,38.8606,39.013,38.6892,38.7463,75654.0
2024-08-02 15:00:00,40.69,40.81,40.66,40.77,95088.0,38.7559,38.8702,38.7273,38.8321,95088.0
2024-08-02 15:30:00,40.76,40.78,40.38,40.42,435945.0,38.8225,38.8416,38.4606,38.4987,435945.0
2024-08-05 09:30:00,39.0,39.77,38.39,38.84,117844.0,37.1462,37.8796,36.5652,36.9938,117844.0
2024-08-05 10:00:00,38.89,39.81,38.88,39.26,146811.0,37.0414,37.9177,37.0319,37.3938,146811.0
2024-08-05 10:30:00,39.25,39.39,39.01,39.09,80203.0,37.3843,37.5177,37.1557,37.2319,80203.0
2024-08-05 11:00:00,39.08,39.35,39.01,39.27,92231.0,37.2224,37.4796,37.1557,37.4034,92231.0
2024-08-05 11:30:00,39.27,39.4,39.25,39.31,114548.0,37.4034,37.5272,37.3843,37.4415,114548.0
2024-08-05 12:00:00,39.31,39.46,39.25,39.32,121871.0,37.4415,37.5843,37.3843,37.451,121871.0
2024-08-05 12:30:00,39.33,39.4,39.11,39.21,208347.0,37.4605,37.5272,37.251,37.3462,208347.0
2024-08-05 13:00:00,39.19,39.33,39.15,39.3,59897.0,37.3272,37.4605,37.2891,37.4319,59897.0
2024-08-05 13:30:00,39.3,39.54,39.2,39.53,422146.0,37.4319,37.6605,37.3367,37.651,422146.0
2024-08-05 14:00:00,39.52,39.52,39.23,39.32,502780.0,37.6415,37.6415,37.3653,37.451,502780.0
2024-08-05 14:30:00,39.33,39.39,39.17,39.18,281353.0,37.4605,37.5177,37.3081,37.3176,281353.0
2024-08-05 15:00:00,39.2,39.45,39.14,39.31,297745.0,37.3367,37.5748,37.2795,37.4415,297745.0
2024-08-05 15:30:00,39.33,39.33,38.94,39.05,446013.0,37.4605,37.4605,37.0891,37.1938,446013.0
2024-08-06 09:30:00,39.2,39.27,38.54,39.07,238816.0,37.3367,37.4034,36.7081,37.2129,238816.0
2024-08-06 10:00:00,39.07,39.21,38.99,39.04,570748.0,37.2129,37.3462,37.1367,37.1843,570748.0
2024-08-06 10:30:00,39.04,39.22,38.93,39.1,219480.0,37.1843,37.3557,37.0795,37.2414,219480.0
2024-08-06 11:00:00,39.09,39.13,38.61,38.61,144543.0,37.2319,37.27,36.7747,36.7747,144543.0
2024-08-06 11:30:00,38.62,38.9,38.61,38.77,106367.0,36.7843,37.051,36.7747,36.9271,106367.0
2024-08-06 12:00:00,38.77,38.91,38.75,38.83,100179.0,36.9271,37.0605,36.9081,36.9843,100179.0
2024-08-06 12:30:00,38.82,38.89,38.76,38.88,80908.0,36.9748,37.0414,36.9176,37.0319,80908.0
2024-08-06 13:00:00,38.88,38.94,38.79,38.83,60374.0,37.0319,37.0891,36.9462,36.9843,60374.0
2024-08-06 13:30:00,38.83,38.9,38.78,38.86,66655.0,36.9843,37.051,36.9367,37.0129,66655.0
2024-08-06 14:00:00,38.86,38.93,38.73,38.89,84418.0,37.0129,37.0795,36.889,37.0414,84418.0
2024-08-06 14:30:00,38.89,38.99,38.71,38.77,138668.0,37.0414,37.1367,36.87,36.9271,138668.0
2024-08-06 15:00:00,38.75,38.94,38.49,38.89,183475.0,36.9081,37.0891,36.6604,37.0414,183475.0
2024-08-06 15:30:00,38.89,38.92,38.57,38.63,421356.0,37.0414,37.07,36.7366,36.7938,421356.0
2024-08-07 09:30:00,39.24,39.67,39.24,39.59,135919.0,37.3748,37.7844,37.3748,37.7082,135919.0
2024-08-07 10:00:00,39.58,39.62,39.15,39.27,207753.0,37.6986,37.7367,37.2891,37.4034,207753.0
2024-08-07 10:30:00,39.26,39.48,39.26,39.46,115100.0,37.3938,37.6034,37.3938,37.5843,115100.0
2024-08-07 11:00:00,39.44,39.5,39.26,39.35,467499.0,37.5653,37.6224,37.3938,37.4796,467499.0
2024-08-07 11:30:00,39.35,39.36,39.08,39.25,85050.0,37.4796,37.4891,37.2224,37.3843,85050.0
2024-08-07 12:00:00,39.25,39.33,39.08,39.32,54233.0,37.3843,37.4605,37.2224,37.451,54233.0
2024-08-07 12:30:00,39.32,39.51,39.3,39.37,656263.0,37.451,37.632,37.4319,37.4986,656263.0
2024-08-07 13:00:00,39.34,39.35,39.12,39.21,86705.0,37.47,37.4796,37.2605,37.3462,86705.0
2024-08-07 13:30:00,39.21,39.29,39.02,39.08,123530.0,37.3462,37.4224,37.1653,37.2224,123530.0
2024-08-07 14:00:00,39.07,39.08,38.78,38.84,72954.0,37.2129,37.2224,36.9367,36.9938,72954.0
2024-08-07 14:30:00,38.84,38.84,38.63,38.76,98747.0,36.9938,36.9938,36.7938,36.9176,98747.0
2024-08-07 15:00:00,38.76,38.94,38.73,38.77,87524.0,36.9176,37.0891,36.889,36.9271,87524.0
2024-08-07 15:30:00,38.76,38.97,38.72,38.89,359231.0,36.9176,37.1176,36.8795,37.0414,359231.0
2024-08-08 09:30:00,39.21,39.32,39.05,39.17,263030.0,37.3462,37.451,37.1938,37.3081,263030.0
2024-08-08 10:00:00,39.21,39.34,38.92,38.99,78369.0,37.3462,37.47,37.07,37.1367,78369.0
2024-08-08 10:30:00,38.97,39.0,38.8,38.95,51275.0,37.1176,37.1462,36.9557,37.0986,51275.0
2024-08-08 11:00:00,38.94,39.13,38.91,39.08,60079.0,37.0891,37.27,37.0605,37.2224,60079.0
2024-08-08 11:30:00,39.08,39.11,39.0,39.06,132110.0,37.2224,37.251,37.1462,37.2034,132110.0
2024-08-08 12:00:00,39.05,39.19,39.02,39.05,108157.0,37.1938,37.3272,37.1653,37.1938,108157.0
2024-08-08 12:30:00,39.05,39.13,38.88,39.11,104170.0,37.1938,37.27,37.0319,37.251,104170.0
2024-08-08 13:00:00,39.1,39.25,39.07,39.23,337142.0,37.2414,37.3843,37.2129,37.3653,337142.0
2024-08-08 13:30:00,39.23,39.25,39.11,39.14,61567.0,37.3653,37.3843,37.251,37.2795,61567.0
2024-08-08 14:00:00,39.14,39.25,39.12,39.16,207500.0,37.2795,37.3843,37.2605,37.2986,207500.0
2024-08-08 14:30:00,39.18,39.2,39.03,39.13,62645.0,37.3176,37.3367,37.1748,37.27,62645.0
2024-08-08 15:00:00,39.13,39.2,39.06,39.1,96916.0,37.27,37.3367,37.2034,37.2414,96916.0
2024-08-08 15:30:00,39.09,39.23,39.02,39.19,393689.0,37.2319,37.3653,37.1653,37.3272,393689.0
2024-08-09 09:30:00,39.3,39.44,38.82,39.08,54059.0,37.4319,37.5653,36.9748,37.2224,54059.0
2024-08-09 10:00:00,39.09,39.18,38.91,38.91,123302.0,37.2319,37.3176,37.0605,37.0605,123302.0
2024-08-09 10:30:00,38.9,38.98,38.63,38.89,96579.0,37.051,37.1272,36.7938,37.0414,96579.0
2024-08-09 11:00:00,38.89,39.02,38.83,38.84,40315.0,37.0414,37.1653,36.9843,36.9938,40315.0
2024-08-09 11:30:00,38.82,38.94,38.75,38.8,56717.0,36.9748,37.0891,36.9081,36.9557,56717.0
2024-08-09 12:00:00,38.8,38.81,38.68,38.75,45528.0,36.9557,36.9652,36.8414,36.9081,45528.0
2024-08-09 12:30:00,38.75,38.88,38.74,38.85,29144.0,36.9081,37.0319,36.8986,37.0033,29144.0
2024-08-09 13:00:00,38.84,38.89,38.82,38.87,56661.0,36.9938,37.0414,36.9748,37.0224,56661.0
2024-08-09 13:30:00,38.87,38.91,38.71,38.72,38424.0,37.0224,37.0605,36.87,36.8795,38424.0
2024-08-09 14:00:00,38.72,38.75,38.67,38.7,28428.0,36.8795,36.9081,36.8319,36.8605,28428.0
2024-08-09 14:30:00,38.7,38.72,38.63,38.71,45689.0,36.8605,36.8795,36.7938,36.87,45689.0
2024-08-09 15:00:00,38.7,38.81,38.6,38.78,53566.0,36.8605,36.9652,36.7652,36.9367,53566.0
2024-08-09 15:30:00,38.78,38.84,38.69,38.8,221525.0,36.9367,36.9938,36.8509,36.9557,221525.0
2024-08-12 09:30:00,38.85,38.9,38.11,38.13,117854.0,37.0033,37.051,36.2985,36.3176,117854.0
2024-08-12 10:00:00,38.13,38.43,38.08,38.38,98407.0,36.3176,36.6033,36.2699,36.5557,98407.0
2024-08-12 10:30:00,38.38,38.43,38.29,38.37,58071.0,36.5557,36.6033,36.47,36.5461,58071.0
2024-08-12 11:00:00,38.38,38.45,38.28,38.3,69403.0,36.5557,36.6223,36.4604,36.4795,69403.0
2024-08-12 11:30:00,38.31,38.5,38.27,38.49,212555.0,36.489,36.67,36.4509,36.6604,212555.0
2024-08-12 12:00:00,38.48,38.49,38.3,38.31,49627.0,36.6509,36.6604,36.4795,36.489,49627.0
2024-08-12 12:30:00,38.3,38.31,38.18,38.18,60191.0,36.4795,36.489,36.3652,36.3652,60191.0
2024-08-12 13:00:00,38.18,38.34,38.16,38.34,75160.0,36.3652,36.5176,36.3461,36.5176,75160.0
2024-08-12 13:30:00,38.34,38.36,38.26,38.28,71007.0,36.5176,36.5366,36.4414,36.4604,71007.0
2024-08-12 14:00:00,38.27,38.33,38.2,38.21,75762.0,36.4509,36.508,36.3842,36.3938,75762.0
2024-08-12 14:30:00,38.2,38.24,38.06,38.19,83287.0,36.3842,36.4223,36.2509,36.3747,83287.0
2024-08-12 15:00:00,38.2,38.2,38.11,38.11,116971.0,36.3842,36.3842,36.2985,36.2985,116971.0
2024-08-12 15:30:00,38.12,38.15,38.01,38.03,440943.0,36.308,36.3366,36.2033,36.2223,440943.0
2024-08-13 09:30:00,38.1,38.58,38.1,38.47,162600.0,36.289,36.7462,36.289,36.6414,162600.0
2024-08-13 10:00:00,38.47,38.61,38.4,38.58,310913.0,36.6414,36.7747,36.5747,36.7462,310913.0
2024-08-13 10:30:00,38.57,38.74,38.53,38.74,310984.0,36.7366,36.8986,36.6985,36.8986,310984.0
2024-08-13 11:00:00,38.73,38.86,38.65,38.76,144446.0,36.889,37.0129,36.8128,36.9176,144446.0
2024-08-13 11:30:00,38.77,38.89,38.76,38.85,138713.0,36.9271,37.0414,36.9176,37.0033,138713.0
2024-08-13 12:00:00,38.84,39.05,38.83,39.01,143525.0,36.9938,37.1938,36.9843,37.1557,143525.0
2024-08-13 12:30:00,39.01,39.03,38.89,39.0,38167.0,37.1557,37.1748,37.0414,37.1462,38167.0
2024-08-13 13:00:00,38.99,39.03,38.94,39.0,133835.0,37.1367,37.1748,37.0891,37.1462,133835.0
2024-08-13 13:30:00,39.0,39.28,38.95,39.27,168719.0,37.1462,37.4129,37.0986,37.4034,168719.0
2024-08-13 14:00:00,39.27,39.47,39.27,39.46,52020.0,37.4034,37.5939,37.4034,37.5843,52020.0
2024-08-13 14:30:00,39.46,39.62,39.46,39.62,34836.0,37.5843,37.7367,37.5843,37.7367,34836.0
2024-08-13 15:00:00,39.61,39.67,39.47,39.65,66234.0,37.7272,37.7844,37.5939,37.7653,66234.0
2024-08-13 15:30:00,39.66,39.8,39.58,39.63,423625.0,37.7748,37.9082,37.6986,37.7463,423625.0
2024-08-14 09:30:00,39.89,40.05,39.54,39.54,72084.0,37.9939,38.1463,37.6605,37.6605,72084.0
2024-08-14 10:00:00,39.54,39.61,39.41,39.54,49907.0,37.6605,37.7272,37.5367,37.6605,49907.0
2024-08-14 10:30:00,39.56,39.56,39.41,39.51,26226.0,37.6796,37.6796,37.5367,37.632,26226.0
2024-08-14 11:00:00,39.51,39.57,39.48,39.56,30535.0,37.632,37.6891,37.6034,37.6796,30535.0
2024-08-14 11:30:00,39.57,39.83,39.56,39.83,48963.0,37.6891,37.9368,37.6796,37.9368,48963.0
2024-08-14 12:00:00,39.82,39.84,39.52,39.54,39873.0,37.9272,37.9463,37.6415,37.6605,39873.0
2024-08-14 12:30:00,39.53,39.66,39.52,39.66,31948.0,37.651,37.7748,37.6415,37.7748,31948.0
2024-08-14 13:00:00,39.64,39.71,39.58,39.71,31179.0,37.7558,37.8225,37.6986,37.8225,31179.0
2024-08-14 13:30:00,39.69,39.78,39.66,39.74,33073.0,37.8034,37.8891,37.7748,37.851,33073.0
2024-08-14 14:00:00,39.74,39.74,39.58,39.64,38423.0,37.851,37.851,37.6986,37.7558,38423.0
2024-08-14 14:30:00,39.64,39.66,39.57,39.59,39772.0,37.7558,37.7748,37.6891,37.7082,39772.0
2024-08-14 15:00:00,39.59,39.59,39.46,39.46,42910.0,37.7082,37.7082,37.5843,37.5843,42910.0
2024-08-14 15:30:00,39.47,39.6,39.45,39.47,207534.0,37.5939,37.7177,37.5748,37.5939,207534.0
2024-08-15 09:30:00,40.29,40.79,40.29,40.65,87051.0,38.3749,38.8511,38.3749,38.7178,87051.0
2024-08-15 10:00:00,40.65,40.73,40.36,40.67,76024.0,38.7178,38.794,38.4416,38.7368,76024.0
2024-08-15 10:30:00,40.68,40.75,40.63,40.74,75240.0,38.7463,38.813,38.6987,38.8035,75240.0
2024-08-15 11:00:00,40.74,40.99,40.73,40.91,72152.0,38.8035,39.0416,38.794,38.9654,72152.0
2024-08-15 11:30:00,40.92,41.05,40.89,40.98,46560.0,38.9749,39.0988,38.9464,39.0321,46560.0
2024-08-15 12:00:00,40.98,41.0,40.87,40.97,61133.0,39.0321,39.0511,38.9273,39.0226,61133.0
2024-08-15 12:30:00,40.96,41.11,40.95,41.09,66655.0,39.013,39.1559,39.0035,39.1369,66655.0
2024-08-15 13:00:00,41.09,41.13,41.04,41.1,42000.0,39.1369,39.175,39.0892,39.1464,42000.0
2024-08-15 13:30:00,41.1,41.1,40.92,40.95,74548.0,39.1464,39.1464,38.9749,39.0035,74548.0
2024-08-15 14:00:00,40.94,40.95,40.82,40.89,67855.0,38.994,39.0035,38.8797,38.9464,67855.0
2024-08-15 14:30:00,40.89,40.97,40.89,40.91,58067.0,38.9464,39.0226,38.9464,38.9654,58067.0
2024-08-15 15:00:00,40.91,41.0,40.84,40.95,142583.0,38.9654,39.0511,38.8987,39.0035,142583.0
2024-08-15 15:30:00,40.96,40.98,40.74,40.8,296845.0,39.013,39.0321,38.8035,38.8606,296845.0
2024-08-16 09:30:00,40.29,40.33,40.04,40.28,89220.0,38.8219,38.8604,38.581,38.8122,89220.0
2024-08-16 10:00:00,40.3,40.36,40.09,40.3,48463.0,38.8315,38.8893,38.6292,38.8315,48463.0
2024-08-16 10:30:00,40.31,40.53,40.31,40.45,49661.0,38.8411,39.0531,38.8411,38.976,49661.0
2024-08-16 11:00:00,40.46,40.71,40.46,40.68,42551.0,38.9857,39.2266,38.9857,39.1977,42551.0
2024-08-16 11:30:00,40.69,40.73,40.54,40.56,38362.0,39.2073,39.2458,39.0628,39.082,38362.0
2024-08-16 12:00:00,40.55,40.68,40.53,40.62,23751.0,39.0724,39.1977,39.0531,39.1398,23751.0
2024-08-16 12:30:00,40.62,40.68,40.59,40.65,26390.0,39.1398,39.1977,39.1109,39.1688,26390.0
2024-08-16 13:00:00,40.64,40.72,40.59,40.7,38413.0,39.1591,39.2362,39.1109,39.2169,38413.0
2024-08-16 13:30:00,40.7,40.75,40.64,40.72,31858.0,39.2169,39.2651,39.1591,39.2362,31858.0
2024-08-16 14:00:00,40.71,40.74,40.64,40.68,27869.0,39.2266,39.2555,39.1591,39.1977,27869.0
2024-08-16 14:30:00,40.68,40.83,40.67,40.83,58028.0,39.1977,39.3422,39.188,39.3422,58028.0
2024-08-16 15:00:00,40.83,40.89,40.82,40.84,55632.0,39.3422,39.4,39.3326,39.3518,55632.0
2024-08-16 15:30:00,40.84,41.0,40.74,40.78,205681.0,39.3518,39.506,39.2555,39.294,205681.0
2024-08-19 09:30:00,41.09,41.37,41.0,41.01,54241.0,39.5927,39.8625,39.506,39.5156,54241.0
2024-08-19 10:00:00,41.04,41.23,41.02,41.23,26340.0,39.5445,39.7276,39.5253,39.7276,26340.0
2024-08-19 10:30:00,41.21,41.43,41.19,41.4,53985.0,39.7083,39.9203,39.6891,39.8914,53985.0
2024-08-19 11:00:00,41.4,41.49,41.36,41.42,104067.0,39.8914,39.9781,39.8529,39.9107,104067.0
2024-08-19 11:30:00,41.43,41.52,41.34,41.34,34237.0,39.9203,40.0071,39.8336,39.8336,34237.0
2024-08-19 12:00:00,41.35,41.39,41.17,41.25,39778.0,39.8432,39.8818,39.6698,39.7469,39778.0
2024-08-19 12:30:00,41.25,41.29,41.17,41.18,53595.0,39.7469,39.7854,39.6698,39.6794,53595.0
2024-08-19 13:00:00,41.16,41.28,41.15,41.27,26136.0,39.6602,39.7758,39.6505,39.7662,26136.0
2024-08-19 13:30:00,41.28,41.41,41.27,41.41,24049.0,39.7758,39.9011,39.7662,39.9011,24049.0
2024-08-19 14:00:00,41.41,41.45,41.34,41.36,42507.0,39.9011,39.9396,39.8336,39.8529,42507.0
2024-08-19 14:30:00,41.36,41.54,41.35,41.53,71211.0,39.8529,40.0263,39.8432,40.0167,71211.0
2024-08-19 15:00:00,41.52,41.53,41.44,41.46,64398.0,40.0071,40.0167,39.93,39.9492,64398.0
2024-08-19 15:30:00,41.44,41.44,41.19,41.33,179686.0,39.93,39.93,39.6891,39.824,179686.0
2024-08-20 09:30:00,41.25,41.28,40.96,41.08,60491.0,39.7469,39.7758,39.4675,39.5831,60491.0
2024-08-20 10:00:00,41.07,41.12,40.96,41.08,30304.0,39.5734,39.6216,39.4675,39.5831,30304.0
2024-08-20 10:30:00,41.08,41.11,40.9,40.99,25365.0,39.5831,39.612,39.4096,39.4964,25365.0
2024-08-20 11:00:00,40.99,41.02,40.87,40.89,40438.0,39.4964,39.5253,39.3807,39.4,40438.0
2024-08-20 11:30:00,40.9,41.02,40.84,40.86,38311.0,39.4096,39.5253,39.3518,39.3711,38311.0
2024-08-20 12:00:00,40.87,40.87,40.6,40.6,29466.0,39.3807,39.3807,39.1206,39.1206,29466.0
2024-08-20 12:30:00,40.59,40.65,40.56,40.58,29595.0,39.1109,39.1688,39.082,39.1013,29595.0
2024-08-20 13:00:00,40.56,40.65,40.52,40.64,41424.0,39.082,39.1688,39.0435,39.1591,41424.0
2024-08-20 13:30:00,40.65,40.65,40.56,40.61,39225.0,39.1688,39.1688,39.082,39.1302,39225.0
2024-08-20 14:00:00,40.6,40.73,40.59,40.7,41408.0,39.1206,39.2458,39.1109,39.2169,41408.0
2024-08-20 14:30:00,40.7,40.79,40.69,40.72,34412.0,39.2169,39.3037,39.2073,39.2362,34412.0
2024-08-20 15:00:00,40.72,40.87,40.69,40.87,37815.0,39.2362,39.3807,39.2073,39.3807,37815.0
2024-08-20 15:30:00,40.87,40.88,40.65,40.66,146658.0,39.3807,39.3904,39.1688,39.1784,146658.0
2024-08-21 09:30:00,41.06,41.4,40.79,40.97,84166.0,39.5638,39.8914,39.3037,39.4771,84166.0
2024-08-21 10:00:00,40.94,41.02,40.88,40.99,47071.0,39.4482,39.5253,39.3904,39.4964,47071.0
2024-08-21 10:30:00,41.02,41.12,40.96,41.11,51684.0,39.5253,39.6216,39.4675,39.612,51684.0
2024-08-21 11:00:00,41.08,41.21,41.07,41.13,20123.0,39.5831,39.7083,39.5734,39.6313,20123.0
2024-08-21 11:30:00,41.16,41.27,41.15,41.18,12270.0,39.6602,39.7662,39.6505,39.6794,12270.0
2024-08-21 12:00:00,41.18,41.18,41.1,41.18,20595.0,39.6794,39.6794,39.6024,39.6794,20595.0
2024-08-21 12:30:00,41.17,41.2,41.13,41.19,10807.0,39.6698,39.6987,39.6313,39.6891,10807.0
2024-08-21 13:00:00,41.2,41.22,41.16,41.21,18034.0,39.6987,39.718,39.6602,39.7083,18034.0
2024-08-21 13:30:00,41.21,41.27,41.19,41.22,26316.0,39.7083,39.7662,39.6891,39.718,26316.0
2024-08-21 14:00:00,41.23,41.27,41.19,41.27,31694.0,39.7276,39.7662,39.6891,39.7662,31694.0
2024-08-21 14:30:00,41.27,41.33,41.24,41.29,30865.0,39.7662,39.824,39.7373,39.7854,30865.0
2024-08-21 15:00:00,41.28,41.29,41.16,41.23,30676.0,39.7758,39.7854,39.6602,39.7276,30676.0
2024-08-21 15:30:00,41.24,41.52,41.22,41.37,210895.0,39.7373,40.0071,39.718,39.8625,210895.0
2024-08-22 09:30:00,41.4,41.56,41.24,41.36,44758.0,39.8914,40.0456,39.7373,39.8529,44758.0
2024-08-22 10:00:00,41.33,41.37,41.1,41.15,15706.0,39.824,39.8625,39.6024,39.6505,15706.0
2024-08-22 10:30:00,41.13,41.29,41.1,41.23,26329.0,39.6313,39.7854,39.6024,39.7276,26329.0
2024-08-22 11:00:00,41.24,41.27,41.09,41.25,39298.0,39.7373,39.7662,39.5927,39.7469,39298.0
2024-08-22 11:30:00,41.26,41.29,41.2,41.25,26723.0,39.7565,39.7854,39.6987,39.7469,26723.0
2024-08-22 12:00:00,41.19,41.32,41.17,41.32,11353.0,39.6891,39.8143,39.6698,39.8143,11353.0
2024-08-22 12:30:00,41.31,41.35,41.24,41.28,14007.0,39.8047,39.8432,39.7373,39.7758,14007.0
2024-08-22 13:00:00,41.28,41.28,41.14,41.15,21115.0,39.7758,39.7758,39.6409,39.6505,21115.0
2024-08-22 13:30:00,41.14,41.14,41.02,41.04,11937.0,39.6409,39.6409,39.5253,39.5445,11937.0
2024-08-22 14:00:00,41.03,41.14,41.0,41.13,10989.0,39.5349,39.6409,39.506,39.6313,10989.0
2024-08-22 14:30:00,41.12,41.15,41.09,41.13,16754.0,39.6216,39.6505,39.5927,39.6313,16754.0
2024-08-22 15:00:00,41.13,41.21,41.08,41.08,29399.0,39.6313,39.7083,39.5831,39.5831,29399.0
2024-08-22 15:30:00,41.09,41.12,40.94,41.06,156490.0,39.5927,39.6216,39.4482,39.5638,156490.0
2024-08-23 09:30:00,41.53,41.79,41.34,41.52,28762.0,40.0167,40.2672,39.8336,40.0071,28762.0
2024-08-23 10:00:00,41.51,42.33,41.51,42.31,64791.0,39.9974,40.7875,39.9974,40.7683,64791.0
2024-08-23 10:30:00,42.36,42.57,42.33,42.56,48257.0,40.8164,41.0188,40.7875,41.0092,48257.0
2024-08-23 11:00:00,42.56,42.88,42.55,42.88,30347.0,41.0092,41.3175,40.9995,41.3175,30347.0
2024-08-23 11:30:00,42.87,43.09,42.79,42.8,68516.0,41.3079,41.5198,41.2308,41.2404,68516.0
2024-08-23 12:00:00,42.81,42.81,42.46,42.51,51913.0,41.25,41.25,40.9128,40.961,51913.0
2024-08-23 12:30:00,42.51,42.69,42.51,42.66,36027.0,40.961,41.1344,40.961,41.1055,36027.0
2024-08-23 13:00:00,42.64,42.75,42.64,42.73,21492.0,41.0862,41.1922,41.0862,41.173,21492.0
2024-08-23 13:30:00,42.72,42.8,42.68,42.77,24546.0,41.1633,41.2404,41.1248,41.2115,24546.0
2024-08-23 14:00:00,42.77,42.82,42.69,42.79,18723.0,41.2115,41.2597,41.1344,41.2308,18723.0
2024-08-23 14:30:00,42.77,42.8,42.67,42.73,40504.0,41.2115,41.2404,41.1151,41.173,40504.0
2024-08-23 15:00:00,42.73,42.83,42.69,42.72,115551.0,41.173,41.2693,41.1344,41.1633,115551.0
2024-08-23 15:30:00,42.71,42.75,42.5,42.55,401770.0,41.1537,41.1922,40.9513,40.9995,401770.0
2024-08-26 09:30:00,42.82,43.0,42.33,42.82,73786.0,41.2597,41.4331,40.7875,41.2597,73786.0
2024-08-26 10:00:00,42.87,43.24,42.86,43.24,73944.0,41.3079,41.6644,41.2982,41.6644,73944.0
2024-08-26 10:30:00,43.24,43.25,43.0,43.0,25219.0,41.6644,41.674,41.4331,41.4331,25219.0
2024-08-26 11:00:00,43.0,43.07,42.77,42.86,65359.0,41.4331,41.5006,41.2115,41.2982,65359.0
2024-08-26 11:30:00,42.87,42.97,42.84,42.93,52004.0,41.3079,41.4042,41.279,41.3657,52004.0
2024-08-26 12:00:00,42.94,43.03,42.9,43.0,40366.0,41.3753,41.462,41.3368,41.4331,40366.0
2024-08-26 12:30:00,43.01,43.06,42.99,43.04,42132.0,41.4428,41.4909,41.4235,41.4717,42132.0
2024-08-26 13:00:00,43.04,43.08,43.02,43.05,24952.0,41.4717,41.5102,41.4524,41.4813,24952.0
2024-08-26 13:30:00,43.04,43.04,42.9,42.97,59412.0,41.4717,41.4717,41.3368,41.4042,59412.0
2024-08-26 14:00:00,42.96,43.01,42.92,42.99,42098.0,41.3946,41.4428,41.356,41.4235,42098.0
2024-08-26 14:30:00,42.98,43.06,42.95,43.02,30394.0,41.4138,41.4909,41.3849,41.4524,30394.0
2024-08-26 15:00:00,43.02,43.11,42.99,43.0,37599.0,41.4524,41.5391,41.4235,41.4331,37599.0
2024-08-26 15:30:00,42.98,43.0,42.77,42.77,179667.0,41.4138,41.4331,41.2115,41.2115,179667.0
2024-08-27 09:30:00,42.78,42.78,42.24,42.24,42392.0,41.2211,41.2211,40.7008,40.7008,42392.0
2024-08-27 10:00:00,42.22,42.55,42.2,42.55,22637.0,40.6815,40.9995,40.6623,40.9995,22637.0
2024-08-27 10:30:00,42.55,42.69,42.5,42.69,35322.0,40.9995,41.1344,40.9513,41.1344,35322.0
2024-08-27 11:00:00,42.69,42.84,42.67,42.77,19058.0,41.1344,41.279,41.1151,41.2115,19058.0
2024-08-27 11:30:00,42.76,42.77,42.66,42.76,18988.0,41.2019,41.2115,41.1055,41.2019,18988.0
2024-08-27 12:00:00,42.75,42.78,42.7,42.73,16889.0,41.1922,41.2211,41.1441,41.173,16889.0
2024-08-27 12:30:00,42.71,42.71,42.5,42.58,11747.0,41.1537,41.1537,40.9513,41.0284,11747.0
2024-08-27 13:00:00,42.58,42.68,42.57,42.68,15334.0,41.0284,41.1248,41.0188,41.1248,15334.0
2024-08-27 13:30:00,42.68,42.78,42.68,42.7,14412.0,41.1248,41.2211,41.1248,41.1441,14412.0
2024-08-27 14:00:00,42.69,42.74,42.65,42.66,15726.0,41.1344,41.1826,41.0959,41.1055,15726.0
2024-08-27 14:30:00,42.66,42.74,42.65,42.72,15183.0,41.1055,41.1826,41.0959,41.1633,15183.0
2024-08-27 15:00:00,42.71,42.73,42.63,42.7,65341.0,41.1537,41.173,41.0766,41.1441,65341.0
2024-08-27 15:30:00,42.7,42.71,42.46,42.47,151609.0,41.1441,41.1537,40.9128,40.9224,151609.0
2024-08-28 09:30:00,42.26,42.59,42.19,42.33,34548.0,40.7201,41.0381,40.6526,40.7875,34548.0
2024-08-28 10:00:00,42.33,42.43,42.23,42.42,26681.0,40.7875,40.8839,40.6912,40.8743,26681.0
2024-08-28 10:30:00,42.4,42.49,42.34,42.38,103794.0,40.855,40.9417,40.7972,40.8357,103794.0
2024-08-28 11:00:00,42.4,42.4,42.19,42.22,41333.0,40.855,40.855,40.6526,40.6815,41333.0
2024-08-28 11:30:00,42.22,42.26,42.16,42.21,24063.0,40.6815,40.7201,40.6237,40.6719,24063.0
2024-08-28 12:00:00,42.2,42.21,41.99,42.01,28387.0,40.6623,40.6719,40.4599,40.4792,28387.0
2024-08-28 12:30:00,42.02,42.07,41.98,42.02,15711.0,40.4888,40.537,40.4503,40.4888,15711.0
2024-08-28 13:00:00,42.01,42.01,41.86,41.9,19132.0,40.4792,40.4792,40.3347,40.3732,19132.0
2024-08-28 13:30:00,41.9,41.92,41.6,41.7,53399.0,40.3732,40.3925,40.0841,40.1805,53399.0
2024-08-28 14:00:00,41.68,41.76,41.63,41.65,62307.0,40.1612,40.2383,40.113,40.1323,62307.0
2024-08-28 14:30:00,41.67,41.82,41.64,41.79,51320.0,40.1516,40.2961,40.1227,40.2672,51320.0
2024-08-28 15:00:00,41.79,41.93,41.75,41.93,28893.0,40.2672,40.4021,40.2287,40.4021,28893.0
2024-08-28 15:30:00,41.93,41.93,41.79,41.8,132519.0,40.4021,40.4021,40.2672,40.2768,132519.0
2024-08-29 09:30:00,42.16,42.47,41.74,41.74,41667.0,40.6237,40.9224,40.219,40.219,41667.0
2024-08-29 10:00:00,41.76,42.04,41.74,41.99,69869.0,40.2383,40.5081,40.219,40.4599,69869.0
2024-08-29 10:30:00,42.0,42.03,41.8,41.81,25226.0,40.4696,40.4985,40.2768,40.2865,25226.0
2024-08-29 11:00:00,41.82,41.92,41.75,41.91,23494.0,40.2961,40.3925,40.2287,40.3828,23494.0
2024-08-29 11:30:00,41.92,42.04,41.87,42.04,26769.0,40.3925,40.5081,40.3443,40.5081,26769.0
2024-08-29 12:00:00,42.04,42.08,42.02,42.06,25900.0,40.5081,40.5466,40.4888,40.5274,25900.0
2024-08-29 12:30:00,42.05,42.14,41.99,42.12,33473.0,40.5177,40.6045,40.4599,40.5852,33473.0
2024-08-29 13:00:00,42.11,42.18,42.07,42.09,17888.0,40.5756,40.643,40.537,40.5563,17888.0
2024-08-29 13:30:00,42.09,42.29,42.08,42.29,39269.0,40.5563,40.749,40.5466,40.749,39269.0
2024-08-29 14:00:00,42.28,42.28,42.05,42.07,31212.0,40.7394,40.7394,40.5177,40.537,31212.0
2024-08-29 14:30:00,42.05,42.06,41.81,41.91,40986.0,40.5177,40.5274,40.2865,40.3828,40986.0
2024-08-29 15:00:00,41.91,41.93,41.82,41.92,52665.0,40.3828,40.4021,40.2961,40.3925,52665.0
2024-08-29 15:30:00,41.91,41.95,41.64,41.68,148809.0,40.3828,40.4214,40.1227,40.1612,148809.0
2024-08-30 09:30:00,41.86,41.93,41.69,41.82,65088.0,40.3347,40.4021,40.1709,40.2961,65088.0
2024-08-30 10:00:00,41.84,41.96,41.78,41.93,44426.0,40.3154,40.431,40.2576,40.4021,44426.0
2024-08-30 10:30:00,41.92,42.02,41.77,41.79,26035.0,40.3925,40.4888,40.2479,40.2672,26035.0
2024-08-30 11:00:00,41.76,41.79,41.61,41.64,46075.0,40.2383,40.2672,40.0938,40.1227,46075.0
2024-08-30 11:30:00,41.62,41.65,41.48,41.63,18466.0,40.1034,40.1323,39.9685,40.113,18466.0
2024-08-30 12:00:00,41.62,41.7,41.53,41.53,25859.0,40.1034,40.1805,40.0167,40.0167,25859.0
2024-08-30 12:30:00,41.56,41.56,41.45,41.54,11160.0,40.0456,40.0456,39.9396,40.0263,11160.0
2024-08-30 13:00:00,41.53,41.58,41.49,41.56,16427.0,40.0167,40.0649,39.9781,40.0456,16427.0
2024-08-30 13:30:00,41.57,41.8,41.57,41.73,42458.0,40.0552,40.2768,40.0552,40.2094,42458.0
2024-08-30 14:00:00,41.72,41.96,41.72,41.87,40832.0,40.1998,40.431,40.1998,40.3443,40832.0
2024-08-30 14:30:00,41.88,41.89,41.8,41.84,22007.0,40.3539,40.3636,40.2768,40.3154,22007.0
2024-08-30 15:00:00,41.85,42.0,41.81,41.95,28953.0,40.325,40.4696,40.2865,40.4214,28953.0
2024-08-30 15:30:00,41.95,42.06,41.89,42.03,141848.0,40.4214,40.5274,40.3636,40.4985,141848.0
2024-09-03 09:30:00,41.58,41.84,41.17,41.36,51398.0,40.0649,40.3154,39.6698,39.8529,51398.0
2024-09-03 10:00:00,41.44,41.44,41.13,41.19,20324.0,39.93,39.93,39.6313,39.6891,20324.0
2024-09-03 10:30:00,41.17,41.2,41.08,41.15,37794.0,39.6698,39.6987,39.5831,39.6505,37794.0
2024-09-03 11:00:00,41.15,41.26,41.14,41.17,45519.0,39.6505,39.7565,39.6409,39.6698,45519.0
2024-09-03 11:30:00,41.17,41.22,41.04,41.04,26145.0,39.6698,39.718,39.5445,39.5445,26145.0
2024-09-03 12:00:00,41.03,41.07,40.97,41.01,23360.0,39.5349,39.5734,39.4771,39.5156,23360.0
2024-09-03 12:30:00,41.02,41.03,40.93,40.95,23501.0,39.5253,39.5349,39.4385,39.4578,23501.0
2024-09-03 13:00:00,40.95,40.96,40.81,40.87,27403.0,39.4578,39.4675,39.3229,39.3807,27403.0
2024-09-03 13:30:00,40.86,41.16,40.83,41.08,98301.0,39.3711,39.6602,39.3422,39.5831,98301.0
2024-09-03 14:00:00,41.08,41.08,40.95,40.98,25403.0,39.5831,39.5831,39.4578,39.4867,25403.0
2024-09-03 14:30:00,40.97,40.98,40.88,40.91,33902.0,39.4771,39.4867,39.3904,39.4193,33902.0
2024-09-03 15:00:00,40.91,41.09,40.9,41.07,70041.0,39.4193,39.5927,39.4096,39.5734,70041.0
2024-09-03 15:30:00,41.08,41.11,40.95,40.96,419338.0,39.5831,39.612,39.4578,39.4675,419338.0
2024-09-04 09:30:00,40.89,41.65,40.82,41.63,144731.0,39.4,40.1323,39.3326,40.113,144731.0
2024-09-04 10:00:00,41.62,41.75,41.42,41.65,147655.0,40.1034,40.2287,39.9107,40.1323,147655.0
2024-09-04 10:30:00,41.65,41.91,41.58,41.74,161808.0,40.1323,40.3828,40.0649,40.219,161808.0
2024-09-04 11:00:00,41.72,41.79,41.45,41.47,37310.0,40.1998,40.2672,39.9396,39.9589,37310.0
2024-09-04 11:30:00,41.49,41.68,41.41,41.63,47332.0,39.9781,40.1612,39.9011,40.113,47332.0
2024-09-04 12:00:00,41.62,41.75,41.55,41.71,51228.0,40.1034,40.2287,40.036,40.1901,51228.0
2024-09-04 12:30:00,41.7,41.88,41.7,41.83,51238.0,40.1805,40.3539,40.1805,40.3058,51238.0
2024-09-04 13:00:00,41.83,41.84,41.74,41.79,71386.0,40.3058,40.3154,40.219,40.2672,71386.0
2024-09-04 13:30:00,41.8,41.81,41.61,41.62,42131.0,40.2768,40.2865,40.0938,40.1034,42131.0
2024-09-04 14:00:00,41.61,41.7,41.55,41.68,38783.0,40.0938,40.1805,40.036,40.1612,38783.0
2024-09-04 14:30:00,41.68,41.72,41.56,41.61,34753.0,40.1612,40.1998,40.0456,40.0938,34753.0
2024-09-04 15:00:00,41.6,41.64,41.49,41.55,86109.0,40.0841,40.1227,39.9781,40.036,86109.0
2024-09-04 15:30:00,41.53,41.61,41.39,41.59,161709.0,40.0167,40.0938,39.8818,40.0745,161709.0
2024-09-05 09:30:00,41.09,41.73,40.85,40.89,89934.0,39.5927,40.2094,39.3615,39.4,89934.0
2024-09-05 10:00:00,40.88,41.11,40.72,40.73,81612.0,39.3904,39.612,39.2362,39.2458,81612.0
2024-09-05 10:30:00,40.75,40.75,40.34,40.37,27929.0,39.2651,39.2651,38.87,38.899,27929.0
2024-09-05 11:00:00,40.39,40.39,40.16,40.24,73673.0,38.9182,38.9182,38.6966,38.7737,73673.0
2024-09-05 11:30:00,40.25,40.45,40.25,40.43,84031.0,38.7833,38.976,38.7833,38.9568,84031.0
2024-09-05 12:00:00,40.42,40.49,40.24,40.48,71735.0,38.9471,39.0146,38.7737,39.0049,71735.0
2024-09-05 12:30:00,40.49,40.57,40.41,40.53,37409.0,39.0146,39.0917,38.9375,39.0531,37409.0
2024-09-05 13:00:00,40.53,40.57,40.46,40.52,26561.0,39.0531,39.0917,38.9857,39.0435,26561.0
2024-09-05 13:30:00,40.53,40.65,40.48,40.61,20245.0,39.0531,39.1688,39.0049,39.1302,20245.0
2024-09-05 14:00:00,40.62,40.71,40.59,40.62,29145.0,39.1398,39.2266,39.1109,39.1398,29145.0
2024-09-05 14:30:00,40.61,40.66,40.54,40.61,28298.0,39.1302,39.1784,39.0628,39.1302,28298.0
2024-09-05 15:00:00,40.6,40.61,40.45,40.57,80600.0,39.1206,39.1302,38.976,39.0917,80600.0
2024-09-05 15:30:00,40.59,40.63,40.42,40.5,211295.0,39.1109,39.1495,38.9471,39.0242,211295.0
2024-09-06 09:30:00,40.58,40.7,40.37,40.5,58166.0,39.1013,39.2169,38.899,39.0242,58166.0
2024-09-06 10:00:00,40.5,40.5,39.91,39.91,84205.0,39.0242,39.0242,38.4557,38.4557,84205.0
2024-09-06 10:30:00,39.93,40.01,39.57,39.6,55851.0,38.475,38.5521,38.1281,38.157,55851.0
2024-09-06 11:00:00,39.67,39.93,39.41,39.47,29440.0,38.2245,38.475,37.9739,38.0318,29440.0
2024-09-06 11:30:00,39.48,39.58,39.28,39.35,82212.0,38.0414,38.1377,37.8487,37.9161,82212.0
2024-09-06 12:00:00,39.34,39.36,39.1,39.1,100169.0,37.9065,37.9258,37.6752,37.6752,100169.0
2024-09-06 12:30:00,39.12,39.24,39.05,39.24,43282.0,37.6945,37.8101,37.6271,37.8101,43282.0
2024-09-06 13:00:00,39.23,39.57,39.19,39.5,21461.0,37.8005,38.1281,37.762,38.0607,21461.0
2024-09-06 13:30:00,39.5,39.7,39.5,39.65,33007.0,38.0607,38.2534,38.0607,38.2052,33007.0
2024-09-06 14:00:00,39.65,39.69,39.36,39.38,44875.0,38.2052,38.2437,37.9258,37.945,44875.0
2024-09-06 14:30:00,39.38,39.41,39.25,39.39,50956.0,37.945,37.9739,37.8198,37.9547,50956.0
2024-09-06 15:00:00,39.39,39.58,39.39,39.51,39594.0,37.9547,38.1377,37.9547,38.0703,39594.0
2024-09-06 15:30:00,39.5,39.52,39.3,39.37,205364.0,38.0607,38.0799,37.8679,37.9354,205364.0
2024-09-09 09:30:00,39.43,39.7,39.32,39.67,37127.0,37.9932,38.2534,37.8872,38.2245,37127.0
2024-09-09 10:00:00,39.68,40.0,39.68,39.79,37970.0,38.2341,38.5424,38.2341,38.3401,37970.0
2024-09-09 10:30:00,39.82,39.82,39.64,39.65,31281.0,38.369,38.369,38.1956,38.2052,31281.0
2024-09-09 11:00:00,39.62,39.69,39.56,39.68,40753.0,38.1763,38.2437,38.1185,38.2341,40753.0
2024-09-09 11:30:00,39.68,39.73,39.62,39.71,24097.0,38.2341,38.2823,38.1763,38.263,24097.0
2024-09-09 12:00:00,39.69,39.85,39.68,39.81,20082.0,38.2437,38.3979,38.2341,38.3594,20082.0
2024-09-09 12:30:00,39.82,39.87,39.8,39.84,47627.0,38.369,38.4172,38.3497,38.3883,47627.0
2024-09-09 13:00:00,39.84,39.85,39.74,39.77,22896.0,38.3883,38.3979,38.2919,38.3208,22896.0
2024-09-09 13:30:00,39.75,39.75,39.61,39.62,19644.0,38.3015,38.3015,38.1666,38.1763,19644.0
2024-09-09 14:00:00,39.62,39.74,39.61,39.73,21491.0,38.1763,38.2919,38.1666,38.2823,21491.0
2024-09-09 14:30:00,39.71,39.71,39.6,39.61,42594.0,38.263,38.263,38.157,38.1666,42594.0
2024-09-09 15:00:00,39.62,39.76,39.58,39.76,84505.0,38.1763,38.3112,38.1377,38.3112,84505.0
2024-09-09 15:30:00,39.76,39.82,39.65,39.71,362121.0,38.3112,38.369,38.2052,38.263,362121.0
2024-09-10 09:30:00,39.01,39.06,38.31,38.41,166948.0,37.5885,37.6367,36.914,37.0104,166948.0
2024-09-10 10:00:00,38.41,38.52,38.12,38.34,168766.0,37.0104,37.1164,36.7309,36.9429,168766.0
2024-09-10 10:30:00,38.33,38.43,38.27,38.43,84790.0,36.9333,37.0296,36.8755,37.0296,84790.0
2024-09-10 11:00:00,38.4,38.52,38.34,38.51,76814.0,37.0007,37.1164,36.9429,37.1067,76814.0
2024-09-10 11:30:00,38.52,38.52,38.33,38.33,45508.0,37.1164,37.1164,36.9333,36.9333,45508.0
2024-09-10 12:00:00,38.34,38.35,38.05,38.11,116641.0,36.9429,36.9526,36.6635,36.7213,116641.0
2024-09-10 12:30:00,38.11,38.31,38.11,38.23,65865.0,36.7213,36.914,36.7213,36.8369,65865.0
2024-09-10 13:00:00,38.24,38.35,38.2,38.34,64288.0,36.8466,36.9526,36.808,36.9429,64288.0
2024-09-10 13:30:00,38.35,38.49,38.35,38.39,33260.0,36.9526,37.0875,36.9526,36.9911,33260.0
2024-09-10 14:00:00,38.39,38.57,38.39,38.52,76752.0,36.9911,37.1645,36.9911,37.1164,76752.0
2024-09-10 14:30:00,38.51,38.68,38.49,38.66,53694.0,37.1067,37.2705,37.0875,37.2513,53694.0
2024-09-10 15:00:00,38.66,38.72,38.58,38.69,63037.0,37.2513,37.3091,37.1742,37.2802,63037.0
2024-09-10 15:30:00,38.69,38.7,38.58,38.67,363291.0,37.2802,37.2898,37.1742,37.2609,363291.0
2024-09-11 09:30:00,38.67,38.75,38.42,38.48,35401.0,37.2609,37.338,37.02,37.0778,35401.0
2024-09-11 10:00:00,38.47,38.51,38.32,38.34,34010.0,37.0682,37.1067,36.9237,36.9429,34010.0
2024-09-11 10:30:00,38.33,38.36,38.19,38.32,75861.0,36.9333,36.9622,36.7984,36.9237,75861.0
2024-09-11 11:00:00,38.32,38.5,38.3,38.48,27085.0,36.9237,37.0971,36.9044,37.0778,27085.0
2024-09-11 11:30:00,38.49,38.74,38.49,38.69,38966.0,37.0875,37.3284,37.0875,37.2802,38966.0
2024-09-11 12:00:00,38.69,38.84,38.66,38.84,64443.0,37.2802,37.4247,37.2513,37.4247,64443.0
2024-09-11 12:30:00,38.84,38.98,38.79,38.96,46926.0,37.4247,37.5596,37.3765,37.5403,46926.0
2024-09-11 13:00:00,38.96,39.16,38.93,39.12,98468.0,37.5403,37.733,37.5114,37.6945,98468.0
2024-09-11 13:30:00,39.12,39.15,39.05,39.09,44696.0,37.6945,37.7234,37.6271,37.6656,44696.0
2024-09-11 14:00:00,39.09,39.2,39.06,39.18,28608.0,37.6656,37.7716,37.6367,37.7523,28608.0
2024-09-11 14:30:00,39.19,39.38,39.17,39.18,60396.0,37.762,37.945,37.7427,37.7523,60396.0
2024-09-11 15:00:00,39.18,39.32,39.13,39.32,59028.0,37.7523,37.8872,37.7041,37.8872,59028.0
2024-09-11 15:30:00,39.32,39.34,39.2,39.27,402529.0,37.8872,37.9065,37.7716,37.839,402529.0
2024-09-12 09:30:00,39.3,39.45,38.88,39.04,92625.0,37.8679,38.0125,37.4632,37.6174,92625.0
2024-09-12 10:00:00,39.03,39.23,38.92,39.15,54457.0,37.6078,37.8005,37.5018,37.7234,54457.0
2024-09-12 10:30:00,39.13,39.45,39.12,39.31,74752.0,37.7041,38.0125,37.6945,37.8776,74752.0
2024-09-12 11:00:00,39.3,39.44,39.29,39.33,50153.0,37.8679,38.0028,37.8583,37.8969,50153.0
2024-09-12 11:30:00,39.33,39.43,39.25,39.27,38826.0,37.8969,37.9932,37.8198,37.839,38826.0
2024-09-12 12:00:00,39.27,39.4,39.24,39.29,32089.0,37.839,37.9643,37.8101,37.8583,32089.0
2024-09-12 12:30:00,39.28,39.41,39.25,39.37,62031.0,37.8487,37.9739,37.8198,37.9354,62031.0
2024-09-12 13:00:00,39.36,39.43,39.31,39.41,33678.0,37.9258,37.9932,37.8776,37.9739,33678.0
2024-09-12 13:30:00,39.42,39.48,39.4,39.42,35305.0,37.9836,38.0414,37.9643,37.9836,35305.0
2024-09-12 14:00:00,39.41,39.44,39.37,39.42,41944.0,37.9739,38.0028,37.9354,37.9836,41944.0
2024-09-12 14:30:00,39.43,39.43,39.28,39.39,52107.0,37.9932,37.9932,37.8487,37.9547,52107.0
2024-09-12 15:00:00,39.39,39.46,39.38,39.45,37800.0,37.9547,38.0221,37.945,38.0125,37800.0
2024-09-12 15:30:00,39.44,39.49,39.39,39.41,274407.0,38.0028,38.051,37.9547,37.9739,274407.0
2024-09-13 09:30:00,39.81,40.39,39.81,40.39,36334.0,38.3594,38.9182,38.3594,38.9182,36334.0
2024-09-13 10:00:00,40.38,40.4,40.19,40.26,147074.0,38.9086,38.9279,38.7255,38.793,147074.0
2024-09-13 10:30:00,40.3,40.42,40.24,40.37,64669.0,38.8315,38.9471,38.7737,38.899,64669.0
2024-09-13 11:00:00,40.37,40.39,40.26,40.29,64652.0,38.899,38.9182,38.793,38.8219,64652.0
2024-09-13 11:30:00,40.3,40.38,40.27,40.33,27642.0,38.8315,38.9086,38.8026,38.8604,27642.0
2024-09-13 12:00:00,40.33,40.35,40.25,40.25,25201.0,38.8604,38.8797,38.7833,38.7833,25201.0
2024-09-13 12:30:00,40.25,40.26,40.11,40.13,78615.0,38.7833,38.793,38.6484,38.6677,78615.0
2024-09-13 13:00:00,40.13,40.23,40.12,40.21,47092.0,38.6677,38.7641,38.6581,38.7448,47092.0
2024-09-13 13:30:00,40.21,40.27,40.13,40.14,40087.0,38.7448,38.8026,38.6677,38.6773,40087.0
2024-09-13 14:00:00,40.14,40.22,40.08,40.18,53245.0,38.6773,38.7544,38.6195,38.7159,53245.0
2024-09-13 14:30:00,40.19,40.19,40.08,40.15,51096.0,38.7255,38.7255,38.6195,38.687,51096.0
2024-09-13 15:00:00,40.15,40.15,40.04,40.11,73163.0,38.687,38.687,38.581,38.6484,73163.0
2024-09-13 15:30:00,40.11,40.22,40.05,40.22,256930.0,38.6484,38.7544,38.5906,38.7544,256930.0
2024-09-16 09:30:00,40.42,40.43,39.78,40.05,115166.0,38.9471,38.9568,38.3305,38.5906,115166.0
2024-09-16 10:00:00,40.05,40.09,39.97,40.02,50702.0,38.5906,38.6292,38.5135,38.5617,50702.0
2024-09-16 10:30:00,40.01,40.02,39.92,39.95,72692.0,38.5521,38.5617,38.4654,38.4943,72692.0
2024-09-16 11:00:00,39.93,40.01,39.89,39.95,36236.0,38.475,38.5521,38.4364,38.4943,36236.0
2024-09-16 11:30:00,39.93,40.05,39.91,40.01,131401.0,38.475,38.5906,38.4557,38.5521,131401.0
2024-09-16 12:00:00,40.02,40.07,39.92,40.05,45959.0,38.5617,38.6099,38.4654,38.5906,45959.0
2024-09-16 12:30:00,40.06,40.08,39.98,40.02,23995.0,38.6003,38.6195,38.5232,38.5617,23995.0
2024-09-16 13:00:00,40.02,40.1,40.0,40.06,223645.0,38.5617,38.6388,38.5424,38.6003,223645.0
2024-09-16 13:30:00,40.07,40.2,40.07,40.14,25464.0,38.6099,38.7351,38.6099,38.6773,25464.0
2024-09-16 14:00:00,40.13,40.28,40.13,40.23,53995.0,38.6677,38.8122,38.6677,38.7641,53995.0
2024-09-16 14:30:00,40.24,40.34,40.23,40.3,50544.0,38.7737,38.87,38.7641,38.8315,50544.0
2024-09-16 15:00:00,40.3,40.3,40.22,40.25,115864.0,38.8315,38.8315,38.7544,38.7833,115864.0
2024-09-16 15:30:00,40.24,40.26,40.04,40.15,403518.0,38.7737,38.793,38.581,38.687,403518.0
2024-09-17 09:30:00,40.43,40.97,40.36,40.87,56863.0,38.9568,39.4771,38.8893,39.3807,56863.0
2024-09-17 10:00:00,40.88,41.19,40.82,41.11,32624.0,39.3904,39.6891,39.3326,39.612,32624.0
2024-09-17 10:30:00,41.14,41.44,41.12,41.37,41656.0,39.6409,39.93,39.6216,39.8625,41656.0
2024-09-17 11:00:00,41.37,41.51,41.35,41.41,93074.0,39.8625,39.9974,39.8432,39.9011,93074.0
2024-09-17 11:30:00,41.39,41.58,41.38,41.5,83910.0,39.8818,40.0649,39.8722,39.9878,83910.0
2024-09-17 12:00:00,41.5,41.58,41.29,41.33,102316.0,39.9878,40.0649,39.7854,39.824,102316.0
2024-09-17 12:30:00,41.32,41.32,41.08,41.16,67231.0,39.8143,39.8143,39.5831,39.6602,67231.0
2024-09-17 13:00:00,41.16,41.35,41.16,41.33,56021.0,39.6602,39.8432,39.6602,39.824,56021.0
2024-09-17 13:30:00,41.33,41.36,41.1,41.21,54986.0,39.824,39.8529,39.6024,39.7083,54986.0
2024-09-17 14:00:00,41.21,41.22,41.08,41.13,36440.0,39.7083,39.718,39.5831,39.6313,36440.0
2024-09-17 14:30:00,41.13,41.23,41.12,41.22,38858.0,39.6313,39.7276,39.6216,39.718,38858.0
2024-09-17 15:00:00,41.21,41.28,41.17,41.28,58100.0,39.7083,39.7758,39.6698,39.7758,58100.0
2024-09-17 15:30:00,41.27,41.27,41.13,41.21,162769.0,39.7662,39.7662,39.6313,39.7083,162769.0
2024-09-18 09:30:00,41.33,41.38,41.13,41.21,40799.0,39.824,39.8722,39.6313,39.7083,40799.0
2024-09-18 10:00:00,41.21,41.22,40.94,41.04,32739.0,39.7083,39.718,39.4482,39.5445,32739.0
2024-09-18 10:30:00,41.04,41.14,40.93,41.14,22434.0,39.5445,39.6409,39.4385,39.6409,22434.0
2024-09-18 11:00:00,41.15,41.18,41.11,41.15,23574.0,39.6505,39.6794,39.612,39.6505,23574.0
2024-09-18 11:30:00,41.14,41.19,41.1,41.15,64140.0,39.6409,39.6891,39.6024,39.6505,64140.0
2024-09-18 12:00:00,41.15,41.36,41.08,41.34,45458.0,39.6505,39.8529,39.5831,39.8336,45458.0
2024-09-18 12:30:00,41.33,41.33,41.16,41.23,33149.0,39.824,39.824,39.6602,39.7276,33149.0
2024-09-18 13:00:00,41.23,41.27,41.15,41.27,20508.0,39.7276,39.7662,39.6505,39.7662,20508.0
2024-09-18 13:30:00,41.27,41.32,41.22,41.26,30652.0,39.7662,39.8143,39.718,39.7565,30652.0
2024-09-18 14:00:00,41.24,41.99,41.2,41.97,110548.0,39.7373,40.4599,39.6987,40.4407,110548.0
2024-09-18 14:30:00,41.99,42.4,41.7,41.72,167044.0,40.4599,40.855,40.1805,40.1998,167044.0
2024-09-18 15:00:00,41.7,41.7,41.24,41.55,84894.0,40.1805,40.1805,39.7373,40.036,84894.0
2024-09-18 15:30:00,41.52,41.61,41.18,41.3,258381.0,40.0071,40.0938,39.6794,39.7951,258381.0
2024-09-19 09:30:00,41.95,42.47,41.95,42.41,236250.0,40.4214,40.9224,40.4214,40.8646,236250.0
2024-09-19 10:00:00,42.43,42.65,42.33,42.57,34902.0,40.8839,41.0959,40.7875,41.0188,34902.0
2024-09-19 10:30:00,42.58,42.71,42.53,42.7,87904.0,41.0284,41.1537,40.9802,41.1441,87904.0
2024-09-19 11:00:00,42.71,42.88,42.65,42.83,78360.0,41.1537,41.3175,41.0959,41.2693,78360.0
2024-09-19 11:30:00,42.84,42.88,42.71,42.75,67177.0,41.279,41.3175,41.1537,41.1922,67177.0
2024-09-19 12:00:00,42.75,42.83,42.7,42.72,41989.0,41.1922,41.2693,41.1441,41.1633,41989.0
2024-09-19 12:30:00,42.73,42.75,42.61,42.66,58934.0,41.173,41.1922,41.0573,41.1055,58934.0
2024-09-19 13:00:00,42.66,42.83,42.64,42.78,71711.0,41.1055,41.2693,41.0862,41.2211,71711.0
2024-09-19 13:30:00,42.79,42.79,42.67,42.72,48493.0,41.2308,41.2308,41.1151,41.1633,48493.0
2024-09-19 14:00:00,42.72,42.74,42.56,42.66,84134.0,41.1633,41.1826,41.0092,41.1055,84134.0
2024-09-19 14:30:00,42.66,42.72,42.52,42.55,109823.0,41.1055,41.1633,40.9706,40.9995,109823.0
2024-09-19 15:00:00,42.56,42.56,42.32,42.47,180357.0,41.0092,41.0092,40.7779,40.9224,180357.0
2024-09-19 15:30:00,42.47,42.52,42.29,42.51,300776.0,40.9224,40.9706,40.749,40.961,300776.0
2024-09-20 09:30:00,42.13,42.3,41.63,41.91,75520.0,40.5948,40.7586,40.113,40.3828,75520.0
2024-09-20 10:00:00,41.91,41.99,41.8,41.99,44068.0,40.3828,40.4599,40.2768,40.4599,44068.0
2024-09-20 10:30:00,41.98,42.02,41.79,41.81,47644.0,40.4503,40.4888,40.2672,40.2865,47644.0
2024-09-20 11:00:00,41.81,41.81,41.66,41.77,61996.0,40.2865,40.2865,40.1419,40.2479,61996.0
2024-09-20 11:30:00,41.77,41.93,41.68,41.9,71904.0,40.2479,40.4021,40.1612,40.3732,71904.0
2024-09-20 12:00:00,41.9,41.93,41.83,41.91,25034.0,40.3732,40.4021,40.3058,40.3828,25034.0
2024-09-20 12:30:00,41.9,42.01,41.89,41.94,34851.0,40.3732,40.4792,40.3636,40.4117,34851.0
2024-09-20 13:00:00,41.94,41.95,41.72,41.8,49447.0,40.4117,40.4214,40.1998,40.2768,49447.0
2024-09-20 13:30:00,41.81,41.82,41.7,41.79,163860.0,40.2865,40.2961,40.1805,40.2672,163860.0
2024-09-20 14:00:00,41.78,41.79,41.65,41.68,50913.0,40.2576,40.2672,40.1323,40.1612,50913.0
2024-09-20 14:30:00,41.68,41.86,41.53,41.84,122195.0,40.1612,40.3347,40.0167,40.3154,122195.0
2024-09-20 15:00:00,41.84,41.95,41.78,41.9,75162.0,40.3154,40.4214,40.2576,40.3732,75162.0
2024-09-20 15:30:00,41.89,42.01,41.85,42.0,538380.0,40.3636,40.4792,40.325,40.4696,538380.0
2024-09-23 09:30:00,42.09,42.28,41.96,42.12,35887.0,40.5563,40.7394,40.431,40.5852,35887.0
2024-09-23 10:00:00,42.15,42.25,42.02,42.14,30739.0,40.6141,40.7104,40.4888,40.6045,30739.0
2024-09-23 10:30:00,42.14,42.17,41.93,42.0,161994.0,40.6045,40.6334,40.4021,40.4696,161994.0
2024-09-23 11:00:00,41.98,42.07,41.84,42.06,24485.0,40.4503,40.537,40.3154,40.5274,24485.0
2024-09-23 11:30:00,42.06,42.2,42.04,42.16,41951.0,40.5274,40.6623,40.5081,40.6237,41951.0
2024-09-23 12:00:00,42.15,42.24,42.01,42.19,213445.0,40.6141,40.7008,40.4792,40.6526,213445.0
2024-09-23 12:30:00,42.19,42.31,42.18,42.31,42066.0,40.6526,40.7683,40.643,40.7683,42066.0
2024-09-23 13:00:00,42.29,42.56,42.25,42.56,36969.0,40.749,41.0092,40.7104,41.0092,36969.0
2024-09-23 13:30:00,42.56,42.62,42.47,42.48,19480.0,41.0092,41.067,40.9224,40.9321,19480.0
2024-09-23 14:00:00,42.48,42.48,42.17,42.17,47627.0,40.9321,40.9321,40.6334,40.6334,47627.0
2024-09-23 14:30:00,42.18,42.2,42.08,42.15,38261.0,40.643,40.6623,40.5466,40.6141,38261.0
2024-09-23 15:00:00,42.14,42.21,42.1,42.2,38451.0,40.6045,40.6719,40.5659,40.6623,38451.0
2024-09-23 15:30:00,42.18,42.2,42.11,42.15,190385.0,40.643,40.6623,40.5756,40.6141,190385.0
2024-09-24 09:30:00,42.69,42.85,42.49,42.55,44306.0,41.1344,41.2886,40.9417,40.9995,44306.0
2024-09-24 10:00:00,42.54,42.63,42.44,42.56,25757.0,40.9899,41.0766,40.8935,41.0092,25757.0
2024-09-24 10:30:00,42.56,42.73,42.44,42.71,26061.0,41.0092,41.173,40.8935,41.1537,26061.0
2024-09-24 11:00:00,42.69,42.83,42.65,42.78,38978.0,41.1344,41.2693,41.0959,41.2211,38978.0
2024-09-24 11:30:00,42.78,42.78,42.56,42.59,42759.0,41.2211,41.2211,41.0092,41.0381,42759.0
2024-09-24 12:00:00,42.6,42.78,42.57,42.6,82365.0,41.0477,41.2211,41.0188,41.0477,82365.0
2024-09-24 12:30:00,42.62,42.82,42.61,42.79,26406.0,41.067,41.2597,41.0573,41.2308,26406.0
2024-09-24 13:00:00,42.79,42.85,42.74,42.74,28042.0,41.2308,41.2886,41.1826,41.1826,28042.0
2024-09-24 13:30:00,42.74,42.75,42.64,42.73,47018.0,41.1826,41.1922,41.0862,41.173,47018.0
2024-09-24 14:00:00,42.73,42.85,42.73,42.81,52440.0,41.173,41.2886,41.173,41.25,52440.0
2024-09-24 14:30:00,42.81,42.88,42.78,42.81,49489.0,41.25,41.3175,41.2211,41.25,49489.0
2024-09-24 15:00:00,42.82,42.88,42.8,42.86,37254.0,41.2597,41.3175,41.2404,41.2982,37254.0
2024-09-24 15:30:00,42.86,42.9,42.76,42.79,173471.0,41.2982,41.3368,41.2019,41.2308,173471.0
2024-09-25 09:30:00,42.13,42.25,41.26,41.29,167534.0,40.5948,40.7104,39.7565,39.7854,167534.0
2024-09-25 10:00:00,41.3,41.51,41.29,41.41,154423.0,39.7951,39.9974,39.7854,39.9011,154423.0
2024-09-25 10:30:00,41.4,41.48,41.35,41.38,38726.0,39.8914,39.9685,39.8432,39.8722,38726.0
2024-09-25 11:00:00,41.38,41.42,41.26,41.31,51578.0,39.8722,39.9107,39.7565,39.8047,51578.0
2024-09-25 11:30:00,41.32,41.47,41.3,41.37,50098.0,39.8143,39.9589,39.7951,39.8625,50098.0
2024-09-25 12:00:00,41.35,41.4,41.05,41.05,47206.0,39.8432,39.8914,39.5542,39.5542,47206.0
2024-09-25 12:30:00,41.05,41.05,40.8,40.8,65650.0,39.5542,39.5542,39.3133,39.3133,65650.0
2024-09-25 13:00:00,40.79,40.81,40.62,40.62,37553.0,39.3037,39.3229,39.1398,39.1398,37553.0
2024-09-25 13:30:00,40.64,40.68,40.54,40.66,26497.0,39.1591,39.1977,39.0628,39.1784,26497.0
2024-09-25 14:00:00,40.67,40.67,40.52,40.63,45803.0,39.188,39.188,39.0435,39.1495,45803.0
2024-09-25 14:30:00,40.63,40.7,40.5,40.61,78461.0,39.1495,39.2169,39.0242,39.1302,78461.0
2024-09-25 15:00:00,40.62,40.69,40.4,40.41,73016.0,39.1398,39.2073,38.9279,38.9375,73016.0
2024-09-25 15:30:00,40.4,40.4,40.2,40.35,292681.0,38.9279,38.9279,38.7351,38.8797,292681.0
2024-09-26 09:30:00,41.16,42.38,40.99,42.31,151854.0,39.6602,40.8357,39.4964,40.7683,151854.0
2024-09-26 10:00:00,42.29,42.56,41.93,41.97,116298.0,40.749,41.0092,40.4021,40.4407,116298.0
2024-09-26 10:30:00,41.98,42.11,41.9,41.93,115762.0,40.4503,40.5756,40.3732,40.4021,115762.0
2024-09-26 11:00:00,41.92,42.16,41.9,42.13,58938.0,40.3925,40.6237,40.3732,40.5948,58938.0
2024-09-26 11:30:00,42.13,42.46,42.12,42.39,55367.0,40.5948,40.9128,40.5852,40.8453,55367.0
2024-09-26 12:00:00,42.4,42.49,42.33,42.44,43890.0,40.855,40.9417,40.7875,40.8935,43890.0
2024-09-26 12:30:00,42.42,42.46,42.29,42.29,101828.0,40.8743,40.9128,40.749,40.749,101828.0
2024-09-26 13:00:00,42.29,42.36,42.12,42.23,97181.0,40.749,40.8164,40.5852,40.6912,97181.0
2024-09-26 13:30:00,42.24,42.29,42.15,42.28,56554.0,40.7008,40.749,40.6141,40.7394,56554.0
2024-09-26 14:00:00,42.28,42.32,42.11,42.13,50961.0,40.7394,40.7779,40.5756,40.5948,50961.0
2024-09-26 14:30:00,42.12,42.21,42.1,42.16,50382.0,40.5852,40.6719,40.5659,40.6237,50382.0
2024-09-26 15:00:00,42.15,42.19,41.96,41.98,87242.0,40.6141,40.6526,40.431,40.4503,87242.0
2024-09-26 15:30:00,41.98,42.2,41.89,42.2,272289.0,40.4503,40.6623,40.3636,40.6623,272289.0
2024-09-27 09:30:00,42.89,43.2,42.78,42.9,132206.0,41.3271,41.6258,41.2211,41.3368,132206.0
2024-09-27 10:00:00,42.92,43.3,42.81,43.3,43524.0,41.356,41.7222,41.25,41.7222,43524.0
2024-09-27 10:30:00,43.3,43.54,43.3,43.46,84473.0,41.7222,41.9534,41.7222,41.8764,84473.0
2024-09-27 11:00:00,43.47,43.52,43.36,43.52,35919.0,41.886,41.9342,41.78,41.9342,35919.0
2024-09-27 11:30:00,43.5,43.52,43.32,43.38,51894.0,41.9149,41.9342,41.7415,41.7993,51894.0
2024-09-27 12:00:00,43.36,43.36,43.12,43.15,32614.0,41.78,41.78,41.5487,41.5777,32614.0
2024-09-27 12:30:00,43.14,43.15,42.91,42.97,72209.0,41.568,41.5777,41.3464,41.4042,72209.0
2024-09-27 13:00:00,42.96,42.97,42.75,42.86,30393.0,41.3946,41.4042,41.1922,41.2982,30393.0
2024-09-27 13:30:00,42.89,42.89,42.67,42.75,23539.0,41.3271,41.3271,41.1151,41.1922,23539.0
2024-09-27 14:00:00,42.74,42.79,42.63,42.69,23439.0,41.1826,41.2308,41.0766,41.1344,23439.0
2024-09-27 14:30:00,42.67,42.79,42.56,42.7,48337.0,41.1151,41.2308,41.0092,41.1441,48337.0
2024-09-27 15:00:00,42.69,42.75,42.61,42.71,61229.0,41.1344,41.1922,41.0573,41.1537,61229.0
2024-09-27 15:30:00,42.7,42.74,42.55,42.73,239138.0,41.1441,41.1826,40.9995,41.173,239138.0
2024-09-30 09:30:00,41.62,42.28,41.09,41.52,154907.0,40.1034,40.7394,39.5927,40.0071,154907.0
2024-09-30 10:00:00,41.52,41.62,41.31,41.33,71509.0,40.0071,40.1034,39.8047,39.824,71509.0
2024-09-30 10:30:00,41.35,41.54,41.34,41.38,68333.0,39.8432,40.0263,39.8336,39.8722,68333.0
2024-09-30 11:00:00,41.38,41.47,41.14,41.14,99270.0,39.8722,39.9589,39.6409,39.6409,99270.0
2024-09-30 11:30:00,41.12,41.21,40.99,40.99,74941.0,39.6216,39.7083,39.4964,39.4964,74941.0
2024-09-30 12:00:00,41.01,41.06,40.98,40.99,36823.0,39.5156,39.5638,39.4867,39.4964,36823.0
2024-09-30 12:30:00,40.98,41.09,40.92,41.0,36681.0,39.4867,39.5927,39.4289,39.506,36681.0
2024-09-30 13:00:00,40.98,41.13,40.97,41.07,41316.0,39.4867,39.6313,39.4771,39.5734,41316.0
2024-09-30 13:30:00,41.07,41.11,40.97,40.98,35071.0,39.5734,39.612,39.4771,39.4867,35071.0
2024-09-30 14:00:00,40.98,41.0,40.67,40.77,60086.0,39.4867,39.506,39.188,39.2844,60086.0
2024-09-30 14:30:00,40.75,40.95,40.68,40.8,52692.0,39.2651,39.4578,39.1977,39.3133,52692.0
2024-09-30 15:00:00,40.79,40.8,40.69,40.73,66660.0,39.3037,39.3133,39.2073,39.2458,66660.0
2024-09-30 15:30:00,40.74,41.08,40.71,41.03,241597.0,39.2555,39.5831,39.2266,39.5349,241597.0
2024-10-01 09:30:00,40.99,41.06,40.45,40.77,59447.0,39.4964,39.5638,38.976,39.2844,59447.0
2024-10-01 10:00:00,40.76,40.98,40.56,40.71,74188.0,39.2747,39.4867,39.082,39.2266,74188.0
2024-10-01 10:30:00,40.71,40.93,40.63,40.78,87753.0,39.2266,39.4385,39.1495,39.294,87753.0
2024-10-01 11:00:00,40.79,40.95,40.58,40.95,88278.0,39.3037,39.4578,39.1013,39.4578,88278.0
2024-10-01 11:30:00,40.96,41.24,40.91,41.08,27766.0,39.4675,39.7373,39.4193,39.5831,27766.0
2024-10-01 12:00:00,41.07,41.25,41.04,41.12,58236.0,39.5734,39.7469,39.5445,39.6216,58236.0
2024-10-01 12:30:00,41.12,41.15,40.91,41.04,39587.0,39.6216,39.6505,39.4193,39.5445,39587.0
2024-10-01 13:00:00,40.99,40.99,40.73,40.78,30214.0,39.4964,39.4964,39.2458,39.294,30214.0
2024-10-01 13:30:00,40.8,40.96,40.8,40.96,102169.0,39.3133,39.4675,39.3133,39.4675,102169.0
2024-10-01 14:00:00,40.97,41.13,40.96,41.12,36549.0,39.4771,39.6313,39.4675,39.6216,36549.0
2024-10-01 14:30:00,41.14,41.22,40.98,41.02,61117.0,39.6409,39.718,39.4867,39.5253,61117.0
2024-10-01 15:00:00,41.02,41.02,40.88,40.92,71977.0,39.5253,39.5253,39.3904,39.4289,71977.0
2024-10-01 15:30:00,40.92,41.0,40.8,40.96,199434.0,39.4289,39.506,39.3133,39.4675,199434.0
2024-10-02 09:30:00,40.98,41.52,40.97,41.35,81095.0,39.4867,40.0071,39.4771,39.8432,81095.0
2024-10-02 10:00:00,41.34,41.65,41.25,41.27,131816.0,39.8336,40.1323,39.7469,39.7662,131816.0
2024-10-02 10:30:00,41.25,41.34,41.13,41.13,26665.0,39.7469,39.8336,39.6313,39.6313,26665.0
2024-10-02 11:00:00,41.12,41.26,41.07,41.23,28243.0,39.6216,39.7565,39.5734,39.7276,28243.0
2024-10-02 11:30:00,41.23,41.34,41.23,41.31,21875.0,39.7276,39.8336,39.7276,39.8047,21875.0
2024-10-02 12:00:00,41.3,41.4,41.28,41.32,14224.0,39.7951,39.8914,39.7758,39.8143,14224.0
2024-10-02 12:30:00,41.28,41.28,41.21,41.21,20152.0,39.7758,39.7758,39.7083,39.7083,20152.0
2024-10-02 13:00:00,41.18,41.26,41.17,41.25,14542.0,39.6794,39.7565,39.6698,39.7469,14542.0
2024-10-02 13:30:00,41.24,41.48,41.21,41.47,25046.0,39.7373,39.9685,39.7083,39.9589,25046.0
2024-10-02 14:00:00,41.46,41.47,41.23,41.26,22010.0,39.9492,39.9589,39.7276,39.7565,22010.0
2024-10-02 14:30:00,41.27,41.3,41.2,41.21,22545.0,39.7662,39.7951,39.6987,39.7083,22545.0
2024-10-02 15:00:00,41.21,41.23,41.12,41.15,40393.0,39.7083,39.7276,39.6216,39.6505,40393.0
2024-10-02 15:30:00,41.15,41.3,41.1,41.29,136630.0,39.6505,39.7951,39.6024,39.7854,136630.0
2024-10-03 09:30:00,40.54,40.71,39.83,40.06,97195.0,39.0628,39.2266,38.3786,38.6003,97195.0
2024-10-03 10:00:00,40.12,40.21,39.94,40.15,78323.0,38.6581,38.7448,38.4846,38.687,78323.0
2024-10-03 10:30:00,40.14,40.21,39.99,40.08,55209.0,38.6773,38.7448,38.5328,38.6195,55209.0
2024-10-03 11:00:00,40.05,40.19,40.0,40.15,67339.0,38.5906,38.7255,38.5424,38.687,67339.0
2024-10-03 11:30:00,40.15,40.37,40.15,40.3,52709.0,38.687,38.899,38.687,38.8315,52709.0
2024-10-03 12:00:00,40.31,40.47,40.28,40.37,31029.0,38.8411,38.9953,38.8122,38.899,31029.0
2024-10-03 12:30:00,40.37,40.39,40.16,40.17,48511.0,38.899,38.9182,38.6966,38.7062,48511.0
2024-10-03 13:00:00,40.17,40.32,40.11,40.23,44983.0,38.7062,38.8508,38.6484,38.7641,44983.0
2024-10-03 13:30:00,40.23,40.33,40.23,40.28,25652.0,38.7641,38.8604,38.7641,38.8122,25652.0
2024-10-03 14:00:00,40.26,40.29,40.21,40.26,29644.0,38.793,38.8219,38.7448,38.793,29644.0
2024-10-03 14:30:00,40.25,40.45,40.24,40.39,56185.0,38.7833,38.976,38.7737,38.9182,56185.0
2024-10-03 15:00:00,40.37,40.45,40.33,40.41,102851.0,38.899,38.976,38.8604,38.9375,102851.0
2024-10-03 15:30:00,40.4,40.49,40.33,40.37,292384.0,38.9279,39.0146,38.8604,38.899,292384.0
2024-10-04 09:30:00,40.94,41.13,40.73,40.95,79144.0,39.4482,39.6313,39.2458,39.4578,79144.0
2024-10-04 10:00:00,40.96,41.11,40.85,40.95,37566.0,39.4675,39.612,39.3615,39.4578,37566.0
2024-10-04 10:30:00,40.94,41.07,40.83,41.05,73853.0,39.4482,39.5734,39.3422,39.5542,73853.0
2024-10-04 11:00:00,41.05,41.15,40.88,40.91,26769.0,39.5542,39.6505,39.3904,39.4193,26769.0
2024-10-04 11:30:00,40.91,41.04,40.88,41.0,100848.0,39.4193,39.5445,39.3904,39.506,100848.0
2024-10-04 12:00:00,41.01,41.04,40.93,40.96,39418.0,39.5156,39.5445,39.4385,39.4675,39418.0
2024-10-04 12:30:00,40.96,41.07,40.92,41.0,34709.0,39.4675,39.5734,39.4289,39.506,34709.0
2024-10-04 13:00:00,40.99,41.03,40.9,40.9,32718.0,39.4964,39.5349,39.4096,39.4096,32718.0
2024-10-04 13:30:00,40.9,40.99,40.84,40.84,62891.0,39.4096,39.4964,39.3518,39.3518,62891.0
2024-10-04 14:00:00,40.81,40.91,40.79,40.89,23141.0,39.3229,39.4193,39.3037,39.4,23141.0
2024-10-04 14:30:00,40.89,40.89,40.83,40.84,31796.0,39.4,39.4,39.3422,39.3518,31796.0
2024-10-04 15:00:00,40.84,40.99,40.81,40.97,126679.0,39.3518,39.4964,39.3229,39.4771,126679.0
2024-10-04 15:30:00,40.96,41.1,40.95,41.1,152984.0,39.4675,39.6024,39.4578,39.6024,152984.0
2024-10-07 09:30:00,40.79,41.15,40.68,40.91,47286.0,39.3037,39.6505,39.1977,39.4193,47286.0
2024-10-07 10:00:00,40.91,41.05,40.8,40.91,48064.0,39.4193,39.5542,39.3133,39.4193,48064.0
2024-10-07 10:30:00,40.91,40.95,40.81,40.86,35246.0,39.4193,39.4578,39.3229,39.3711,35246.0
2024-10-07 11:00:00,40.86,41.07,40.8,41.07,29792.0,39.3711,39.5734,39.3133,39.5734,29792.0
2024-10-07 11:30:00,41.06,41.07,40.9,40.96,26673.0,39.5638,39.5734,39.4096,39.4675,26673.0
2024-10-07 12:00:00,40.96,40.97,40.91,40.93,23405.0,39.4675,39.4771,39.4193,39.4385,23405.0
2024-10-07 12:30:00,40.92,40.96,40.87,40.94,40109.0,39.4289,39.4675,39.3807,39.4482,40109.0
2024-10-07 13:00:00,40.94,41.08,40.91,40.94,26158.0,39.4482,39.5831,39.4193,39.4482,26158.0
2024-10-07 13:30:00,40.94,40.94,40.77,40.83,30729.0,39.4482,39.4482,39.2844,39.3422,30729.0
2024-10-07 14:00:00,40.84,40.89,40.78,40.85,28966.0,39.3518,39.4,39.294,39.3615,28966.0
2024-10-07 14:30:00,40.85,40.87,40.61,40.65,136139.0,39.3615,39.3807,39.1302,39.1688,136139.0
2024-10-07 15:00:00,40.64,40.83,40.63,40.82,37969.0,39.1591,39.3422,39.1495,39.3326,37969.0
2024-10-07 15:30:00,40.82,41.07,40.76,40.99,157339.0,39.3326,39.5734,39.2747,39.4964,157339.0
2024-10-08 09:30:00,40.88,41.0,40.36,40.42,93121.0,39.3904,39.506,38.8893,38.9471,93121.0
2024-10-08 10:00:00,40.38,40.46,40.2,40.2,107616.0,38.9086,38.9857,38.7351,38.7351,107616.0
2024-10-08 10:30:00,40.17,40.36,40.07,40.3,43760.0,38.7062,38.8893,38.6099,38.8315,43760.0
2024-10-08 11:00:00,40.3,40.36,40.19,40.27,21571.0,38.8315,38.8893,38.7255,38.8026,21571.0
2024-10-08 11:30:00,40.27,40.43,40.19,40.42,28548.0,38.8026,38.9568,38.7255,38.9471,28548.0
2024-10-08 12:00:00,40.41,40.49,40.4,40.43,23991.0,38.9375,39.0146,38.9279,38.9568,23991.0
2024-10-08 12:30:00,40.43,40.44,40.39,40.44,88339.0,38.9568,38.9664,38.9182,38.9664,88339.0
2024-10-08 13:00:00,40.44,40.45,40.28,40.32,104212.0,38.9664,38.976,38.8122,38.8508,104212.0
2024-10-08 13:30:00,40.31,40.53,40.25,40.5,55716.0,38.8411,39.0531,38.7833,39.0242,55716.0
2024-10-08 14:00:00,40.5,40.5,40.34,40.41,41116.0,39.0242,39.0242,38.87,38.9375,41116.0
2024-10-08 14:30:00,40.41,40.47,40.3,40.37,76006.0,38.9375,38.9953,38.8315,38.899,76006.0
2024-10-08 15:00:00,40.36,40.36,40.24,40.26,35106.0,38.8893,38.8893,38.7737,38.793,35106.0
2024-10-08 15:30:00,40.26,40.6,40.26,40.48,190470.0,38.793,39.1206,38.793,39.0049,190470.0
2024-10-09 09:30:00,40.35,41.01,40.3,41.0,44722.0,38.8797,39.5156,38.8315,39.506,44722.0
2024-10-09 10:00:00,41.01,41.2,40.96,41.04,72419.0,39.5156,39.6987,39.4675,39.5445,72419.0
2024-10-09 10:30:00,41.05,41.13,40.88,41.13,37438.0,39.5542,39.6313,39.3904,39.6313,37438.0
2024-10-09 11:00:00,41.14,41.4,41.09,41.35,99293.0,39.6409,39.8914,39.5927,39.8432,99293.0
2024-10-09 11:30:00,41.34,41.45,41.22,41.22,26880.0,39.8336,39.9396,39.718,39.718,26880.0
2024-10-09 12:00:00,41.22,41.29,41.18,41.25,21442.0,39.718,39.7854,39.6794,39.7469,21442.0
2024-10-09 12:30:00,41.23,41.25,41.17,41.21,16902.0,39.7276,39.7469,39.6698,39.7083,16902.0
2024-10-09 13:00:00,41.19,41.25,41.14,41.14,22615.0,39.6891,39.7469,39.6409,39.6409,22615.0
2024-10-09 13:30:00,41.14,41.2,41.06,41.15,22837.0,39.6409,39.6987,39.5638,39.6505,22837.0
2024-10-09 14:00:00,41.15,41.25,41.11,41.17,20356.0,39.6505,39.7469,39.612,39.6698,20356.0
2024-10-09 14:30:00,41.16,41.21,41.14,41.18,27267.0,39.6602,39.7083,39.6409,39.6794,27267.0
2024-10-09 15:00:00,41.18,41.2,41.14,41.19,28006.0,39.6794,39.6987,39.6409,39.6891,28006.0
2024-10-09 15:30:00,41.18,41.28,41.11,41.25,134173.0,39.6794,39.7758,39.612,39.7469,134173.0
2024-10-10 09:30:00,40.94,41.11,40.71,41.06,23438.0,39.4482,39.612,39.2266,39.5638,23438.0
2024-10-10 10:00:00,41.01,41.34,41.01,41.27,23546.0,39.5156,39.8336,39.5156,39.7662,23546.0
2024-10-10 10:30:00,41.26,41.28,41.15,41.19,24048.0,39.7565,39.7758,39.6505,39.6891,24048.0
2024-10-10 11:00:00,41.19,41.29,41.13,41.24,23778.0,39.6891,39.7854,39.6313,39.7373,23778.0
2024-10-10 11:30:00,41.24,41.29,41.17,41.2,25828.0,39.7373,39.7854,39.6698,39.6987,25828.0
2024-10-10 12:00:00,41.21,41.29,41.19,41.29,20899.0,39.7083,39.7854,39.6891,39.7854,20899.0
2024-10-10 12:30:00,41.29,41.35,41.2,41.2,32346.0,39.7854,39.8432,39.6987,39.6987,32346.0
2024-10-10 13:00:00,41.19,41.33,41.11,41.33,20131.0,39.6891,39.824,39.612,39.824,20131.0
2024-10-10 13:30:00,41.34,41.37,41.24,41.35,19770.0,39.8336,39.8625,39.7373,39.8432,19770.0
2024-10-10 14:00:00,41.35,41.36,41.21,41.23,23886.0,39.8432,39.8529,39.7083,39.7276,23886.0
2024-10-10 14:30:00,41.23,41.25,41.15,41.2,18988.0,39.7276,39.7469,39.6505,39.6987,18988.0
2024-10-10 15:00:00,41.2,41.2,41.1,41.11,18279.0,39.6987,39.6987,39.6024,39.612,18279.0
2024-10-10 15:30:00,41.11,41.32,41.07,41.29,112449.0,39.612,39.8143,39.5734,39.7854,112449.0
2024-10-11 09:30:00,41.15,41.53,41.15,41.5,25085.0,39.6505,40.0167,39.6505,39.9878,25085.0
2024-10-11 10:00:00,41.52,41.67,41.48,41.67,18211.0,40.0071,40.1516,39.9685,40.1516,18211.0
2024-10-11 10:30:00,41.63,41.7,41.61,41.61,10185.0,40.113,40.1805,40.0938,40.0938,10185.0
2024-10-11 11:00:00,41.6,41.85,41.6,41.74,19360.0,40.0841,40.325,40.0841,40.219,19360.0
2024-10-11 11:30:00,41.77,41.93,41.76,41.82,68606.0,40.2479,40.4021,40.2383,40.2961,68606.0
2024-10-11 12:00:00,41.82,41.82,41.65,41.71,28739.0,40.2961,40.2961,40.1323,40.1901,28739.0
2024-10-11 12:30:00,41.72,41.75,41.65,41.75,36703.0,40.1998,40.2287,40.1323,40.2287,36703.0
2024-10-11 13:00:00,41.75,41.78,41.68,41.7,62645.0,40.2287,40.2576,40.1612,40.1805,62645.0
2024-10-11 13:30:00,41.68,41.77,41.62,41.75,17381.0,40.1612,40.2479,40.1034,40.2287,17381.0
2024-10-11 14:00:00,41.75,41.76,41.64,41.68,13347.0,40.2287,40.2383,40.1227,40.1612,13347.0
2024-10-11 14:30:00,41.67,41.67,41.6,41.61,26962.0,40.1516,40.1516,40.0841,40.0938,26962.0
2024-10-11 15:00:00,41.61,41.63,41.5,41.55,27103.0,40.0938,40.113,39.9878,40.036,27103.0
2024-10-11 15:30:00,41.55,41.57,41.4,41.4,221696.0,40.036,40.0552,39.8914,39.8914,221696.0
2024-10-14 09:30:00,41.38,41.38,40.96,41.05,20389.0,39.8722,39.8722,39.4675,39.5542,20389.0
2024-10-14 10:00:00,41.03,41.23,41.0,41.03,18560.0,39.5349,39.7276,39.506,39.5349,18560.0
2024-10-14 10:30:00,41.04,41.15,41.0,41.09,18355.0,39.5445,39.6505,39.506,39.5927,18355.0
2024-10-14 11:00:00,41.09,41.21,41.06,41.14,21938.0,39.5927,39.7083,39.5638,39.6409,21938.0
2024-10-14 11:30:00,41.12,41.16,41.02,41.1,44096.0,39.6216,39.6602,39.5253,39.6024,44096.0
2024-10-14 12:00:00,41.1,41.21,41.1,41.18,88188.0,39.6024,39.7083,39.6024,39.6794,88188.0
2024-10-14 12:30:00,41.19,41.26,41.19,41.23,26695.0,39.6891,39.7565,39.6891,39.7276,26695.0
2024-10-14 13:00:00,41.23,41.31,41.18,41.26,18497.0,39.7276,39.8047,39.6794,39.7565,18497.0
2024-10-14 13:30:00,41.26,41.41,41.25,41.4,41213.0,39.7565,39.9011,39.7469,39.8914,41213.0
2024-10-14 14:00:00,41.4,41.48,41.38,41.47,16598.0,39.8914,39.9685,39.8722,39.9589,16598.0
2024-10-14 14:30:00,41.48,41.51,41.35,41.37,41136.0,39.9685,39.9974,39.8432,39.8625,41136.0
2024-10-14 15:00:00,41.37,41.51,41.35,41.5,39860.0,39.8625,39.9974,39.8432,39.9878,39860.0
2024-10-14 15:30:00,41.51,41.57,41.38,41.44,175821.0,39.9974,40.0552,39.8722,39.93,175821.0
2024-10-15 09:30:00,41.12,41.23,40.82,41.11,68535.0,39.6216,39.7276,39.3326,39.612,68535.0
2024-10-15 10:00:00,41.1,41.5,41.1,41.31,41116.0,39.6024,39.9878,39.6024,39.8047,41116.0
2024-10-15 10:30:00,41.27,41.37,41.1,41.36,44948.0,39.7662,39.8625,39.6024,39.8529,44948.0
2024-10-15 11:00:00,41.36,41.55,41.35,41.48,22614.0,39.8529,40.036,39.8432,39.9685,22614.0
2024-10-15 11:30:00,41.49,41.54,41.43,41.44,19578.0,39.9781,40.0263,39.9203,39.93,19578.0
2024-10-15 12:00:00,41.45,41.58,41.42,41.54,21254.0,39.9396,40.0649,39.9107,40.0263,21254.0
2024-10-15 12:30:00,41.55,41.6,41.51,41.56,62842.0,40.036,40.0841,39.9974,40.0456,62842.0
2024-10-15 13:00:00,41.56,41.61,41.41,41.45,105814.0,40.0456,40.0938,39.9011,39.9396,105814.0
2024-10-15 13:30:00,41.44,41.55,41.4,41.44,31483.0,39.93,40.036,39.8914,39.93,31483.0
2024-10-15 14:00:00,41.44,41.52,41.37,41.42,32971.0,39.93,40.0071,39.8625,39.9107,32971.0
2024-10-15 14:30:00,41.41,41.5,41.4,41.47,54185.0,39.9011,39.9878,39.8914,39.9589,54185.0
2024-10-15 15:00:00,41.48,41.5,41.38,41.39,57709.0,39.9685,39.9878,39.8722,39.8818,57709.0
2024-10-15 15:30:00,41.38,41.4,41.03,41.03,307729.0,39.8722,39.8914,39.5349,39.5349,307729.0
2024-10-16 09:30:00,41.41,41.93,41.4,41.51,60151.0,39.9011,40.4021,39.8914,39.9974,60151.0
2024-10-16 10:00:00,41.55,41.78,41.53,41.65,27745.0,40.036,40.2576,40.0167,40.1323,27745.0
2024-10-16 10:30:00,41.64,41.72,41.54,41.7,40640.0,40.1227,40.1998,40.0263,40.1805,40640.0
2024-10-16 11:00:00,41.73,41.73,41.62,41.67,36232.0,40.2094,40.2094,40.1034,40.1516,36232.0
2024-10-16 11:30:00,41.67,41.75,41.62,41.66,37010.0,40.1516,40.2287,40.1034,40.1419,37010.0
2024-10-16 12:00:00,41.66,41.7,41.58,41.61,50645.0,40.1419,40.1805,40.0649,40.0938,50645.0
2024-10-16 12:30:00,41.6,41.63,41.49,41.62,52373.0,40.0841,40.113,39.9781,40.1034,52373.0
2024-10-16 13:00:00,41.63,41.67,41.57,41.65,19543.0,40.113,40.1516,40.0552,40.1323,19543.0
2024-10-16 13:30:00,41.65,41.79,41.65,41.79,53021.0,40.1323,40.2672,40.1323,40.2672,53021.0
2024-10-16 14:00:00,41.79,41.96,41.74,41.94,57484.0,40.2672,40.431,40.219,40.4117,57484.0
2024-10-16 14:30:00,41.95,41.97,41.8,41.84,53585.0,40.4214,40.4407,40.2768,40.3154,53585.0
2024-10-16 15:00:00,41.83,41.85,41.74,41.77,55078.0,40.3058,40.325,40.219,40.2479,55078.0
2024-10-16 15:30:00,41.77,41.81,41.64,41.65,219469.0,40.2479,40.2865,40.1227,40.1323,219469.0
2024-10-17 09:30:00,41.56,41.91,41.38,41.9,77437.0,40.0456,40.3828,39.8722,40.3732,77437.0
2024-10-17 10:00:00,41.92,42.05,41.56,41.57,54515.0,40.3925,40.5177,40.0456,40.0552,54515.0
2024-10-17 10:30:00,41.57,41.59,41.41,41.52,65931.0,40.0552,40.0745,39.9011,40.0071,65931.0
2024-10-17 11:00:00,41.53,41.62,41.35,41.6,73223.0,40.0167,40.1034,39.8432,40.0841,73223.0
2024-10-17 11:30:00,41.6,41.7,41.49,41.66,177113.0,40.0841,40.1805,39.9781,40.1419,177113.0
2024-10-17 12:00:00,41.65,41.84,41.63,41.8,47437.0,40.1323,40.3154,40.113,40.2768,47437.0
2024-10-17 12:30:00,41.78,41.84,41.76,41.84,25751.0,40.2576,40.3154,40.2383,40.3154,25751.0
2024-10-17 13:00:00,41.82,41.91,41.79,41.83,35120.0,40.2961,40.3828,40.2672,40.3058,35120.0
2024-10-17 13:30:00,41.83,41.84,41.73,41.8,21770.0,40.3058,40.3154,40.2094,40.2768,21770.0
2024-10-17 14:00:00,41.8,41.89,41.76,41.88,26004.0,40.2768,40.3636,40.2383,40.3539,26004.0
2024-10-17 14:30:00,41.88,42.08,41.87,42.08,72306.0,40.3539,40.5466,40.3443,40.5466,72306.0
2024-10-17 15:00:00,42.07,42.27,42.07,42.27,133505.0,40.537,40.7297,40.537,40.7297,133505.0
2024-10-17 15:30:00,42.27,42.41,42.22,42.29,392832.0,40.7297,40.8646,40.6815,40.749,392832.0
2024-10-18 09:30:00,43.27,44.3,43.24,43.37,340764.0,41.6933,42.6857,41.6644,41.7896,340764.0
2024-10-18 10:00:00,43.36,43.46,43.2,43.37,130003.0,41.78,41.8764,41.6258,41.7896,130003.0
2024-10-18 10:30:00,43.37,43.44,43.16,43.29,89781.0,41.7896,41.8571,41.5873,41.7126,89781.0
2024-10-18 11:00:00,43.3,43.5,43.28,43.43,145533.0,41.7222,41.9149,41.7029,41.8475,145533.0
2024-10-18 11:30:00,43.42,43.64,43.4,43.64,96146.0,41.8378,42.0498,41.8185,42.0498,96146.0
2024-10-18 12:00:00,43.64,43.7,43.52,43.66,33213.0,42.0498,42.1076,41.9342,42.0691,33213.0
2024-10-18 12:30:00,43.65,43.74,43.62,43.72,34758.0,42.0594,42.1462,42.0305,42.1269,34758.0
2024-10-18 13:00:00,43.72,43.77,43.65,43.7,41582.0,42.1269,42.1751,42.0594,42.1076,41582.0
2024-10-18 13:30:00,43.69,43.85,43.68,43.72,69278.0,42.098,42.2521,42.0883,42.1269,69278.0
2024-10-18 14:00:00,43.71,43.74,43.63,43.71,33504.0,42.1172,42.1462,42.0402,42.1172,33504.0
2024-10-18 14:30:00,43.71,43.76,43.63,43.65,61500.0,42.1172,42.1654,42.0402,42.0594,61500.0
2024-10-18 15:00:00,43.64,43.65,43.49,43.52,76342.0,42.0498,42.0594,41.9053,41.9342,76342.0
2024-10-18 15:30:00,43.52,43.57,43.44,43.47,310640.0,41.9342,41.9824,41.8571,41.886,310640.0
2024-10-21 09:30:00,43.25,43.42,42.7,42.7,55674.0,41.674,41.8378,41.1441,41.1441,55674.0
2024-10-21 10:00:00,42.71,42.77,42.59,42.66,74926.0,41.1537,41.2115,41.0381,41.1055,74926.0
2024-10-21 10:30:00,42.64,42.69,42.57,42.65,59655.0,41.0862,41.1344,41.0188,41.0959,59655.0
2024-10-21 11:00:00,42.63,42.65,42.51,42.59,124098.0,41.0766,41.0959,40.961,41.0381,124098.0
2024-10-21 11:30:00,42.57,42.61,42.35,42.37,41798.0,41.0188,41.0573,40.8068,40.8261,41798.0
2024-10-21 12:00:00,42.38,42.38,42.16,42.17,36731.0,40.8357,40.8357,40.6237,40.6334,36731.0
2024-10-21 12:30:00,42.16,42.23,42.1,42.22,49776.0,40.6237,40.6912,40.5659,40.6815,49776.0
2024-10-21 13:00:00,42.21,42.23,42.1,42.1,29705.0,40.6719,40.6912,40.5659,40.5659,29705.0
2024-10-21 13:30:00,42.09,42.13,41.93,41.96,48278.0,40.5563,40.5948,40.4021,40.431,48278.0
2024-10-21 14:00:00,41.94,41.94,41.79,41.82,31951.0,40.4117,40.4117,40.2672,40.2961,31951.0
2024-10-21 14:30:00,41.8,41.93,41.77,41.86,55502.0,40.2768,40.4021,40.2479,40.3347,55502.0
2024-10-21 15:00:00,41.86,41.92,41.79,41.82,51664.0,40.3347,40.3925,40.2672,40.2961,51664.0
2024-10-21 15:30:00,41.82,42.01,41.82,41.85,391423.0,40.2961,40.4792,40.2961,40.325,391423.0
2024-10-22 09:30:00,41.91,42.0,41.62,41.74,75018.0,40.3828,40.4696,40.1034,40.219,75018.0
2024-10-22 10:00:00,41.73,41.83,41.47,41.51,89240.0,40.2094,40.3058,39.9589,39.9974,89240.0
2024-10-22 10:30:00,41.53,41.67,41.53,41.58,69561.0,40.0167,40.1516,40.0167,40.0649,69561.0
2024-10-22 11:00:00,41.6,41.6,41.49,41.56,59563.0,40.0841,40.0841,39.9781,40.0456,59563.0
2024-10-22 11:30:00,41.57,41.66,41.55,41.55,47220.0,40.0552,40.1419,40.036,40.036,47220.0
2024-10-22 12:00:00,41.55,41.63,41.54,41.63,56582.0,40.036,40.113,40.0263,40.113,56582.0
2024-10-22 12:30:00,41.63,41.84,41.63,41.81,80694.0,40.113,40.3154,40.113,40.2865,80694.0
2024-10-22 13:00:00,41.82,41.92,41.81,41.91,64874.0,40.2961,40.3925,40.2865,40.3828,64874.0
2024-10-22 13:30:00,41.9,41.99,41.86,41.91,57479.0,40.3732,40.4599,40.3347,40.3828,57479.0
2024-10-22 14:00:00,41.91,42.08,41.89,42.05,61724.0,40.3828,40.5466,40.3636,40.5177,61724.0
2024-10-22 14:30:00,42.05,42.06,41.74,41.8,100554.0,40.5177,40.5274,40.219,40.2768,100554.0
2024-10-22 15:00:00,41.78,42.06,41.78,41.99,54058.0,40.2576,40.5274,40.2576,40.4599,54058.0
2024-10-22 15:30:00,41.99,42.06,41.9,41.92,165789.0,40.4599,40.5274,40.3732,40.3925,165789.0
2024-10-23 09:30:00,41.69,42.01,41.6,41.92,39177.0,40.1709,40.4792,40.0841,40.3925,39177.0
2024-10-23 10:00:00,41.93,42.05,41.68,41.75,48513.0,40.4021,40.5177,40.1612,40.2287,48513.0
2024-10-23 10:30:00,41.75,41.76,41.52,41.57,60449.0,40.2287,40.2383,40.0071,40.0552,60449.0
2024-10-23 11:00:00,41.58,41.59,41.4,41.51,65763.0,40.0649,40.0745,39.8914,39.9974,65763.0
2024-10-23 11:30:00,41.52,41.73,41.51,41.71,52222.0,40.0071,40.2094,39.9974,40.1901,52222.0
2024-10-23 12:00:00,41.72,41.9,41.66,41.82,61086.0,40.1998,40.3732,40.1419,40.2961,61086.0
2024-10-23 12:30:00,41.8,41.95,41.78,41.9,185374.0,40.2768,40.4214,40.2576,40.3732,185374.0
2024-10-23 13:00:00,41.9,41.94,41.81,41.86,162855.0,40.3732,40.4117,40.2865,40.3347,162855.0
2024-10-23 13:30:00,41.84,41.91,41.74,41.82,140736.0,40.3154,40.3828,40.219,40.2961,140736.0
2024-10-23 14:00:00,41.82,41.88,41.67,41.88,295163.0,40.2961,40.3539,40.1516,40.3539,295163.0
2024-10-23 14:30:00,41.86,42.06,41.86,42.05,95326.0,40.3347,40.5274,40.3347,40.5177,95326.0
2024-10-23 15:00:00,42.05,42.15,42.04,42.09,78161.0,40.5177,40.6141,40.5081,40.5563,78161.0
2024-10-23 15:30:00,42.09,42.18,42.05,42.08,192670.0,40.5563,40.643,40.5177,40.5466,192670.0
2024-10-24 09:30:00,42.71,43.08,42.15,42.32,151829.0,41.1537,41.5102,40.6141,40.7779,151829.0
2024-10-24 10:00:00,42.33,42.33,41.81,41.98,89696.0,40.7875,40.7875,40.2865,40.4503,89696.0
2024-10-24 10:30:00,41.97,42.1,41.74,41.79,111676.0,40.4407,40.5659,40.219,40.2672,111676.0
2024-10-24 11:00:00,41.8,41.84,41.63,41.67,60412.0,40.2768,40.3154,40.113,40.1516,60412.0
2024-10-24 11:30:00,41.65,41.71,41.46,41.51,70825.0,40.1323,40.1901,39.9492,39.9974,70825.0
2024-10-24 12:00:00,41.52,41.65,41.46,41.65,61565.0,40.0071,40.1323,39.9492,40.1323,61565.0
2024-10-24 12:30:00,41.64,41.86,41.64,41.8,53525.0,40.1227,40.3347,40.1227,40.2768,53525.0
2024-10-24 13:00:00,41.83,41.89,41.67,41.84,60659.0,40.3058,40.3636,40.1516,40.3154,60659.0
2024-10-24 13:30:00,41.83,41.9,41.69,41.76,56890.0,40.3058,40.3732,40.1709,40.2383,56890.0
2024-10-24 14:00:00,41.77,41.95,41.74,41.82,60871.0,40.2479,40.4214,40.219,40.2961,60871.0
2024-10-24 14:30:00,41.81,41.97,41.77,41.93,65528.0,40.2865,40.4407,40.2479,40.4021,65528.0
2024-10-24 15:00:00,41.93,42.29,41.89,42.26,67652.0,40.4021,40.749,40.3636,40.7201,67652.0
2024-10-24 15:30:00,42.26,42.29,41.99,42.1,227261.0,40.7201,40.749,40.4599,40.5659,227261.0
2024-10-25 09:30:00,42.57,42.58,42.07,42.07,83978.0,41.0188,41.0284,40.537,40.537,83978.0
2024-10-25 10:00:00,42.07,42.43,41.98,42.41,94691.0,40.537,40.8839,40.4503,40.8646,94691.0
2024-10-25 10:30:00,42.41,42.56,42.36,42.54,51618.0,40.8646,41.0092,40.8164,40.9899,51618.0
2024-10-25 11:00:00,42.54,42.59,42.24,42.26,51314.0,40.9899,41.0381,40.7008,40.7201,51314.0
2024-10-25 11:30:00,42.28,42.39,42.24,42.36,67547.0,40.7394,40.8453,40.7008,40.8164,67547.0
2024-10-25 12:00:00,42.36,42.42,42.3,42.35,71134.0,40.8164,40.8743,40.7586,40.8068,71134.0
2024-10-25 12:30:00,42.36,42.36,42.2,42.21,63556.0,40.8164,40.8164,40.6623,40.6719,63556.0
2024-10-25 13:00:00,42.21,42.3,42.1,42.27,69394.0,40.6719,40.7586,40.5659,40.7297,69394.0
2024-10-25 13:30:00,42.27,42.3,42.03,42.05,75679.0,40.7297,40.7586,40.4985,40.5177,75679.0
2024-10-25 14:00:00,42.05,42.07,41.9,42.03,110830.0,40.5177,40.537,40.3732,40.4985,110830.0
2024-10-25 14:30:00,42.03,42.1,41.99,42.05,105423.0,40.4985,40.5659,40.4599,40.5177,105423.0
2024-10-25 15:00:00,42.05,42.05,41.83,41.88,75287.0,40.5177,40.5177,40.3058,40.3539,75287.0
2024-10-25 15:30:00,41.88,42.03,41.84,41.98,206685.0,40.3539,40.4985,40.3154,40.4503,206685.0
2024-10-28 09:30:00,42.22,42.39,42.0,42.22,37118.0,40.6815,40.8453,40.4696,40.6815,37118.0
2024-10-28 10:00:00,42.23,42.49,42.09,42.47,42720.0,40.6912,40.9417,40.5563,40.9224,42720.0
2024-10-28 10:30:00,42.46,42.73,42.45,42.62,94431.0,40.9128,41.173,40.9032,41.067,94431.0
2024-10-28 11:00:00,42.64,42.83,42.61,42.66,16474.0,41.0862,41.2693,41.0573,41.1055,16474.0
2024-10-28 11:30:00,42.68,42.85,42.61,42.77,89519.0,41.1248,41.2886,41.0573,41.2115,89519.0
2024-10-28 12:00:00,42.76,42.91,42.7,42.9,27145.0,41.2019,41.3464,41.1441,41.3368,27145.0
2024-10-28 12:30:00,42.9,42.9,42.79,42.84,17723.0,41.3368,41.3368,41.2308,41.279,17723.0
2024-10-28 13:00:00,42.84,42.94,42.81,42.93,16950.0,41.279,41.3753,41.25,41.3657,16950.0
2024-10-28 13:30:00,42.94,42.99,42.89,42.9,15000.0,41.3753,41.4235,41.3271,41.3368,15000.0
2024-10-28 14:00:00,42.89,42.89,42.78,42.84,13736.0,41.3271,41.3271,41.2211,41.279,13736.0
2024-10-28 14:30:00,42.84,42.89,42.78,42.86,31580.0,41.279,41.3271,41.2211,41.2982,31580.0
2024-10-28 15:00:00,42.85,42.9,42.8,42.88,27337.0,41.2886,41.3368,41.2404,41.3175,27337.0
2024-10-28 15:30:00,42.88,43.0,42.86,42.97,118578.0,41.3175,41.4331,41.2982,41.4042,118578.0
2024-10-29 09:30:00,42.2,42.27,41.59,41.79,57563.0,40.6623,40.7297,40.0745,40.2672,57563.0
2024-10-29 10:00:00,41.84,42.04,41.75,41.94,16989.0,40.3154,40.5081,40.2287,40.4117,16989.0
2024-10-29 10:30:00,41.91,42.09,41.84,41.85,27789.0,40.3828,40.5563,40.3154,40.325,27789.0
2024-10-29 11:00:00,41.84,41.89,41.74,41.79,46257.0,40.3154,40.3636,40.219,40.2672,46257.0
2024-10-29 11:30:00,41.78,41.81,41.62,41.62,45941.0,40.2576,40.2865,40.1034,40.1034,45941.0
2024-10-29 12:00:00,41.62,41.67,41.47,41.56,58963.0,40.1034,40.1516,39.9589,40.0456,58963.0
2024-10-29 12:30:00,41.58,41.58,41.38,41.41,38611.0,40.0649,40.0649,39.8722,39.9011,38611.0
2024-10-29 13:00:00,41.41,41.48,41.25,41.25,51979.0,39.9011,39.9685,39.7469,39.7469,51979.0
2024-10-29 13:30:00,41.25,41.32,41.18,41.32,37088.0,39.7469,39.8143,39.6794,39.8143,37088.0
2024-10-29 14:00:00,41.32,41.34,41.25,41.3,16747.0,39.8143,39.8336,39.7469,39.7951,16747.0
2024-10-29 14:30:00,41.31,41.44,41.31,41.44,27930.0,39.8047,39.93,39.8047,39.93,27930.0
2024-10-29 15:00:00,41.44,41.47,41.33,41.43,37034.0,39.93,39.9589,39.824,39.9203,37034.0
2024-10-29 15:30:00,41.43,41.67,41.39,41.61,155960.0,39.9203,40.1516,39.8818,40.0938,155960.0
2024-10-30 09:30:00,41.14,41.56,41.0,41.54,62317.0,39.6409,40.0456,39.506,40.0263,62317.0
2024-10-30 10:00:00,41.52,41.73,41.37,41.67,38124.0,40.0071,40.2094,39.8625,40.1516,38124.0
2024-10-30 10:30:00,41.67,41.81,41.62,41.76,32433.0,40.1516,40.2865,40.1034,40.2383,32433.0
2024-10-30 11:00:00,41.78,41.79,41.51,41.53,26380.0,40.2576,40.2672,39.9974,40.0167,26380.0
2024-10-30 11:30:00,41.55,41.68,41.54,41.61,20651.0,40.036,40.1612,40.0263,40.0938,20651.0
2024-10-30 12:00:00,41.62,41.65,41.48,41.5,20885.0,40.1034,40.1323,39.9685,39.9878,20885.0
2024-10-30 12:30:00,41.51,41.6,41.47,41.49,27894.0,39.9974,40.0841,39.9589,39.9781,27894.0
2024-10-30 13:00:00,41.48,41.64,41.48,41.58,31067.0,39.9685,40.1227,39.9685,40.0649,31067.0
2024-10-30 13:30:00,41.59,41.59,41.43,41.5,28198.0,40.0745,40.0745,39.9203,39.9878,28198.0
2024-10-30 14:00:00,41.51,41.57,41.47,41.51,20138.0,39.9974,40.0552,39.9589,39.9974,20138.0
2024-10-30 14:30:00,41.5,41.51,41.38,41.39,30009.0,39.9878,39.9974,39.8722,39.8818,30009.0
2024-10-30 15:00:00,41.38,41.4,41.29,41.32,40737.0,39.8722,39.8914,39.7854,39.8143,40737.0
2024-10-30 15:30:00,41.32,41.5,41.3,41.31,207389.0,39.8143,39.9878,39.7951,39.8047,207389.0
2024-10-31 09:30:00,41.25,41.29,40.05,40.14,416289.0,39.7469,39.7854,38.5906,38.6773,416289.0
2024-10-31 10:00:00,40.13,40.14,39.67,39.73,164630.0,38.6677,38.6773,38.2245,38.2823,164630.0
2024-10-31 10:30:00,39.73,39.84,39.48,39.49,248715.0,38.2823,38.3883,38.0414,38.051,248715.0
2024-10-31 11:00:00,39.49,39.76,39.4,39.66,124462.0,38.051,38.3112,37.9643,38.2148,124462.0
2024-10-31 11:30:00,39.66,39.73,39.56,39.71,78076.0,38.2148,38.2823,38.1185,38.263,78076.0
2024-10-31 12:00:00,39.75,40.1,39.71,40.09,196349.0,38.3015,38.6388,38.263,38.6292,196349.0
2024-10-31 12:30:00,40.07,40.07,39.85,39.89,310938.0,38.6099,38.6099,38.3979,38.4364,310938.0
2024-10-31 13:00:00,39.88,39.97,39.87,39.88,89635.0,38.4268,38.5135,38.4172,38.4268,89635.0
2024-10-31 13:30:00,39.89,39.89,39.73,39.74,107183.0,38.4364,38.4364,38.2823,38.2919,107183.0
2024-10-31 14:00:00,39.74,39.81,39.63,39.63,123034.0,38.2919,38.3594,38.1859,38.1859,123034.0
2024-10-31 14:30:00,39.63,39.72,39.58,39.71,73916.0,38.1859,38.2726,38.1377,38.263,73916.0
2024-10-31 15:00:00,39.72,39.75,39.6,39.65,115940.0,38.2726,38.3015,38.157,38.2052,115940.0
2024-10-31 15:30:00,39.64,39.66,39.46,39.46,411489.0,38.1956,38.2148,38.0221,38.0221,411489.0
2024-11-01 09:30:00,42.1,43.1,41.31,42.8,548332.0,40.5659,41.5295,39.8047,41.2404,548332.0
2024-11-01 10:00:00,42.83,42.98,42.37,42.74,140119.0,41.2693,41.4138,40.8261,41.1826,140119.0
2024-11-01 10:30:00,42.74,42.89,42.28,42.74,112893.0,41.1826,41.3271,40.7394,41.1826,112893.0
2024-11-01 11:00:00,42.74,42.81,42.55,42.65,152172.0,41.1826,41.25,40.9995,41.0959,152172.0
2024-11-01 11:30:00,42.7,42.89,42.53,42.54,119685.0,41.1441,41.3271,40.9802,40.9899,119685.0
2024-11-01 12:00:00,42.54,42.77,42.26,42.27,61612.0,40.9899,41.2115,40.7201,40.7297,61612.0
2024-11-01 12:30:00,42.27,42.35,41.87,41.98,112056.0,40.7297,40.8068,40.3443,40.4503,112056.0
2024-11-01 13:00:00,42.01,42.07,41.83,41.98,60519.0,40.4792,40.537,40.3058,40.4503,60519.0
2024-11-01 13:30:00,41.97,41.97,41.72,41.74,70004.0,40.4407,40.4407,40.1998,40.219,70004.0
2024-11-01 14:00:00,41.72,41.72,41.5,41.66,69584.0,40.1998,40.1998,39.9878,40.1419,69584.0
2024-11-01 14:30:00,41.65,41.65,41.49,41.58,109656.0,40.1323,40.1323,39.9781,40.0649,109656.0
2024-11-01 15:00:00,41.55,41.72,41.46,41.63,95383.0,40.036,40.1998,39.9492,40.113,95383.0
2024-11-01 15:30:00,41.62,41.98,41.58,41.97,367192.0,40.1034,40.4503,40.0649,40.4407,367192.0
2024-11-04 09:30:00,42.39,42.7,42.3,42.64,88805.0,40.8453,41.1441,40.7586,41.0862,88805.0
2024-11-04 10:00:00,42.62,42.68,42.42,42.56,81351.0,41.067,41.1248,40.8743,41.0092,81351.0
2024-11-04 10:30:00,42.56,42.67,42.29,42.38,71800.0,41.0092,41.1151,40.749,40.8357,71800.0
2024-11-04 11:00:00,42.38,42.38,42.11,42.13,39460.0,40.8357,40.8357,40.5756,40.5948,39460.0
2024-11-04 11:30:00,42.13,42.14,41.89,41.89,41877.0,40.5948,40.6045,40.3636,40.3636,41877.0
2024-11-04 12:00:00,41.91,42.14,41.88,42.1,59922.0,40.3828,40.6045,40.3539,40.5659,59922.0
2024-11-04 12:30:00,42.12,42.2,42.09,42.14,35417.0,40.5852,40.6623,40.5563,40.6045,35417.0
2024-11-04 13:00:00,42.13,42.18,41.95,42.18,33280.0,40.5948,40.643,40.4214,40.643,33280.0
2024-11-04 13:30:00,42.17,42.34,42.14,42.29,40811.0,40.6334,40.7972,40.6045,40.749,40811.0
2024-11-04 14:00:00,42.3,42.34,42.15,42.15,36810.0,40.7586,40.7972,40.6141,40.6141,36810.0
2024-11-04 14:30:00,42.13,42.3,42.13,42.2,48907.0,40.5948,40.7586,40.5948,40.6623,48907.0
2024-11-04 15:00:00,42.21,42.25,42.06,42.15,90450.0,40.6719,40.7104,40.5274,40.6141,90450.0
2024-11-04 15:30:00,42.15,42.17,42.02,42.17,250874.0,40.6141,40.6334,40.4888,40.6334,250874.0
2024-11-05 09:30:00,42.21,42.33,41.72,42.0,76970.0,40.6719,40.7875,40.1998,40.4696,76970.0
2024-11-05 10:00:00,42.04,42.35,41.9,42.27,92930.0,40.5081,40.8068,40.3732,40.7297,92930.0
2024-11-05 10:30:00,42.28,42.46,42.24,42.28,145780.0,40.7394,40.9128,40.7008,40.7394,145780.0
2024-11-05 11:00:00,42.26,42.48,42.24,42.44,90850.0,40.7201,40.9321,40.7008,40.8935,90850.0
2024-11-05 11:30:00,42.45,42.59,42.4,42.55,99079.0,40.9032,41.0381,40.855,40.9995,99079.0
2024-11-05 12:00:00,42.55,42.71,42.49,42.65,52327.0,40.9995,41.1537,40.9417,41.0959,52327.0
2024-11-05 12:30:00,42.67,42.72,42.61,42.64,51721.0,41.1151,41.1633,41.0573,41.0862,51721.0
2024-11-05 13:00:00,42.64,42.67,42.3,42.34,71586.0,41.0862,41.1151,40.7586,40.7972,71586.0
2024-11-05 13:30:00,42.33,42.35,42.12,42.12,98731.0,40.7875,40.8068,40.5852,40.5852,98731.0
2024-11-05 14:00:00,42.12,42.24,42.1,42.21,88654.0,40.5852,40.7008,40.5659,40.6719,88654.0
2024-11-05 14:30:00,42.21,42.26,42.1,42.15,85583.0,40.6719,40.7201,40.5659,40.6141,85583.0
2024-11-05 15:00:00,42.14,42.32,42.09,42.27,128210.0,40.6045,40.7779,40.5563,40.7297,128210.0
2024-11-05 15:30:00,42.27,42.64,42.24,42.57,258773.0,40.7297,41.0862,40.7008,41.0188,258773.0
2024-11-06 09:30:00,42.93,43.02,41.54,41.61,255133.0,41.3657,41.4524,40.0263,40.0938,255133.0
2024-11-06 10:00:00,41.62,41.84,41.55,41.71,160371.0,40.1034,40.3154,40.036,40.1901,160371.0
2024-11-06 10:30:00,41.64,41.87,41.59,41.83,57200.0,40.1227,40.3443,40.0745,40.3058,57200.0
2024-11-06 11:00:00,41.85,42.21,41.8,42.15,39519.0,40.325,40.6719,40.2768,40.6141,39519.0
2024-11-06 11:30:00,42.15,42.21,41.94,42.06,85892.0,40.6141,40.6719,40.4117,40.5274,85892.0
2024-11-06 12:00:00,42.03,42.15,41.74,41.9,88483.0,40.4985,40.6141,40.219,40.3732,88483.0
2024-11-06 12:30:00,41.85,41.99,41.78,41.98,36503.0,40.325,40.4599,40.2576,40.4503,36503.0
2024-11-06 13:00:00,41.98,42.13,41.94,42.07,30880.0,40.4503,40.5948,40.4117,40.537,30880.0
2024-11-06 13:30:00,42.07,42.18,42.0,42.16,30783.0,40.537,40.643,40.4696,40.6237,30783.0
2024-11-06 14:00:00,42.15,42.2,42.09,42.17,25710.0,40.6141,40.6623,40.5563,40.6334,25710.0
2024-11-06 14:30:00,42.16,42.31,42.09,42.14,37505.0,40.6237,40.7683,40.5563,40.6045,37505.0
2024-11-06 15:00:00,42.14,42.25,42.05,42.07,53396.0,40.6045,40.7104,40.5177,40.537,53396.0
2024-11-06 15:30:00,42.07,42.17,41.98,42.11,170362.0,40.537,40.6334,40.4503,40.5756,170362.0
2024-11-07 09:30:00,42.33,43.19,42.33,43.04,54602.0,40.7875,41.6162,40.7875,41.4717,54602.0
2024-11-07 10:00:00,43.11,43.56,43.06,43.46,114930.0,41.5391,41.9727,41.4909,41.8764,114930.0
2024-11-07 10:30:00,43.46,43.6,43.31,43.52,108150.0,41.8764,42.0113,41.7318,41.9342,108150.0
2024-11-07 11:00:00,43.52,43.56,43.11,43.16,56656.0,41.9342,41.9727,41.5391,41.5873,56656.0
2024-11-07 11:30:00,43.16,43.3,42.8,42.82,83065.0,41.5873,41.7222,41.2404,41.2597,83065.0
2024-11-07 12:00:00,42.81,42.92,42.69,42.9,31632.0,41.25,41.356,41.1344,41.3368,31632.0
2024-11-07 12:30:00,42.91,43.05,42.85,43.02,77421.0,41.3464,41.4813,41.2886,41.4524,77421.0
2024-11-07 13:00:00,43.03,43.04,42.89,42.97,32091.0,41.462,41.4717,41.3271,41.4042,32091.0
2024-11-07 13:30:00,42.96,43.14,42.88,43.05,52031.0,41.3946,41.568,41.3175,41.4813,52031.0
2024-11-07 14:00:00,43.07,43.19,42.95,43.09,40831.0,41.5006,41.6162,41.3849,41.5198,40831.0
2024-11-07 14:30:00,43.1,43.17,42.94,43.16,61569.0,41.5295,41.5969,41.3753,41.5873,61569.0
2024-11-07 15:00:00,43.17,43.33,43.12,43.15,43753.0,41.5969,41.7511,41.5487,41.5777,43753.0
2024-11-07 15:30:00,43.16,43.21,43.02,43.16,252486.0,41.5873,41.6355,41.4524,41.5873,252486.0
2024-11-08 09:30:00,42.53,43.2,42.53,42.8,102405.0,40.9802,41.6258,40.9802,41.2404,102405.0
2024-11-08 10:00:00,42.79,42.96,42.58,42.83,40153.0,41.2308,41.3946,41.0284,41.2693,40153.0
2024-11-08 10:30:00,42.84,42.95,42.73,42.87,51466.0,41.279,41.3849,41.173,41.3079,51466.0
2024-11-08 11:00:00,42.87,42.94,42.8,42.91,29521.0,41.3079,41.3753,41.2404,41.3464,29521.0
2024-11-08 11:30:00,42.92,43.08,42.87,42.96,39567.0,41.356,41.5102,41.3079,41.3946,39567.0
2024-11-08 12:00:00,42.94,43.03,42.9,43.02,57679.0,41.3753,41.462,41.3368,41.4524,57679.0
2024-11-08 12:30:00,43.02,43.09,42.96,43.06,43244.0,41.4524,41.5198,41.3946,41.4909,43244.0
2024-11-08 13:00:00,43.06,43.23,43.04,43.16,102480.0,41.4909,41.6547,41.4717,41.5873,102480.0
2024-11-08 13:30:00,43.14,43.2,43.08,43.18,66203.0,41.568,41.6258,41.5102,41.6066,66203.0
2024-11-08 14:00:00,43.19,43.45,43.18,43.37,56302.0,41.6162,41.8667,41.6066,41.7896,56302.0
2024-11-08 14:30:00,43.39,43.43,43.33,43.35,71857.0,41.8089,41.8475,41.7511,41.7704,71857.0
2024-11-08 15:00:00,43.34,43.4,43.29,43.39,52600.0,41.7607,41.8185,41.7126,41.8089,52600.0
2024-11-08 15:30:00,43.39,43.49,43.36,43.41,211165.0,41.8089,41.9053,41.78,41.8282,211165.0
2024-11-11 09:30:00,43.6,44.11,43.48,43.95,108818.0,42.0113,42.5027,41.8956,42.3485,108818.0
2024-11-11 10:00:00,43.93,44.15,43.83,44.1,50452.0,42.3292,42.5412,42.2329,42.493,50452.0
2024-11-11 10:30:00,44.12,44.25,44.09,44.17,50648.0,42.5123,42.6376,42.4834,42.5605,50648.0
2024-11-11 11:00:00,44.17,44.23,44.12,44.22,34647.0,42.5605,42.6183,42.5123,42.6087,34647.0
2024-11-11 11:30:00,44.21,44.39,44.19,44.39,23723.0,42.599,42.7725,42.5798,42.7725,23723.0
2024-11-11 12:00:00,44.4,44.63,44.33,44.36,98882.0,42.7821,43.0037,42.7147,42.7436,98882.0
2024-11-11 12:30:00,44.37,44.47,44.35,44.44,28260.0,42.7532,42.8496,42.7339,42.8206,28260.0
2024-11-11 13:00:00,44.43,44.43,44.03,44.1,67956.0,42.811,42.811,42.4256,42.493,67956.0
2024-11-11 13:30:00,44.09,44.29,44.07,44.27,40478.0,42.4834,42.6761,42.4641,42.6568,40478.0
2024-11-11 14:00:00,44.26,44.36,44.24,44.27,61696.0,42.6472,42.7436,42.6279,42.6568,61696.0
2024-11-11 14:30:00,44.28,44.33,44.23,44.28,67261.0,42.6665,42.7147,42.6183,42.6665,67261.0
2024-11-11 15:00:00,44.29,44.43,44.27,44.39,59935.0,42.6761,42.811,42.6568,42.7725,59935.0
2024-11-11 15:30:00,44.38,44.4,44.3,44.34,122886.0,42.7628,42.7821,42.6857,42.7243,122886.0
2024-11-12 09:30:00,44.08,44.6,43.83,44.5,65598.0,42.4738,42.9748,42.2329,42.8785,65598.0
2024-11-12 10:00:00,44.48,44.58,44.34,44.36,48044.0,42.8592,42.9555,42.7243,42.7436,48044.0
2024-11-12 10:30:00,44.36,44.45,44.07,44.12,36291.0,42.7436,42.8303,42.4641,42.5123,36291.0
2024-11-12 11:00:00,44.11,44.11,43.88,44.02,26334.0,42.5027,42.5027,42.2811,42.416,26334.0
2024-11-12 11:30:00,44.02,44.02,43.78,43.84,36569.0,42.416,42.416,42.1847,42.2425,36569.0
2024-11-12 12:00:00,43.84,43.97,43.81,43.87,36338.0,42.2425,42.3678,42.2136,42.2714,36338.0
2024-11-12 12:30:00,43.88,44.04,43.66,43.68,35167.0,42.2811,42.4352,42.0691,42.0883,35167.0
2024-11-12 13:00:00,43.66,43.99,43.66,43.81,33892.0,42.0691,42.387,42.0691,42.2136,33892.0
2024-11-12 13:30:00,43.82,43.86,43.75,43.8,19196.0,42.2232,42.2618,42.1558,42.204,19196.0
2024-11-12 14:00:00,43.79,43.97,43.79,43.94,15933.0,42.1943,42.3678,42.1943,42.3389,15933.0
2024-11-12 14:30:00,43.93,43.98,43.87,43.9,30180.0,42.3292,42.3774,42.2714,42.3003,30180.0
2024-11-12 15:00:00,43.9,44.0,43.87,43.91,65763.0,42.3003,42.3967,42.2714,42.31,65763.0
2024-11-12 15:30:00,43.91,44.21,43.87,44.18,217309.0,42.31,42.599,42.2714,42.5701,217309.0
2024-11-13 09:30:00,44.16,44.17,43.88,44.07,102311.0,42.5509,42.5605,42.2811,42.4641,102311.0
2024-11-13 10:00:00,44.04,44.32,43.96,44.32,42840.0,42.4352,42.705,42.3581,42.705,42840.0
2024-11-13 10:30:00,44.3,44.36,44.14,44.36,27724.0,42.6857,42.7436,42.5316,42.7436,27724.0
2024-11-13 11:00:00,44.35,44.37,44.19,44.28,59427.0,42.7339,42.7532,42.5798,42.6665,59427.0
2024-11-13 11:30:00,44.29,44.42,44.24,44.37,18489.0,42.6761,42.8014,42.6279,42.7532,18489.0
2024-11-13 12:00:00,44.37,44.47,44.26,44.26,29262.0,42.7532,42.8496,42.6472,42.6472,29262.0
2024-11-13 12:30:00,44.26,44.33,44.24,44.26,18670.0,42.6472,42.7147,42.6279,42.6472,18670.0
2024-11-13 13:00:00,44.28,44.35,44.22,44.34,25483.0,42.6665,42.7339,42.6087,42.7243,25483.0
2024-11-13 13:30:00,44.35,44.36,44.16,44.19,26053.0,42.7339,42.7436,42.5509,42.5798,26053.0
2024-11-13 14:00:00,44.19,44.19,44.05,44.05,28494.0,42.5798,42.5798,42.4449,42.4449,28494.0
2024-11-13 14:30:00,44.05,44.1,43.98,44.02,34198.0,42.4449,42.493,42.3774,42.416,34198.0
2024-11-13 15:00:00,44.02,44.14,43.98,44.09,40661.0,42.416,42.5316,42.3774,42.4834,40661.0
2024-11-13 15:30:00,44.08,44.22,44.07,44.19,103270.0,42.4738,42.6087,42.4641,42.5798,103270.0
2024-11-14 09:30:00,44.31,44.58,44.17,44.37,44528.0,42.6954,42.9555,42.5605,42.7532,44528.0
2024-11-14 10:00:00,44.36,44.57,44.29,44.57,54063.0,42.7436,42.9459,42.6761,42.9459,54063.0
2024-11-14 10:30:00,44.57,44.83,44.52,44.78,58098.0,42.9459,43.1964,42.8977,43.1483,58098.0
2024-11-14 11:00:00,44.78,44.91,44.74,44.78,61562.0,43.1483,43.2735,43.1097,43.1483,61562.0
2024-11-14 11:30:00,44.8,44.89,44.67,44.71,40416.0,43.1675,43.2543,43.0423,43.0808,40416.0
2024-11-14 12:00:00,44.69,44.75,44.57,44.72,43591.0,43.0615,43.1194,42.9459,43.0904,43591.0
2024-11-14 12:30:00,44.72,44.72,44.43,44.53,74738.0,43.0904,43.0904,42.811,42.9074,74738.0
2024-11-14 13:00:00,44.53,44.59,44.47,44.56,43277.0,42.9074,42.9652,42.8496,42.9363,43277.0
2024-11-14 13:30:00,44.56,44.56,44.38,44.43,58187.0,42.9363,42.9363,42.7628,42.811,58187.0
2024-11-14 14:00:00,44.44,44.56,44.43,44.54,52541.0,42.8206,42.9363,42.811,42.917,52541.0
2024-11-14 14:30:00,44.55,44.72,44.54,44.66,69442.0,42.9266,43.0904,42.917,43.0326,69442.0
2024-11-14 15:00:00,44.64,44.66,44.27,44.41,107215.0,43.0134,43.0326,42.6568,42.7917,107215.0
2024-11-14 15:30:00,44.4,44.43,43.99,44.09,254521.0,42.7821,42.811,42.387,42.4834,254521.0
2024-11-15 09:30:00,43.46,43.94,43.46,43.59,59278.0,42.3295,42.797,42.3295,42.4561,59278.0
2024-11-15 10:00:00,43.57,43.57,43.3,43.41,34916.0,42.4366,42.4366,42.1736,42.2808,34916.0
2024-11-15 10:30:00,43.41,43.48,43.28,43.38,58688.0,42.2808,42.3489,42.1541,42.2515,58688.0
2024-11-15 11:00:00,43.38,43.61,43.35,43.6,55028.0,42.2515,42.4756,42.2223,42.4658,55028.0
2024-11-15 11:30:00,43.59,43.7,43.54,43.59,27822.0,42.4561,42.5632,42.4074,42.4561,27822.0
2024-11-15 12:00:00,43.59,43.6,43.49,43.5,25981.0,42.4561,42.4658,42.3587,42.3684,25981.0
2024-11-15 12:30:00,43.49,43.65,43.39,43.64,50960.0,42.3587,42.5145,42.2613,42.5048,50960.0
2024-11-15 13:00:00,43.63,43.69,43.6,43.66,33969.0,42.495,42.5535,42.4658,42.5243,33969.0
2024-11-15 13:30:00,43.65,43.66,43.58,43.64,56577.0,42.5145,42.5243,42.4463,42.5048,56577.0
2024-11-15 14:00:00,43.64,43.75,43.64,43.74,31805.0,42.5048,42.6119,42.5048,42.6022,31805.0
2024-11-15 14:30:00,43.73,43.81,43.67,43.76,52470.0,42.5924,42.6704,42.534,42.6217,52470.0
2024-11-15 15:00:00,43.76,43.96,43.75,43.91,51623.0,42.6217,42.8165,42.6119,42.7678,51623.0
2024-11-15 15:30:00,43.91,43.98,43.83,43.9,207719.0,42.7678,42.8359,42.6898,42.758,207719.0
2024-11-18 09:30:00,44.01,44.64,44.0,44.13,60319.0,42.8652,43.4788,42.8554,42.982,60319.0
2024-11-18 10:00:00,44.14,44.23,43.94,44.05,19765.0,42.9918,43.0794,42.797,42.9041,19765.0
2024-11-18 10:30:00,44.04,44.22,43.98,43.98,47403.0,42.8944,43.0697,42.8359,42.8359,47403.0
2024-11-18 11:00:00,44.01,44.08,43.87,43.87,32033.0,42.8652,42.9333,42.7288,42.7288,32033.0
2024-11-18 11:30:00,43.88,44.11,43.84,43.89,30167.0,42.7385,42.9626,42.6996,42.7483,30167.0
2024-11-18 12:00:00,43.89,43.92,43.82,43.86,32553.0,42.7483,42.7775,42.6801,42.7191,32553.0
2024-11-18 12:30:00,43.88,44.03,43.87,43.98,35776.0,42.7385,42.8846,42.7288,42.8359,35776.0
2024-11-18 13:00:00,43.97,44.03,43.93,44.02,30068.0,42.8262,42.8846,42.7872,42.8749,30068.0
2024-11-18 13:30:00,44.02,44.12,43.94,44.09,34836.0,42.8749,42.9723,42.797,42.9431,34836.0
2024-11-18 14:00:00,44.09,44.14,43.84,43.85,41887.0,42.9431,42.9918,42.6996,42.7093,41887.0
2024-11-18 14:30:00,43.84,43.97,43.78,43.89,40446.0,42.6996,42.8262,42.6411,42.7483,40446.0
2024-11-18 15:00:00,43.89,43.93,43.8,43.81,35919.0,42.7483,42.7872,42.6606,42.6704,35919.0
2024-11-18 15:30:00,43.8,43.83,43.69,43.73,180316.0,42.6606,42.6898,42.5535,42.5924,180316.0
2024-11-19 09:30:00,43.08,43.25,42.67,42.86,62852.0,41.9593,42.1249,41.56,41.7451,62852.0
2024-11-19 10:00:00,42.84,43.16,42.83,43.01,37139.0,41.7256,42.0373,41.7159,41.8912,37139.0
2024-11-19 10:30:00,43.04,43.18,42.94,43.06,41430.0,41.9204,42.0567,41.823,41.9399,41430.0
2024-11-19 11:00:00,43.06,43.16,42.98,43.13,46329.0,41.9399,42.0373,41.8619,42.008,46329.0
2024-11-19 11:30:00,43.13,43.25,43.09,43.23,25185.0,42.008,42.1249,41.9691,42.1054,25185.0
2024-11-19 12:00:00,43.23,43.28,43.18,43.27,32350.0,42.1054,42.1541,42.0567,42.1444,32350.0
2024-11-19 12:30:00,43.27,43.34,43.23,43.24,32239.0,42.1444,42.2126,42.1054,42.1152,32239.0
2024-11-19 13:00:00,43.24,43.25,43.11,43.14,45157.0,42.1152,42.1249,41.9886,42.0178,45157.0
2024-11-19 13:30:00,43.14,43.33,43.08,43.33,32568.0,42.0178,42.2028,41.9593,42.2028,32568.0
2024-11-19 14:00:00,43.32,43.33,43.2,43.21,34900.0,42.1931,42.2028,42.0762,42.086,34900.0
2024-11-19 14:30:00,43.21,43.21,43.01,43.02,67416.0,42.086,42.086,41.8912,41.9009,67416.0
2024-11-19 15:00:00,43.02,43.03,42.78,42.79,104420.0,41.9009,41.9106,41.6672,41.6769,104420.0
2024-11-19 15:30:00,42.79,42.88,42.7,42.78,420975.0,41.6769,41.7646,41.5892,41.6672,420975.0
2024-11-20 09:30:00,42.57,42.58,42.02,42.27,73043.0,41.4626,41.4724,40.9269,41.1704,73043.0
2024-11-20 10:00:00,42.26,42.45,42.08,42.45,47705.0,41.1607,41.3457,40.9854,41.3457,47705.0
2024-11-20 10:30:00,42.46,42.71,42.42,42.58,41909.0,41.3555,41.599,41.3165,41.4724,41909.0
2024-11-20 11:00:00,42.58,42.59,42.43,42.45,55044.0,41.4724,41.4821,41.3263,41.3457,55044.0
2024-11-20 11:30:00,42.44,42.56,42.39,42.39,72992.0,41.336,41.4529,41.2873,41.2873,72992.0
2024-11-20 12:00:00,42.39,42.52,42.36,42.5,65118.0,41.2873,41.4139,41.2581,41.3944,65118.0
2024-11-20 12:30:00,42.5,42.67,42.45,42.5,52406.0,41.3944,41.56,41.3457,41.3944,52406.0
2024-11-20 13:00:00,42.49,42.49,42.35,42.45,35466.0,41.3847,41.3847,41.2483,41.3457,35466.0
2024-11-20 13:30:00,42.45,42.48,42.26,42.36,39770.0,41.3457,41.375,41.1607,41.2581,39770.0
2024-11-20 14:00:00,42.36,42.49,42.35,42.48,31150.0,41.2581,41.3847,41.2483,41.375,31150.0
2024-11-20 14:30:00,42.48,42.64,42.46,42.58,44830.0,41.375,41.5308,41.3555,41.4724,44830.0
2024-11-20 15:00:00,42.58,42.68,42.47,42.66,63876.0,41.4724,41.5698,41.3652,41.5503,63876.0
2024-11-20 15:30:00,42.66,42.82,42.63,42.65,251418.0,41.5503,41.7061,41.5211,41.5405,251418.0
2024-11-21 09:30:00,42.65,43.03,42.65,42.91,73419.0,41.5405,41.9106,41.5405,41.7938,73419.0
2024-11-21 10:00:00,42.9,43.42,42.88,43.1,38536.0,41.784,42.2905,41.7646,41.9788,38536.0
2024-11-21 10:30:00,43.12,43.35,43.12,43.17,53093.0,41.9983,42.2223,41.9983,42.047,53093.0
2024-11-21 11:00:00,43.18,43.21,43.01,43.05,39463.0,42.0567,42.086,41.8912,41.9301,39463.0
2024-11-21 11:30:00,43.06,43.08,42.97,43.05,53247.0,41.9399,41.9593,41.8522,41.9301,53247.0
2024-11-21 12:00:00,43.04,43.23,42.94,43.19,59301.0,41.9204,42.1054,41.823,42.0665,59301.0
2024-11-21 12:30:00,43.18,43.25,43.17,43.24,26946.0,42.0567,42.1249,42.047,42.1152,26946.0
2024-11-21 13:00:00,43.25,43.43,43.2,43.41,64948.0,42.1249,42.3002,42.0762,42.2808,64948.0
2024-11-21 13:30:00,43.41,43.85,43.41,43.84,309259.0,42.2808,42.7093,42.2808,42.6996,309259.0
2024-11-21 14:00:00,43.84,43.95,43.65,43.95,68577.0,42.6996,42.8067,42.5145,42.8067,68577.0
2024-11-21 14:30:00,43.94,44.08,43.86,43.97,110033.0,42.797,42.9333,42.7191,42.8262,110033.0
2024-11-21 15:00:00,43.96,44.25,43.96,44.22,322868.0,42.8165,43.0989,42.8165,43.0697,322868.0
2024-11-21 15:30:00,44.22,44.24,44.01,44.14,265224.0,43.0697,43.0892,42.8652,42.9918,265224.0
2024-11-22 09:30:00,44.02,44.59,43.88,44.54,185764.0,42.8749,43.4301,42.7385,43.3814,185764.0
2024-11-22 10:00:00,44.55,44.74,44.3,44.69,106862.0,43.3911,43.5762,43.1476,43.5275,106862.0
2024-11-22 10:30:00,44.71,45.11,44.71,45.09,128291.0,43.5469,43.9365,43.5469,43.9171,128291.0
2024-11-22 11:00:00,45.09,45.09,44.85,44.94,166323.0,43.9171,43.9171,43.6833,43.771,166323.0
2024-11-22 11:30:00,44.95,45.15,44.88,45.09,121057.0,43.7807,43.9755,43.7125,43.9171,121057.0
2024-11-22 12:00:00,45.09,45.33,45.06,45.28,93233.0,43.9171,44.1508,43.8878,44.1021,93233.0
2024-11-22 12:30:00,45.27,45.28,45.14,45.27,71435.0,44.0924,44.1021,43.9658,44.0924,71435.0
2024-11-22 13:00:00,45.27,45.4,45.25,45.31,50997.0,44.0924,44.219,44.0729,44.1313,50997.0
2024-11-22 13:30:00,45.31,45.38,45.25,45.25,66141.0,44.1313,44.1995,44.0729,44.0729,66141.0
2024-11-22 14:00:00,45.26,45.37,45.16,45.37,387261.0,44.0826,44.1898,43.9852,44.1898,387261.0
2024-11-22 14:30:00,45.37,45.4,45.24,45.27,60404.0,44.1898,44.219,44.0632,44.0924,60404.0
2024-11-22 15:00:00,45.27,45.27,45.05,45.09,97050.0,44.0924,44.0924,43.8781,43.9171,97050.0
2024-11-22 15:30:00,45.1,45.13,44.97,45.09,238482.0,43.9268,43.956,43.8002,43.9171,238482.0
2024-11-25 09:30:00,45.51,46.34,45.4,46.13,167028.0,44.3261,45.1345,44.219,44.93,167028.0
2024-11-25 10:00:00,46.15,46.7,46.09,46.7,132553.0,44.9495,45.4852,44.891,45.4852,132553.0
2024-11-25 10:30:00,46.69,46.89,46.67,46.87,121686.0,45.4754,45.6702,45.456,45.6508,121686.0
2024-11-25 11:00:00,46.86,46.93,46.71,46.88,84973.0,45.641,45.7092,45.4949,45.6605,84973.0
2024-11-25 11:30:00,46.88,47.0,46.74,46.87,69959.0,45.6605,45.7774,45.5241,45.6508,69959.0
2024-11-25 12:00:00,46.88,46.91,46.56,46.6,44071.0,45.6605,45.6897,45.3488,45.3878,44071.0
2024-11-25 12:30:00,46.63,46.66,46.35,46.44,64743.0,45.417,45.4462,45.1443,45.2319,64743.0
2024-11-25 13:00:00,46.44,46.68,46.43,46.68,86986.0,45.2319,45.4657,45.2222,45.4657,86986.0
2024-11-25 13:30:00,46.68,46.81,46.65,46.76,42382.0,45.4657,45.5923,45.4365,45.5436,42382.0
2024-11-25 14:00:00,46.76,46.88,46.74,46.74,90162.0,45.5436,45.6605,45.5241,45.5241,90162.0
2024-11-25 14:30:00,46.73,46.75,46.62,46.74,98085.0,45.5144,45.5339,45.4073,45.5241,98085.0
2024-11-25 15:00:00,46.74,46.74,46.62,46.69,82998.0,45.5241,45.5241,45.4073,45.4754,82998.0
2024-11-25 15:30:00,46.69,46.69,46.45,46.45,327833.0,45.4754,45.4754,45.2417,45.2417,327833.0
2024-11-26 09:30:00,45.19,45.34,44.48,44.66,226822.0,44.0145,44.1606,43.3229,43.4982,226822.0
2024-11-26 10:00:00,44.67,44.88,44.51,44.7,85212.0,43.508,43.7125,43.3521,43.5372,85212.0
2024-11-26 10:30:00,44.69,45.05,44.63,44.81,88015.0,43.5275,43.8781,43.469,43.6443,88015.0
2024-11-26 11:00:00,44.82,44.83,44.38,44.43,97459.0,43.6541,43.6638,43.2255,43.2742,97459.0
2024-11-26 11:30:00,44.41,44.53,44.17,44.2,65075.0,43.2547,43.3716,43.021,43.0502,65075.0
2024-11-26 12:00:00,44.19,44.21,43.96,44.14,73667.0,43.0405,43.06,42.8165,42.9918,73667.0
2024-11-26 12:30:00,44.17,44.37,44.17,44.19,21935.0,43.021,43.2158,43.021,43.0405,21935.0
2024-11-26 13:00:00,44.18,44.23,44.08,44.09,37464.0,43.0307,43.0794,42.9333,42.9431,37464.0
2024-11-26 13:30:00,44.09,44.3,44.09,44.25,25982.0,42.9431,43.1476,42.9431,43.0989,25982.0
2024-11-26 14:00:00,44.25,44.34,44.05,44.1,49903.0,43.0989,43.1866,42.9041,42.9528,49903.0
2024-11-26 14:30:00,44.11,44.26,44.08,44.19,46022.0,42.9626,43.1087,42.9333,43.0405,46022.0
2024-11-26 15:00:00,44.18,44.27,44.13,44.13,57672.0,43.0307,43.1184,42.982,42.982,57672.0
2024-11-26 15:30:00,44.1,44.15,43.95,44.03,220367.0,42.9528,43.0015,42.8067,42.8846,220367.0
2024-11-27 09:30:00,44.36,45.18,44.23,45.01,88340.0,43.2061,44.0047,43.0794,43.8391,88340.0
2024-11-27 10:00:00,45.03,45.06,44.76,44.83,162958.0,43.8586,43.8878,43.5956,43.6638,162958.0
2024-11-27 10:30:00,44.83,45.04,44.81,45.03,33059.0,43.6638,43.8684,43.6443,43.8586,33059.0
2024-11-27 11:00:00,45.03,45.16,45.01,45.01,39271.0,43.8586,43.9852,43.8391,43.8391,39271.0
2024-11-27 11:30:00,45.0,45.11,44.96,44.99,28893.0,43.8294,43.9365,43.7904,43.8197,28893.0
2024-11-27 12:00:00,44.99,45.06,44.91,45.02,47416.0,43.8197,43.8878,43.7417,43.8489,47416.0
2024-11-27 12:30:00,45.01,45.01,44.85,44.89,28527.0,43.8391,43.8391,43.6833,43.7223,28527.0
2024-11-27 13:00:00,44.88,45.03,44.84,44.98,40587.0,43.7125,43.8586,43.6736,43.8099,40587.0
2024-11-27 13:30:00,44.96,45.01,44.89,44.99,33303.0,43.7904,43.8391,43.7223,43.8197,33303.0
2024-11-27 14:00:00,44.98,45.0,44.92,44.93,36189.0,43.8099,43.8294,43.7515,43.7612,36189.0
2024-11-27 14:30:00,44.92,45.03,44.91,44.91,37587.0,43.7515,43.8586,43.7417,43.7417,37587.0
2024-11-27 15:00:00,44.91,44.94,44.88,44.91,49423.0,43.7417,43.771,43.7125,43.7417,49423.0
2024-11-27 15:30:00,44.91,45.03,44.81,44.95,203983.0,43.7417,43.8586,43.6443,43.7807,203983.0
2024-11-29 09:30:00,45.0,45.17,44.52,44.77,95848.0,43.8294,43.995,43.3619,43.6054,95848.0
2024-11-29 10:00:00,44.77,45.16,44.74,45.04,119141.0,43.6054,43.9852,43.5762,43.8684,119141.0
2024-11-29 10:30:00,45.06,45.2,44.97,45.13,83762.0,43.8878,44.0242,43.8002,43.956,83762.0
2024-11-29 11:00:00,45.13,45.25,45.06,45.16,33891.0,43.956,44.0729,43.8878,43.9852,33891.0
2024-11-29 11:30:00,45.14,45.17,45.06,45.08,48310.0,43.9658,43.995,43.8878,43.9073,48310.0
2024-11-29 12:00:00,45.08,45.29,45.08,45.25,69352.0,43.9073,44.1119,43.9073,44.0729,69352.0
2024-11-29 12:30:00,45.27,45.33,45.06,45.15,170968.0,44.0924,44.1508,43.8878,43.9755,170968.0
2024-12-02 09:30:00,45.42,45.6,45.13,45.42,79299.0,44.2385,44.4138,43.956,44.2385,79299.0
2024-12-02 10:00:00,45.43,45.49,45.17,45.32,61182.0,44.2482,44.3067,43.995,44.1411,61182.0
2024-12-02 10:30:00,45.31,45.42,45.2,45.42,36266.0,44.1313,44.2385,44.0242,44.2385,36266.0
2024-12-02 11:00:00,45.42,45.46,45.35,45.35,27823.0,44.2385,44.2774,44.1703,44.1703,27823.0
2024-12-02 11:30:00,45.37,45.41,45.24,45.25,28123.0,44.1898,44.2287,44.0632,44.0729,28123.0
2024-12-02 12:00:00,45.25,45.41,45.24,45.4,27911.0,44.0729,44.2287,44.0632,44.219,27911.0
2024-12-02 12:30:00,45.39,45.71,45.37,45.68,20237.0,44.2093,44.5209,44.1898,44.4917,20237.0
2024-12-02 13:00:00,45.68,45.69,45.55,45.56,38420.0,44.4917,44.5015,44.3651,44.3748,38420.0
2024-12-02 13:30:00,45.55,45.58,45.51,45.55,20707.0,44.3651,44.3943,44.3261,44.3651,20707.0
2024-12-02 14:00:00,45.55,45.55,45.41,45.48,29573.0,44.3651,44.3651,44.2287,44.2969,29573.0
2024-12-02 14:30:00,45.46,45.55,45.31,45.32,52730.0,44.2774,44.3651,44.1313,44.1411,52730.0
2024-12-02 15:00:00,45.34,45.37,45.24,45.32,50591.0,44.1606,44.1898,44.0632,44.1411,50591.0
2024-12-02 15:30:00,45.31,45.4,45.27,45.28,165456.0,44.1313,44.219,44.0924,44.1021,165456.0
2024-12-03 09:30:00,45.36,45.69,45.15,45.25,74641.0,44.18,44.5015,43.9755,44.0729,74641.0
2024-12-03 10:00:00,45.23,45.4,45.08,45.36,45466.0,44.0534,44.219,43.9073,44.18,45466.0
2024-12-03 10:30:00,45.36,45.49,45.29,45.36,93329.0,44.18,44.3067,44.1119,44.18,93329.0
2024-12-03 11:00:00,45.36,45.49,45.35,45.45,56856.0,44.18,44.3067,44.1703,44.2677,56856.0
2024-12-03 11:30:00,45.45,45.61,45.41,45.61,34062.0,44.2677,44.4235,44.2287,44.4235,34062.0
2024-12-03 12:00:00,45.61,45.84,45.58,45.8,66109.0,44.4235,44.6476,44.3943,44.6086,66109.0
2024-12-03 12:30:00,45.8,45.93,45.79,45.88,51898.0,44.6086,44.7352,44.5989,44.6865,51898.0
2024-12-03 13:00:00,45.87,46.05,45.87,45.93,41143.0,44.6768,44.8521,44.6768,44.7352,41143.0
2024-12-03 13:30:00,45.93,45.96,45.88,45.92,49743.0,44.7352,44.7644,44.6865,44.7255,49743.0
2024-12-03 14:00:00,45.91,45.91,45.57,45.64,54298.0,44.7157,44.7157,44.3846,44.4528,54298.0
2024-12-03 14:30:00,45.64,45.71,45.54,45.54,50129.0,44.4528,44.5209,44.3554,44.3554,50129.0
2024-12-03 15:00:00,45.52,45.66,45.5,45.6,73042.0,44.3359,44.4722,44.3164,44.4138,73042.0
2024-12-03 15:30:00,45.6,45.67,45.47,45.63,225244.0,44.4138,44.482,44.2872,44.443,225244.0
2024-12-04 09:30:00,45.61,46.55,45.61,45.88,70640.0,44.4235,45.3391,44.4235,44.6865,70640.0
2024-12-04 10:00:00,45.92,45.92,45.36,45.63,44436.0,44.7255,44.7255,44.18,44.443,44436.0
2024-12-04 10:30:00,45.62,45.66,45.47,45.62,31742.0,44.4333,44.4722,44.2872,44.4333,31742.0
2024-12-04 11:00:00,45.64,45.78,45.54,45.74,26940.0,44.4528,44.5891,44.3554,44.5502,26940.0
2024-12-04 11:30:00,45.75,46.01,45.74,45.92,30567.0,44.5599,44.8131,44.5502,44.7255,30567.0
2024-12-04 12:00:00,45.92,45.95,45.77,45.79,31231.0,44.7255,44.7547,44.5794,44.5989,31231.0
2024-12-04 12:30:00,45.79,45.88,45.76,45.87,22742.0,44.5989,44.6865,44.5696,44.6768,22742.0
2024-12-04 13:00:00,45.85,45.87,45.68,45.69,17180.0,44.6573,44.6768,44.4917,44.5015,17180.0
2024-12-04 13:30:00,45.68,45.68,45.58,45.58,26811.0,44.4917,44.4917,44.3943,44.3943,26811.0
2024-12-04 14:00:00,45.57,45.64,45.52,45.58,22658.0,44.3846,44.4528,44.3359,44.3943,22658.0
2024-12-04 14:30:00,45.59,45.65,45.54,45.62,49186.0,44.4041,44.4625,44.3554,44.4333,49186.0
2024-12-04 15:00:00,45.61,45.66,45.54,45.58,30210.0,44.4235,44.4722,44.3554,44.3943,30210.0
2024-12-04 15:30:00,45.59,45.87,45.58,45.81,168615.0,44.4041,44.6768,44.3943,44.6183,168615.0
2024-12-05 09:30:00,46.28,47.22,46.11,46.94,72340.0,45.0761,45.9917,44.9105,45.7189,72340.0
2024-12-05 10:00:00,46.93,46.96,46.46,46.46,28202.0,45.7092,45.7384,45.2514,45.2514,28202.0
2024-12-05 10:30:00,46.46,46.46,46.24,46.42,41557.0,45.2514,45.2514,45.0371,45.2125,41557.0
2024-12-05 11:00:00,46.44,46.48,46.16,46.25,91828.0,45.2319,45.2709,44.9592,45.0469,91828.0
2024-12-05 11:30:00,46.25,46.31,46.05,46.17,41091.0,45.0469,45.1053,44.8521,44.969,41091.0
2024-12-05 12:00:00,46.16,46.2,45.96,46.04,61298.0,44.9592,44.9982,44.7644,44.8423,61298.0
2024-12-05 12:30:00,46.07,46.18,46.0,46.16,56522.0,44.8716,44.9787,44.8034,44.9592,56522.0
2024-12-05 13:00:00,46.16,46.16,45.99,46.07,55681.0,44.9592,44.9592,44.7936,44.8716,55681.0
2024-12-05 13:30:00,46.07,46.19,46.02,46.13,59147.0,44.8716,44.9884,44.8229,44.93,59147.0
2024-12-05 14:00:00,46.13,46.18,46.04,46.09,42578.0,44.93,44.9787,44.8423,44.891,42578.0
2024-12-05 14:30:00,46.08,46.19,46.06,46.1,51982.0,44.8813,44.9884,44.8618,44.9008,51982.0
2024-12-05 15:00:00,46.11,46.17,45.98,46.11,65559.0,44.9105,44.969,44.7839,44.9105,65559.0
2024-12-05 15:30:00,46.1,46.1,45.76,45.81,199803.0,44.9008,44.9008,44.5696,44.6183,199803.0
2024-12-06 09:30:00,46.35,46.51,46.0,46.02,75509.0,45.1443,45.3001,44.8034,44.8229,75509.0
2024-12-06 10:00:00,46.02,46.15,45.85,45.91,39152.0,44.8229,44.9495,44.6573,44.7157,39152.0
2024-12-06 10:30:00,45.91,45.93,45.57,45.57,117600.0,44.7157,44.7352,44.3846,44.3846,117600.0
2024-12-06 11:00:00,45.57,45.58,45.35,45.46,24006.0,44.3846,44.3943,44.1703,44.2774,24006.0
2024-12-06 11:30:00,45.46,45.46,45.1,45.17,49501.0,44.2774,44.2774,43.9268,43.995,49501.0
2024-12-06 12:00:00,45.17,45.28,45.12,45.13,41183.0,43.995,44.1021,43.9463,43.956,41183.0
2024-12-06 12:30:00,45.09,45.23,45.08,45.11,48619.0,43.9171,44.0534,43.9073,43.9365,48619.0
2024-12-06 13:00:00,45.09,45.23,45.08,45.14,30996.0,43.9171,44.0534,43.9073,43.9658,30996.0
2024-12-06 13:30:00,45.15,45.21,45.14,45.18,61812.0,43.9755,44.0339,43.9658,44.0047,61812.0
2024-12-06 14:00:00,45.18,45.23,45.14,45.21,46569.0,44.0047,44.0534,43.9658,44.0339,46569.0
2024-12-06 14:30:00,45.21,45.22,45.14,45.16,26401.0,44.0339,44.0437,43.9658,43.9852,26401.0
2024-12-06 15:00:00,45.16,45.27,45.14,45.24,88141.0,43.9852,44.0924,43.9658,44.0632,88141.0
2024-12-06 15:30:00,45.24,45.35,45.24,45.29,132557.0,44.0632,44.1703,44.0632,44.1119,132557.0
2024-12-09 09:30:00,45.85,46.62,45.67,46.54,78216.0,44.6573,45.4073,44.482,45.3293,78216.0
2024-12-09 10:00:00,46.55,46.94,46.54,46.78,113478.0,45.3391,45.7189,45.3293,45.5631,113478.0
2024-12-09 10:30:00,46.78,47.05,46.74,46.88,57520.0,45.5631,45.8261,45.5241,45.6605,57520.0
2024-12-09 11:00:00,46.89,46.93,46.52,46.54,62827.0,45.6702,45.7092,45.3099,45.3293,62827.0
2024-12-09 11:30:00,46.52,46.71,46.41,46.67,55941.0,45.3099,45.4949,45.2027,45.456,55941.0
2024-12-09 12:00:00,46.67,46.76,46.54,46.71,51452.0,45.456,45.5436,45.3293,45.4949,51452.0
2024-12-09 12:30:00,46.7,46.79,46.66,46.69,51756.0,45.4852,45.5728,45.4462,45.4754,51756.0
2024-12-09 13:00:00,46.69,46.7,46.44,46.44,36942.0,45.4754,45.4852,45.2319,45.2319,36942.0
2024-12-09 13:30:00,46.46,46.56,46.4,46.46,52831.0,45.2514,45.3488,45.193,45.2514,52831.0
2024-12-09 14:00:00,46.46,46.65,46.36,46.5,49581.0,45.2514,45.4365,45.154,45.2904,49581.0
2024-12-09 14:30:00,46.5,46.53,46.2,46.23,51628.0,45.2904,45.3196,44.9982,45.0274,51628.0
2024-12-09 15:00:00,46.23,46.23,45.99,46.1,91537.0,45.0274,45.0274,44.7936,44.9008,91537.0
2024-12-09 15:30:00,46.09,46.09,45.8,45.81,270752.0,44.891,44.891,44.6086,44.6183,270752.0
2024-12-10 09:30:00,45.83,46.52,45.43,45.51,118177.0,44.6378,45.3099,44.2482,44.3261,118177.0
2024-12-10 10:00:00,45.54,45.54,45.16,45.23,57521.0,44.3554,44.3554,43.9852,44.0534,57521.0
2024-12-10 10:30:00,45.23,45.73,45.23,45.68,40884.0,44.0534,44.5404,44.0534,44.4917,40884.0
2024-12-10 11:00:00,45.7,45.85,45.65,45.83,45854.0,44.5112,44.6573,44.4625,44.6378,45854.0
2024-12-10 11:30:00,45.82,45.98,45.75,45.91,85079.0,44.6281,44.7839,44.5599,44.7157,85079.0
2024-12-10 12:00:00,45.92,45.93,45.72,45.73,37333.0,44.7255,44.7352,44.5307,44.5404,37333.0
2024-12-10 12:30:00,45.72,45.86,45.72,45.77,23369.0,44.5307,44.667,44.5307,44.5794,23369.0
2024-12-10 13:00:00,45.77,45.93,45.7,45.85,45768.0,44.5794,44.7352,44.5112,44.6573,45768.0
2024-12-10 13:30:00,45.86,45.89,45.74,45.77,38723.0,44.667,44.6963,44.5502,44.5794,38723.0
2024-12-10 14:00:00,45.77,46.12,45.75,46.05,54535.0,44.5794,44.9203,44.5599,44.8521,54535.0
2024-12-10 14:30:00,46.04,46.05,45.85,45.89,69445.0,44.8423,44.8521,44.6573,44.6963,69445.0
2024-12-10 15:00:00,45.9,45.9,45.59,45.64,125261.0,44.706,44.706,44.4041,44.4528,125261.0
2024-12-10 15:30:00,45.64,45.71,45.55,45.71,172341.0,44.4528,44.5209,44.3651,44.5209,172341.0
2024-12-11 09:30:00,44.89,44.99,44.39,44.84,191784.0,43.7223,43.8197,43.2353,43.6736,191784.0
2024-12-11 10:00:00,44.84,45.02,44.67,44.92,65195.0,43.6736,43.8489,43.508,43.7515,65195.0
2024-12-11 10:30:00,44.89,44.92,44.66,44.76,77239.0,43.7223,43.7515,43.4982,43.5956,77239.0
2024-12-11 11:00:00,44.76,44.89,44.66,44.85,76757.0,43.5956,43.7223,43.4982,43.6833,76757.0
2024-12-11 11:30:00,44.85,45.05,44.77,45.01,83953.0,43.6833,43.8781,43.6054,43.8391,83953.0
2024-12-11 12:00:00,45.01,45.04,44.78,44.81,65185.0,43.8391,43.8684,43.6151,43.6443,65185.0
2024-12-11 12:30:00,44.8,44.84,44.69,44.74,61014.0,43.6346,43.6736,43.5275,43.5762,61014.0
2024-12-11 13:00:00,44.74,44.91,44.73,44.86,71881.0,43.5762,43.7417,43.5664,43.693,71881.0
2024-12-11 13:30:00,44.86,44.88,44.63,44.67,100488.0,43.693,43.7125,43.469,43.508,100488.0
2024-12-11 14:00:00,44.65,44.83,44.63,44.82,73428.0,43.4885,43.6638,43.469,43.6541,73428.0
2024-12-11 14:30:00,44.82,45.05,44.81,45.05,74349.0,43.6541,43.8781,43.6443,43.8781,74349.0
2024-12-11 15:00:00,45.05,45.09,44.96,45.02,106801.0,43.8781,43.9171,43.7904,43.8489,106801.0
2024-12-11 15:30:00,45.02,45.17,44.85,45.04,263171.0,43.8489,43.995,43.6833,43.8684,263171.0
2024-12-12 09:30:00,45.0,45.38,44.91,45.16,82490.0,43.8294,44.1995,43.7417,43.9852,82490.0
2024-12-12 10:00:00,45.2,45.2,44.88,44.91,57085.0,44.0242,44.0242,43.7125,43.7417,57085.0
2024-12-12 10:30:00,44.91,45.13,44.83,45.09,53329.0,43.7417,43.956,43.6638,43.9171,53329.0
2024-12-12 11:00:00,45.08,45.08,44.8,44.96,78136.0,43.9073,43.9073,43.6346,43.7904,78136.0
2024-12-12 11:30:00,44.97,44.98,44.79,44.8,42841.0,43.8002,43.8099,43.6249,43.6346,42841.0
2024-12-12 12:00:00,44.8,44.9,44.76,44.9,64506.0,43.6346,43.732,43.5956,43.732,64506.0
2024-12-12 12:30:00,44.9,45.01,44.84,44.98,67374.0,43.732,43.8391,43.6736,43.8099,67374.0
2024-12-12 13:00:00,44.95,44.98,44.87,44.91,42646.0,43.7807,43.8099,43.7028,43.7417,42646.0
2024-12-12 13:30:00,44.9,44.92,44.83,44.84,30562.0,43.732,43.7515,43.6638,43.6736,30562.0
2024-12-12 14:00:00,44.84,44.92,44.78,44.89,46203.0,43.6736,43.7515,43.6151,43.7223,46203.0
2024-12-12 14:30:00,44.88,44.92,44.81,44.84,53862.0,43.7125,43.7515,43.6443,43.6736,53862.0
2024-12-12 15:00:00,44.84,44.95,44.81,44.92,76323.0,43.6736,43.7807,43.6443,43.7515,76323.0
2024-12-12 15:30:00,44.92,44.96,44.83,44.91,193406.0,43.7515,43.7904,43.6638,43.7417,193406.0
2024-12-13 09:30:00,44.78,44.95,44.11,44.16,95713.0,43.6151,43.7807,42.9626,43.0113,95713.0
2024-12-13 10:00:00,44.15,44.3,44.13,44.28,61663.0,43.0015,43.1476,42.982,43.1281,61663.0
2024-12-13 10:30:00,44.24,44.26,44.08,44.2,82982.0,43.0892,43.1087,42.9333,43.0502,82982.0
2024-12-13 11:00:00,44.21,44.36,44.14,44.36,52676.0,43.06,43.2061,42.9918,43.2061,52676.0
2024-12-13 11:30:00,44.36,44.45,44.25,44.31,51659.0,43.2061,43.2937,43.0989,43.1574,51659.0
2024-12-13 12:00:00,44.31,44.35,44.17,44.24,35928.0,43.1574,43.1963,43.021,43.0892,35928.0
2024-12-13 12:30:00,44.24,44.36,44.16,44.35,39147.0,43.0892,43.2061,43.0113,43.1963,39147.0
2024-12-13 13:00:00,44.35,44.37,44.18,44.21,45195.0,43.1963,43.2158,43.0307,43.06,45195.0
2024-12-13 13:30:00,44.22,44.27,44.18,44.25,27413.0,43.0697,43.1184,43.0307,43.0989,27413.0
2024-12-13 14:00:00,44.25,44.28,44.22,44.24,26112.0,43.0989,43.1281,43.0697,43.0892,26112.0
2024-12-13 14:30:00,44.25,44.28,44.18,44.23,38018.0,43.0989,43.1281,43.0307,43.0794,38018.0
2024-12-13 15:00:00,44.24,44.33,44.23,44.24,31894.0,43.0892,43.1768,43.0794,43.0892,31894.0
2024-12-13 15:30:00,44.25,44.36,44.23,44.33,146006.0,43.0989,43.2061,43.0794,43.1768,146006.0
2024-12-16 09:30:00,43.99,44.25,43.58,44.23,126690.0,42.8457,43.0989,42.4463,43.0794,126690.0
2024-12-16 10:00:00,44.24,44.4,43.94,43.94,34932.0,43.0892,43.245,42.797,42.797,34932.0
2024-12-16 10:30:00,43.93,44.12,43.91,44.06,79411.0,42.7872,42.9723,42.7678,42.9139,79411.0
2024-12-16 11:00:00,44.05,44.06,43.86,43.91,37640.0,42.9041,42.9139,42.7191,42.7678,37640.0
2024-12-16 11:30:00,43.91,44.07,43.9,43.91,34275.0,42.7678,42.9236,42.758,42.7678,34275.0
2024-12-16 12:00:00,43.91,44.0,43.85,43.96,47225.0,42.7678,42.8554,42.7093,42.8165,47225.0
2024-12-16 12:30:00,43.96,43.97,43.69,43.79,55152.0,42.8165,42.8262,42.5535,42.6509,55152.0
2024-12-16 13:00:00,43.78,43.84,43.72,43.77,45094.0,42.6411,42.6996,42.5827,42.6314,45094.0
2024-12-16 13:30:00,43.75,43.91,43.75,43.9,32214.0,42.6119,42.7678,42.6119,42.758,32214.0
2024-12-16 14:00:00,43.9,43.91,43.69,43.74,46765.0,42.758,42.7678,42.5535,42.6022,46765.0
2024-12-16 14:30:00,43.74,43.92,43.68,43.9,62502.0,42.6022,42.7775,42.5437,42.758,62502.0
2024-12-16 15:00:00,43.9,43.94,43.8,43.8,55872.0,42.758,42.797,42.6606,42.6606,55872.0
2024-12-16 15:30:00,43.8,43.85,43.67,43.75,297480.0,42.6606,42.7093,42.534,42.6119,297480.0
2024-12-17 09:30:00,43.45,44.23,43.37,43.89,111337.0,42.3197,43.0794,42.2418,42.7483,111337.0
2024-12-17 10:00:00,43.86,43.93,43.68,43.78,35900.0,42.7191,42.7872,42.5437,42.6411,35900.0
2024-12-17 10:30:00,43.76,43.96,43.6,43.69,75512.0,42.6217,42.8165,42.4658,42.5535,75512.0
2024-12-17 11:00:00,43.69,43.79,43.64,43.75,37690.0,42.5535,42.6509,42.5048,42.6119,37690.0
2024-12-17 11:30:00,43.76,43.84,43.72,43.84,27633.0,42.6217,42.6996,42.5827,42.6996,27633.0
2024-12-17 12:00:00,43.84,43.92,43.73,43.76,31632.0,42.6996,42.7775,42.5924,42.6217,31632.0
2024-12-17 12:30:00,43.75,43.86,43.68,43.84,50588.0,42.6119,42.7191,42.5437,42.6996,50588.0
2024-12-17 13:00:00,43.84,43.9,43.8,43.87,37095.0,42.6996,42.758,42.6606,42.7288,37095.0
2024-12-17 13:30:00,43.86,43.92,43.75,43.89,37102.0,42.7191,42.7775,42.6119,42.7483,37102.0
2024-12-17 14:00:00,43.89,43.9,43.81,43.81,37656.0,42.7483,42.758,42.6704,42.6704,37656.0
2024-12-17 14:30:00,43.8,43.84,43.7,43.72,39637.0,42.6606,42.6996,42.5632,42.5827,39637.0
2024-12-17 15:00:00,43.73,43.74,43.6,43.66,51113.0,42.5924,42.6022,42.4658,42.5243,51113.0
2024-12-17 15:30:00,43.67,43.68,43.52,43.54,225322.0,42.534,42.5437,42.3879,42.4074,225322.0
2024-12-18 09:30:00,43.57,44.38,43.34,43.66,94668.0,42.4366,43.2255,42.2126,42.5243,94668.0
2024-12-18 10:00:00,43.68,43.73,43.52,43.63,32667.0,42.5437,42.5924,42.3879,42.495,32667.0
2024-12-18 10:30:00,43.63,43.75,43.6,43.74,29088.0,42.495,42.6119,42.4658,42.6022,29088.0
2024-12-18 11:00:00,43.75,43.79,43.63,43.77,64162.0,42.6119,42.6509,42.495,42.6314,64162.0
2024-12-18 11:30:00,43.76,43.77,43.64,43.68,31633.0,42.6217,42.6314,42.5048,42.5437,31633.0
2024-12-18 12:00:00,43.66,43.7,43.64,43.65,102179.0,42.5243,42.5632,42.5048,42.5145,102179.0
2024-12-18 12:30:00,43.64,43.69,43.47,43.57,142775.0,42.5048,42.5535,42.3392,42.4366,142775.0
2024-12-18 13:00:00,43.57,43.58,43.44,43.48,23341.0,42.4366,42.4463,42.31,42.3489,23341.0
2024-12-18 13:30:00,43.49,43.58,43.47,43.54,25239.0,42.3587,42.4463,42.3392,42.4074,25239.0
2024-12-18 14:00:00,43.53,43.56,42.77,42.77,53122.0,42.3976,42.4269,41.6574,41.6574,53122.0
2024-12-18 14:30:00,42.79,43.02,42.53,42.59,73538.0,41.6769,41.9009,41.4237,41.4821,73538.0
2024-12-18 15:00:00,42.6,42.63,42.27,42.28,85232.0,41.4918,41.5211,41.1704,41.1802,85232.0
2024-12-18 15:30:00,42.3,42.31,41.94,41.95,287269.0,41.1996,41.2094,40.849,40.8587,287269.0
2024-12-19 09:30:00,42.25,42.55,41.95,41.99,76770.0,41.1509,41.4431,40.8587,40.8977,76770.0
2024-12-19 10:00:00,41.99,41.99,41.67,41.71,38014.0,40.8977,40.8977,40.586,40.625,38014.0
2024-12-19 10:30:00,41.71,41.75,41.55,41.65,70731.0,40.625,40.6639,40.4691,40.5665,70731.0
2024-12-19 11:00:00,41.64,41.64,41.3,41.56,63830.0,40.5568,40.5568,40.2257,40.4789,63830.0
2024-12-19 11:30:00,41.53,41.62,41.42,41.5,34288.0,40.4497,40.5373,40.3425,40.4204,34288.0
2024-12-19 12:00:00,41.52,41.57,41.45,41.49,36972.0,40.4399,40.4886,40.3717,40.4107,36972.0
2024-12-19 12:30:00,41.48,41.48,41.29,41.33,35465.0,40.401,40.401,40.2159,40.2549,35465.0
2024-12-19 13:00:00,41.35,41.5,41.18,41.44,42665.0,40.2744,40.4204,40.1088,40.362,42665.0
2024-12-19 13:30:00,41.42,41.52,41.37,41.45,45016.0,40.3425,40.4399,40.2938,40.3717,45016.0
2024-12-19 14:00:00,41.46,41.48,41.26,41.43,62173.0,40.3815,40.401,40.1867,40.3523,62173.0
2024-12-19 14:30:00,41.43,41.51,41.33,41.33,56677.0,40.3523,40.4302,40.2549,40.2549,56677.0
2024-12-19 15:00:00,41.33,41.42,41.27,41.39,53695.0,40.2549,40.3425,40.1964,40.3133,53695.0
2024-12-19 15:30:00,41.4,41.5,41.27,41.27,199483.0,40.323,40.4204,40.1964,40.1964,199483.0
2024-12-20 09:30:00,41.07,42.06,41.0,41.86,93179.0,40.0016,40.9659,39.9335,40.7711,93179.0
2024-12-20 10:00:00,41.88,42.21,41.87,42.18,69923.0,40.7906,41.112,40.7808,41.0828,69923.0
2024-12-20 10:30:00,42.2,42.32,42.05,42.25,48294.0,41.1022,41.2191,40.9561,41.1509,48294.0
2024-12-20 11:00:00,42.25,42.44,42.24,42.37,179388.0,41.1509,41.336,41.1412,41.2678,179388.0
2024-12-20 11:30:00,42.38,42.56,42.36,42.51,159264.0,41.2776,41.4529,41.2581,41.4042,159264.0
2024-12-20 12:00:00,42.48,42.62,42.47,42.55,44214.0,41.375,41.5113,41.3652,41.4431,44214.0
2024-12-20 12:30:00,42.55,42.55,42.38,42.44,163663.0,41.4431,41.4431,41.2776,41.336,163663.0
2024-12-20 13:00:00,42.42,42.43,42.17,42.19,37081.0,41.3165,41.3263,41.073,41.0925,37081.0
2024-12-20 13:30:00,42.19,42.3,42.08,42.19,72974.0,41.0925,41.1996,40.9854,41.0925,72974.0
2024-12-20 14:00:00,42.19,42.44,42.17,42.44,134375.0,41.0925,41.336,41.073,41.336,134375.0
2024-12-20 14:30:00,42.43,42.65,42.42,42.48,110175.0,41.3263,41.5405,41.3165,41.375,110175.0
2024-12-20 15:00:00,42.49,42.51,42.21,42.26,73877.0,41.3847,41.4042,41.112,41.1607,73877.0
2024-12-20 15:30:00,42.27,42.34,42.13,42.21,253984.0,41.1704,41.2386,41.0341,41.112,253984.0
2024-12-23 09:30:00,41.77,42.04,41.62,41.73,69735.0,40.6834,40.9464,40.5373,40.6445,69735.0
2024-12-23 10:00:00,41.71,41.75,41.51,41.65,17974.0,40.625,40.6639,40.4302,40.5665,17974.0
2024-12-23 10:30:00,41.67,41.67,41.35,41.4,17670.0,40.586,40.586,40.2744,40.323,17670.0
2024-12-23 11:00:00,41.41,41.54,41.38,41.46,51344.0,40.3328,40.4594,40.3036,40.3815,51344.0
2024-12-23 11:30:00,41.46,41.53,41.4,41.5,75922.0,40.3815,40.4497,40.323,40.4204,75922.0
2024-12-23 12:00:00,41.51,41.69,41.48,41.65,52518.0,40.4302,40.6055,40.401,40.5665,52518.0
2024-12-23 12:30:00,41.67,41.78,41.56,41.75,28952.0,40.586,40.6932,40.4789,40.6639,28952.0
2024-12-23 13:00:00,41.76,41.86,41.76,41.83,16798.0,40.6737,40.7711,40.6737,40.7419,16798.0
2024-12-23 13:30:00,41.83,41.83,41.7,41.8,20150.0,40.7419,40.7419,40.6152,40.7126,20150.0
2024-12-23 14:00:00,41.83,41.88,41.79,41.81,24101.0,40.7419,40.7906,40.7029,40.7224,24101.0
2024-12-23 14:30:00,41.81,41.91,41.7,41.8,58016.0,40.7224,40.8198,40.6152,40.7126,58016.0
2024-12-23 15:00:00,41.78,41.96,41.74,41.95,47799.0,40.6932,40.8685,40.6542,40.8587,47799.0
2024-12-23 15:30:00,41.95,42.05,41.9,42.04,102482.0,40.8587,40.9561,40.81,40.9464,102482.0
2024-12-24 09:30:00,42.23,42.23,41.71,41.84,38667.0,41.1315,41.1315,40.625,40.7516,38667.0
2024-12-24 10:00:00,41.84,42.19,41.84,42.14,48900.0,40.7516,41.0925,40.7516,41.0438,48900.0
2024-12-24 10:30:00,42.15,42.18,42.01,42.09,40244.0,41.0535,41.0828,40.9172,40.9951,40244.0
2024-12-24 11:00:00,42.05,42.13,41.98,42.04,32902.0,40.9561,41.0341,40.888,40.9464,32902.0
2024-12-24 11:30:00,42.03,42.17,42.03,42.12,35125.0,40.9367,41.073,40.9367,41.0243,35125.0
2024-12-24 12:00:00,42.1,42.32,42.08,42.3,45487.0,41.0048,41.2191,40.9854,41.1996,45487.0
2024-12-24 12:30:00,42.3,42.42,42.22,42.39,73873.0,41.1996,41.3165,41.1217,41.2873,73873.0
2024-12-26 09:30:00,42.24,42.39,42.1,42.29,26026.0,41.1412,41.2873,41.0048,41.1899,26026.0
2024-12-26 10:00:00,42.26,42.47,42.24,42.36,24021.0,41.1607,41.3652,41.1412,41.2581,24021.0
2024-12-26 10:30:00,42.35,42.52,42.31,42.44,29471.0,41.2483,41.4139,41.2094,41.336,29471.0
2024-12-26 11:00:00,42.47,42.6,42.42,42.54,40734.0,41.3652,41.4918,41.3165,41.4334,40734.0
2024-12-26 11:30:00,42.52,42.57,42.49,42.55,30070.0,41.4139,41.4626,41.3847,41.4431,30070.0
2024-12-26 12:00:00,42.53,42.56,42.36,42.36,20067.0,41.4237,41.4529,41.2581,41.2581,20067.0
2024-12-26 12:30:00,42.34,42.39,42.34,42.39,20578.0,41.2386,41.2873,41.2386,41.2873,20578.0
2024-12-26 13:00:00,42.42,42.53,42.38,42.45,43880.0,41.3165,41.4237,41.2776,41.3457,43880.0
2024-12-26 13:30:00,42.45,42.46,42.37,42.43,17201.0,41.3457,41.3555,41.2678,41.3263,17201.0
2024-12-26 14:00:00,42.44,42.44,42.38,42.42,14909.0,41.336,41.336,41.2776,41.3165,14909.0
2024-12-26 14:30:00,42.41,42.41,42.37,42.37,21306.0,41.3068,41.3068,41.2678,41.2678,21306.0
2024-12-26 15:00:00,42.37,42.44,42.36,42.43,29422.0,41.2678,41.336,41.2581,41.3263,29422.0
2024-12-26 15:30:00,42.42,42.53,42.4,42.43,92876.0,41.3165,41.4237,41.297,41.3263,92876.0
2024-12-27 09:30:00,42.07,42.52,41.95,42.36,36995.0,40.9756,41.4139,40.8587,41.2581,36995.0
2024-12-27 10:00:00,42.37,42.37,41.99,42.05,24851.0,41.2678,41.2678,40.8977,40.9561,24851.0
2024-12-27 10:30:00,42.02,42.36,41.97,42.23,36911.0,40.9269,41.2581,40.8782,41.1315,36911.0
2024-12-27 11:00:00,42.24,42.24,42.0,42.09,21253.0,41.1412,41.1412,40.9074,40.9951,21253.0
2024-12-27 11:30:00,42.1,42.13,41.9,41.95,29942.0,41.0048,41.0341,40.81,40.8587,29942.0
2024-12-27 12:00:00,41.93,41.98,41.86,41.93,17995.0,40.8393,40.888,40.7711,40.8393,17995.0
2024-12-27 12:30:00,41.94,41.98,41.88,41.94,19999.0,40.849,40.888,40.7906,40.849,19999.0
2024-12-27 13:00:00,41.98,42.14,41.97,42.09,13400.0,40.888,41.0438,40.8782,40.9951,13400.0
2024-12-27 13:30:00,42.08,42.13,42.04,42.12,16999.0,40.9854,41.0341,40.9464,41.0243,16999.0
2024-12-27 14:00:00,42.12,42.22,42.08,42.16,28099.0,41.0243,41.1217,40.9854,41.0633,28099.0
2024-12-27 14:30:00,42.15,42.25,42.12,42.23,29117.0,41.0535,41.1509,41.0243,41.1315,29117.0
2024-12-27 15:00:00,42.23,42.23,42.06,42.09,50428.0,41.1315,41.1315,40.9659,40.9951,50428.0
2024-12-27 15:30:00,42.09,42.23,42.03,42.16,163344.0,40.9951,41.1315,40.9367,41.0633,163344.0
2024-12-30 09:30:00,41.97,41.97,41.12,41.32,63313.0,40.8782,40.8782,40.0503,40.2451,63313.0
2024-12-30 10:00:00,41.3,41.43,41.22,41.39,29464.0,40.2257,40.3523,40.1477,40.3133,29464.0
2024-12-30 10:30:00,41.39,41.51,41.34,41.45,32160.0,40.3133,40.4302,40.2646,40.3717,32160.0
2024-12-30 11:00:00,41.44,41.61,41.42,41.59,80887.0,40.362,40.5276,40.3425,40.5081,80887.0
2024-12-30 11:30:00,41.58,41.62,41.48,41.56,63333.0,40.4984,40.5373,40.401,40.4789,63333.0
2024-12-30 12:00:00,41.56,41.7,41.56,41.68,38432.0,40.4789,40.6152,40.4789,40.5958,38432.0
2024-12-30 12:30:00,41.68,41.83,41.67,41.75,30552.0,40.5958,40.7419,40.586,40.6639,30552.0
2024-12-30 13:00:00,41.76,41.79,41.69,41.76,32851.0,40.6737,40.7029,40.6055,40.6737,32851.0
2024-12-30 13:30:00,41.77,41.94,41.76,41.9,29293.0,40.6834,40.849,40.6737,40.81,29293.0
2024-12-30 14:00:00,41.9,41.95,41.75,41.82,42828.0,40.81,40.8587,40.6639,40.7321,42828.0
2024-12-30 14:30:00,41.81,41.87,41.78,41.8,49040.0,40.7224,40.7808,40.6932,40.7126,49040.0
2024-12-30 15:00:00,41.79,42.0,41.76,41.86,73827.0,40.7029,40.9074,40.6737,40.7711,73827.0
2024-12-30 15:30:00,41.86,41.9,41.71,41.71,191362.0,40.7711,40.81,40.625,40.625,191362.0
2024-12-31 09:30:00,42.01,42.13,41.63,42.09,27518.0,40.9172,41.0341,40.5471,40.9951,27518.0
2024-12-31 10:00:00,42.1,42.23,41.85,42.2,32695.0,41.0048,41.1315,40.7613,41.1022,32695.0
2024-12-31 10:30:00,42.17,42.19,41.93,41.94,23815.0,41.073,41.0925,40.8393,40.849,23815.0
2024-12-31 11:00:00,41.95,41.96,41.74,41.75,33301.0,40.8587,40.8685,40.6542,40.6639,33301.0
2024-12-31 11:30:00,41.75,41.86,41.72,41.75,24752.0,40.6639,40.7711,40.6347,40.6639,24752.0
2024-12-31 12:00:00,41.73,41.73,41.59,41.62,16266.0,40.6445,40.6445,40.5081,40.5373,16266.0
2024-12-31 12:30:00,41.63,41.81,41.61,41.79,31475.0,40.5471,40.7224,40.5276,40.7029,31475.0
2024-12-31 13:00:00,41.79,41.79,41.58,41.63,32362.0,40.7029,40.7029,40.4984,40.5471,32362.0
2024-12-31 13:30:00,41.63,41.87,41.61,41.78,46333.0,40.5471,40.7808,40.5276,40.6932,46333.0
2024-12-31 14:00:00,41.77,41.83,41.7,41.75,38033.0,40.6834,40.7419,40.6152,40.6639,38033.0
2024-12-31 14:30:00,41.74,41.74,41.6,41.7,36058.0,40.6542,40.6542,40.5178,40.6152,36058.0
2024-12-31 15:00:00,41.69,41.78,41.63,41.72,58057.0,40.6055,40.6932,40.5471,40.6347,58057.0
2024-12-31 15:30:00,41.72,41.82,41.64,41.8,213617.0,40.6347,40.7321,40.5568,40.7126,213617.0
2025-01-02 09:30:00,42.0,42.27,41.9,42.09,47807.0,40.9074,41.1704,40.81,40.9951,47807.0
2025-01-02 10:00:00,42.1,42.1,41.6,41.65,12499.0,41.0048,41.0048,40.5178,40.5665,12499.0
2025-01-02 10:30:00,41.65,41.78,41.6,41.73,10633.0,40.5665,40.6932,40.5178,40.6445,10633.0
2025-01-02 11:00:00,41.73,41.74,41.54,41.64,12332.0,40.6445,40.6542,40.4594,40.5568,12332.0
2025-01-02 11:30:00,41.64,41.75,41.56,41.73,27331.0,40.5568,40.6639,40.4789,40.6445,27331.0
2025-01-02 12:00:00,41.74,41.92,41.59,41.59,20542.0,40.6542,40.8295,40.5081,40.5081,20542.0
2025-01-02 12:30:00,41.58,41.58,41.42,41.51,13972.0,40.4984,40.4984,40.3425,40.4302,13972.0
2025-01-02 13:00:00,41.51,41.51,41.29,41.31,13996.0,40.4302,40.4302,40.2159,40.2354,13996.0
2025-01-02 13:30:00,41.31,41.32,41.18,41.26,13408.0,40.2354,40.2451,40.1088,40.1867,13408.0
2025-01-02 14:00:00,41.25,41.39,41.16,41.39,32662.0,40.177,40.3133,40.0893,40.3133,32662.0
2025-01-02 14:30:00,41.38,41.38,41.19,41.19,30290.0,40.3036,40.3036,40.1185,40.1185,30290.0
2025-01-02 15:00:00,41.18,41.38,41.17,41.32,32268.0,40.1088,40.3036,40.099,40.2451,32268.0
2025-01-02 15:30:00,41.34,41.37,41.21,41.25,146219.0,40.2646,40.2938,40.138,40.177,146219.0
2025-01-03 09:30:00,41.17,41.25,40.44,40.45,68447.0,40.099,40.177,39.388,39.3978,68447.0
2025-01-03 10:00:00,40.47,40.74,40.4,40.7,29261.0,39.4172,39.6802,39.3491,39.6413,29261.0
2025-01-03 10:30:00,40.68,40.85,40.63,40.73,26819.0,39.6218,39.7874,39.5731,39.6705,26819.0
2025-01-03 11:00:00,40.77,40.82,40.66,40.76,14946.0,39.7094,39.7581,39.6023,39.6997,14946.0
2025-01-03 11:30:00,40.76,40.9,40.72,40.89,13341.0,39.6997,39.8361,39.6607,39.8263,13341.0
2025-01-03 12:00:00,40.91,41.04,40.9,40.93,18743.0,39.8458,39.9724,39.8361,39.8653,18743.0
2025-01-03 12:30:00,40.93,41.02,40.9,40.98,11294.0,39.8653,39.9529,39.8361,39.914,11294.0
2025-01-03 13:00:00,40.98,41.16,40.94,41.15,23995.0,39.914,40.0893,39.875,40.0796,23995.0
2025-01-03 13:30:00,41.14,41.16,41.06,41.16,24860.0,40.0698,40.0893,39.9919,40.0893,24860.0
2025-01-03 14:00:00,41.14,41.23,41.1,41.2,16594.0,40.0698,40.1575,40.0309,40.1283,16594.0
2025-01-03 14:30:00,41.22,41.33,41.22,41.26,27625.0,40.1477,40.2549,40.1477,40.1867,27625.0
2025-01-03 15:00:00,41.26,41.33,41.24,41.26,31926.0,40.1867,40.2549,40.1672,40.1867,31926.0
2025-01-03 15:30:00,41.26,41.31,41.11,41.23,171798.0,40.1867,40.2354,40.0406,40.1575,171798.0
2025-01-06 09:30:00,42.11,42.57,42.05,42.5,63250.0,41.0146,41.4626,40.9561,41.3944,63250.0
2025-01-06 10:00:00,42.48,42.52,42.26,42.3,33176.0,41.375,41.4139,41.1607,41.1996,33176.0
2025-01-06 10:30:00,42.32,42.38,42.18,42.22,30980.0,41.2191,41.2776,41.0828,41.1217,30980.0
2025-01-06 11:00:00,42.23,42.38,42.16,42.33,31714.0,41.1315,41.2776,41.0633,41.2289,31714.0
2025-01-06 11:30:00,42.33,42.54,42.33,42.52,29304.0,41.2289,41.4334,41.2289,41.4139,29304.0
2025-01-06 12:00:00,42.5,42.5,42.22,42.23,24481.0,41.3944,41.3944,41.1217,41.1315,24481.0
2025-01-06 12:30:00,42.22,42.24,42.08,42.09,15622.0,41.1217,41.1412,40.9854,40.9951,15622.0
2025-01-06 13:00:00,42.09,42.17,41.97,42.14,21607.0,40.9951,41.073,40.8782,41.0438,21607.0
2025-01-06 13:30:00,42.14,42.19,42.01,42.02,45990.0,41.0438,41.0925,40.9172,40.9269,45990.0
2025-01-06 14:00:00,42.0,42.02,41.89,41.91,29494.0,40.9074,40.9269,40.8003,40.8198,29494.0
2025-01-06 14:30:00,41.9,42.03,41.88,41.94,37174.0,40.81,40.9367,40.7906,40.849,37174.0
2025-01-06 15:00:00,41.92,41.96,41.74,41.79,29108.0,40.8295,40.8685,40.6542,40.7029,29108.0
2025-01-06 15:30:00,41.79,41.86,41.72,41.85,127140.0,40.7029,40.7711,40.6347,40.7613,127140.0
2025-01-07 09:30:00,42.27,42.66,42.13,42.43,46711.0,41.1704,41.5503,41.0341,41.3263,46711.0
2025-01-07 10:00:00,42.41,42.41,41.86,42.14,44350.0,41.3068,41.3068,40.7711,41.0438,44350.0
2025-01-07 10:30:00,42.16,42.21,41.88,42.21,36494.0,41.0633,41.112,40.7906,41.112,36494.0
2025-01-07 11:00:00,42.22,42.34,41.98,42.04,72569.0,41.1217,41.2386,40.888,40.9464,72569.0
2025-01-07 11:30:00,42.05,42.17,41.99,42.02,24997.0,40.9561,41.073,40.8977,40.9269,24997.0
2025-01-07 12:00:00,42.0,42.23,42.0,42.19,19717.0,40.9074,41.1315,40.9074,41.0925,19717.0
2025-01-07 12:30:00,42.2,42.24,42.1,42.12,43478.0,41.1022,41.1412,41.0048,41.0243,43478.0
2025-01-07 13:00:00,42.13,42.14,41.96,42.03,24839.0,41.0341,41.0438,40.8685,40.9367,24839.0
2025-01-07 13:30:00,42.02,42.07,41.89,41.96,21632.0,40.9269,40.9756,40.8003,40.8685,21632.0
2025-01-07 14:00:00,41.95,42.02,41.88,42.01,42993.0,40.8587,40.9269,40.7906,40.9172,42993.0
2025-01-07 14:30:00,42.0,42.0,41.8,41.82,29991.0,40.9074,40.9074,40.7126,40.7321,29991.0
2025-01-07 15:00:00,41.82,41.82,41.56,41.58,45730.0,40.7321,40.7321,40.4789,40.4984,45730.0
2025-01-07 15:30:00,41.57,41.84,41.53,41.83,163910.0,40.4886,40.7516,40.4497,40.7419,163910.0
2025-01-08 09:30:00,41.25,41.26,40.63,40.78,194446.0,40.177,40.1867,39.5731,39.7192,194446.0
2025-01-08 10:00:00,40.82,41.15,40.8,40.82,95971.0,39.7581,40.0796,39.7387,39.7581,95971.0
2025-01-08 10:30:00,40.82,41.01,40.7,40.91,40728.0,39.7581,39.9432,39.6413,39.8458,40728.0
2025-01-08 11:00:00,40.87,40.88,40.68,40.77,33931.0,39.8068,39.8166,39.6218,39.7094,33931.0
2025-01-08 11:30:00,40.75,40.88,40.7,40.77,14884.0,39.69,39.8166,39.6413,39.7094,14884.0
2025-01-08 12:00:00,40.75,40.78,40.55,40.59,15840.0,39.69,39.7192,39.4952,39.5341,15840.0
2025-01-08 12:30:00,40.6,40.6,40.34,40.34,139757.0,39.5439,39.5439,39.2906,39.2906,139757.0
2025-01-08 13:00:00,40.36,40.42,40.19,40.32,62890.0,39.3101,39.3685,39.1445,39.2711,62890.0
2025-01-08 13:30:00,40.3,40.32,40.06,40.2,118116.0,39.2517,39.2711,39.0179,39.1543,118116.0
2025-01-08 14:00:00,40.24,40.57,40.24,40.53,67993.0,39.1932,39.5146,39.1932,39.4757,67993.0
2025-01-08 14:30:00,40.51,40.51,40.29,40.33,44191.0,39.4562,39.4562,39.2419,39.2809,44191.0
2025-01-08 15:00:00,40.33,40.43,40.27,40.35,77269.0,39.2809,39.3783,39.2224,39.3004,77269.0
2025-01-08 15:30:00,40.34,40.41,40.28,40.33,189910.0,39.2906,39.3588,39.2322,39.2809,189910.0
2025-01-10 09:30:00,39.61,39.69,38.97,39.51,184557.0,38.5796,38.6575,37.9563,38.4822,184557.0
2025-01-10 10:00:00,39.51,39.53,39.12,39.45,121215.0,38.4822,38.5017,38.1024,38.4238,121215.0
2025-01-10 10:30:00,39.43,39.55,39.2,39.22,120162.0,38.4043,38.5212,38.1803,38.1998,120162.0
2025-01-10 11:00:00,39.21,39.23,39.03,39.12,54970.0,38.19,38.2095,38.0147,38.1024,54970.0
2025-01-10 11:30:00,39.12,39.21,39.01,39.14,64647.0,38.1024,38.19,37.9952,38.1218,64647.0
2025-01-10 12:00:00,39.14,39.17,39.01,39.11,47086.0,38.1218,38.1511,37.9952,38.0926,47086.0
2025-01-10 12:30:00,39.12,39.3,39.09,39.3,25765.0,38.1024,38.2777,38.0731,38.2777,25765.0
2025-01-10 13:00:00,39.3,39.33,39.21,39.27,44025.0,38.2777,38.3069,38.19,38.2485,44025.0
2025-01-10 13:30:00,39.25,39.32,39.2,39.29,52369.0,38.229,38.2972,38.1803,38.2679,52369.0
2025-01-10 14:00:00,39.3,39.35,39.15,39.33,42620.0,38.2777,38.3264,38.1316,38.3069,42620.0
2025-01-10 14:30:00,39.33,39.47,39.27,39.43,56804.0,38.3069,38.4433,38.2485,38.4043,56804.0
2025-01-10 15:00:00,39.43,39.5,39.31,39.38,55976.0,38.4043,38.4725,38.2874,38.3556,55976.0
2025-01-10 15:30:00,39.38,39.54,39.34,39.53,224339.0,38.3556,38.5114,38.3166,38.5017,224339.0
2025-01-13 09:30:00,39.35,39.87,39.2,39.87,80972.0,38.3264,38.8329,38.1803,38.8329,80972.0
2025-01-13 10:00:00,39.85,39.88,39.65,39.79,49361.0,38.8134,38.8426,38.6186,38.7549,49361.0
2025-01-13 10:30:00,39.81,40.26,39.81,40.21,76862.0,38.7744,39.2127,38.7744,39.164,76862.0
2025-01-13 11:00:00,40.22,40.44,40.14,40.41,74549.0,39.1737,39.388,39.0958,39.3588,74549.0
2025-01-13 11:30:00,40.41,40.45,40.2,40.26,72386.0,39.3588,39.3978,39.1543,39.2127,72386.0
2025-01-13 12:00:00,40.26,40.35,40.2,40.24,59176.0,39.2127,39.3004,39.1543,39.1932,59176.0
2025-01-13 12:30:00,40.24,40.33,40.2,40.25,39491.0,39.1932,39.2809,39.1543,39.203,39491.0
2025-01-13 13:00:00,40.23,40.32,40.17,40.3,45875.0,39.1835,39.2711,39.125,39.2517,45875.0
2025-01-13 13:30:00,40.3,40.4,40.23,40.38,32626.0,39.2517,39.3491,39.1835,39.3296,32626.0
2025-01-13 14:00:00,40.39,40.51,40.33,40.49,38864.0,39.3393,39.4562,39.2809,39.4367,38864.0
2025-01-13 14:30:00,40.5,40.5,40.31,40.34,70031.0,39.4465,39.4465,39.2614,39.2906,70031.0
2025-01-13 15:00:00,40.33,40.41,40.31,40.33,61786.0,39.2809,39.3588,39.2614,39.2809,61786.0
2025-01-13 15:30:00,40.34,40.44,40.23,40.42,206948.0,39.2906,39.388,39.1835,39.3685,206948.0
2025-01-14 09:30:00,40.76,41.02,40.29,40.32,42452.0,39.6997,39.9529,39.2419,39.2711,42452.0
2025-01-14 10:00:00,40.29,40.51,40.28,40.41,19221.0,39.2419,39.4562,39.2322,39.3588,19221.0
2025-01-14 10:30:00,40.43,40.57,40.34,40.4,21360.0,39.3783,39.5146,39.2906,39.3491,21360.0
2025-01-14 11:00:00,40.43,40.43,40.05,40.09,32626.0,39.3783,39.3783,39.0082,39.0471,32626.0
2025-01-14 11:30:00,40.07,40.23,40.07,40.14,15943.0,39.0276,39.1835,39.0276,39.0958,15943.0
2025-01-14 12:00:00,40.14,40.18,40.02,40.02,12753.0,39.0958,39.1348,38.9789,38.9789,12753.0
2025-01-14 12:30:00,40.05,40.25,40.04,40.25,14318.0,39.0082,39.203,38.9984,39.203,14318.0
2025-01-14 13:00:00,40.25,40.42,40.23,40.38,19445.0,39.203,39.3685,39.1835,39.3296,19445.0
2025-01-14 13:30:00,40.36,40.45,40.33,40.34,27041.0,39.3101,39.3978,39.2809,39.2906,27041.0
2025-01-14 14:00:00,40.35,40.41,40.2,40.29,77885.0,39.3004,39.3588,39.1543,39.2419,77885.0
2025-01-14 14:30:00,40.31,40.39,40.18,40.19,32110.0,39.2614,39.3393,39.1348,39.1445,32110.0
2025-01-14 15:00:00,40.19,40.4,40.06,40.36,45730.0,39.1445,39.3491,39.0179,39.3101,45730.0
2025-01-14 15:30:00,40.38,40.51,40.34,40.41,146994.0,39.3296,39.4562,39.2906,39.3588,146994.0
2025-01-15 09:30:00,41.25,41.62,41.22,41.26,201325.0,40.177,40.5373,40.1477,40.1867,201325.0
2025-01-15 10:00:00,41.27,41.4,41.17,41.26,76202.0,40.1964,40.323,40.099,40.1867,76202.0
2025-01-15 10:30:00,41.29,41.3,41.03,41.07,23113.0,40.2159,40.2257,39.9627,40.0016,23113.0
2025-01-15 11:00:00,41.1,41.17,40.95,40.95,18654.0,40.0309,40.099,39.8848,39.8848,18654.0
2025-01-15 11:30:00,40.95,40.95,40.74,40.77,27711.0,39.8848,39.8848,39.6802,39.7094,27711.0
2025-01-15 12:00:00,40.76,40.78,40.6,40.73,39078.0,39.6997,39.7192,39.5439,39.6705,39078.0
2025-01-15 12:30:00,40.73,40.88,40.72,40.85,36348.0,39.6705,39.8166,39.6607,39.7874,36348.0
2025-01-15 13:00:00,40.87,41.05,40.85,41.04,34099.0,39.8068,39.9822,39.7874,39.9724,34099.0
2025-01-15 13:30:00,41.05,41.19,41.02,41.14,29728.0,39.9822,40.1185,39.9529,40.0698,29728.0
2025-01-15 14:00:00,41.15,41.17,41.05,41.16,27492.0,40.0796,40.099,39.9822,40.0893,27492.0
2025-01-15 14:30:00,41.17,41.29,41.16,41.18,143076.0,40.099,40.2159,40.0893,40.1088,143076.0
2025-01-15 15:00:00,41.18,41.23,41.15,41.17,28719.0,40.1088,40.1575,40.0796,40.099,28719.0
2025-01-15 15:30:00,41.17,41.18,40.96,40.96,159631.0,40.099,40.1088,39.8945,39.8945,159631.0
2025-01-16 09:30:00,40.91,40.99,40.37,40.39,89735.0,39.8458,39.9237,39.3198,39.3393,89735.0
2025-01-16 10:00:00,40.4,40.6,40.36,40.55,48713.0,39.3491,39.5439,39.3101,39.4952,48713.0
2025-01-16 10:30:00,40.55,40.67,40.53,40.62,24446.0,39.4952,39.612,39.4757,39.5633,24446.0
2025-01-16 11:00:00,40.62,40.7,40.45,40.62,38955.0,39.5633,39.6413,39.3978,39.5633,38955.0
2025-01-16 11:30:00,40.62,40.65,40.54,40.63,18983.0,39.5633,39.5926,39.4854,39.5731,18983.0
2025-01-16 12:00:00,40.62,40.66,40.53,40.62,23938.0,39.5633,39.6023,39.4757,39.5633,23938.0
2025-01-16 12:30:00,40.6,40.63,40.48,40.48,21877.0,39.5439,39.5731,39.427,39.427,21877.0
2025-01-16 13:00:00,40.48,40.54,40.46,40.51,32709.0,39.427,39.4854,39.4075,39.4562,32709.0
2025-01-16 13:30:00,40.5,40.52,40.41,40.46,39328.0,39.4465,39.4659,39.3588,39.4075,39328.0
2025-01-16 14:00:00,40.46,40.62,40.44,40.61,24901.0,39.4075,39.5633,39.388,39.5536,24901.0
2025-01-16 14:30:00,40.59,40.62,40.55,40.59,39066.0,39.5341,39.5633,39.4952,39.5341,39066.0
2025-01-16 15:00:00,40.59,40.6,40.41,40.43,52721.0,39.5341,39.5439,39.3588,39.3783,52721.0
2025-01-16 15:30:00,40.43,40.6,40.43,40.57,194007.0,39.3783,39.5439,39.3783,39.5146,194007.0
2025-01-17 09:30:00,40.86,41.18,40.72,40.98,142455.0,39.7971,40.1088,39.6607,39.914,142455.0
2025-01-17 10:00:00,40.96,41.12,40.9,40.98,41587.0,39.8945,40.0503,39.8361,39.914,41587.0
2025-01-17 10:30:00,41.0,41.09,40.98,41.05,39859.0,39.9335,40.0211,39.914,39.9822,39859.0
2025-01-17 11:00:00,41.05,41.06,40.88,40.94,20060.0,39.9822,39.9919,39.8166,39.875,20060.0
2025-01-17 11:30:00,40.94,41.03,40.93,40.93,22439.0,39.875,39.9627,39.8653,39.8653,22439.0
2025-01-17 12:00:00,40.94,40.95,40.79,40.83,20331.0,39.875,39.8848,39.7289,39.7679,20331.0
2025-01-17 12:30:00,40.82,40.84,40.63,40.65,29340.0,39.7581,39.7776,39.5731,39.5926,29340.0
2025-01-17 13:00:00,40.65,40.67,40.44,40.51,38002.0,39.5926,39.612,39.388,39.4562,38002.0
2025-01-17 13:30:00,40.5,40.62,40.46,40.57,32502.0,39.4465,39.5633,39.4075,39.5146,32502.0
2025-01-17 14:00:00,40.56,40.64,40.54,40.59,16223.0,39.5049,39.5828,39.4854,39.5341,16223.0
2025-01-17 14:30:00,40.59,40.59,40.39,40.39,127452.0,39.5341,39.5341,39.3393,39.3393,127452.0
2025-01-17 15:00:00,40.41,40.43,40.32,40.39,61201.0,39.3588,39.3783,39.2711,39.3393,61201.0
2025-01-17 15:30:00,40.38,40.43,40.32,40.35,126036.0,39.3296,39.3783,39.2711,39.3004,126036.0
2025-01-21 09:30:00,40.32,40.48,40.16,40.22,50668.0,39.2711,39.427,39.1153,39.1737,50668.0
2025-01-21 10:00:00,40.25,40.63,40.1,40.61,66817.0,39.203,39.5731,39.0569,39.5536,66817.0
2025-01-21 10:30:00,40.64,40.78,40.51,40.58,187670.0,39.5828,39.7192,39.4562,39.5244,187670.0
2025-01-21 11:00:00,40.59,40.7,40.57,40.7,54375.0,39.5341,39.6413,39.5146,39.6413,54375.0
2025-01-21 11:30:00,40.69,40.77,40.63,40.72,60350.0,39.6315,39.7094,39.5731,39.6607,60350.0
2025-01-21 12:00:00,40.72,40.86,40.7,40.83,110463.0,39.6607,39.7971,39.6413,39.7679,110463.0
2025-01-21 12:30:00,40.83,40.85,40.77,40.77,36255.0,39.7679,39.7874,39.7094,39.7094,36255.0
2025-01-21 13:00:00,40.76,40.8,40.7,40.78,28219.0,39.6997,39.7387,39.6413,39.7192,28219.0
2025-01-21 13:30:00,40.78,40.82,40.76,40.78,34976.0,39.7192,39.7581,39.6997,39.7192,34976.0
2025-01-21 14:00:00,40.79,40.85,40.69,40.71,50953.0,39.7289,39.7874,39.6315,39.651,50953.0
2025-01-21 14:30:00,40.69,40.78,40.69,40.76,39175.0,39.6315,39.7192,39.6315,39.6997,39175.0
2025-01-21 15:00:00,40.75,40.82,40.73,40.76,40366.0,39.69,39.7581,39.6705,39.6997,40366.0
2025-01-21 15:30:00,40.75,40.87,40.73,40.81,199722.0,39.69,39.8068,39.6705,39.7484,199722.0
2025-01-22 09:30:00,40.99,40.99,40.29,40.43,87793.0,39.9237,39.9237,39.2419,39.3783,87793.0
2025-01-22 10:00:00,40.43,40.51,40.29,40.3,94660.0,39.3783,39.4562,39.2419,39.2517,94660.0
2025-01-22 10:30:00,40.29,40.29,40.04,40.16,58906.0,39.2419,39.2419,38.9984,39.1153,58906.0
2025-01-22 11:00:00,40.15,40.38,40.15,40.3,96274.0,39.1056,39.3296,39.1056,39.2517,96274.0
2025-01-22 11:30:00,40.31,40.34,40.26,40.27,44897.0,39.2614,39.2906,39.2127,39.2224,44897.0
2025-01-22 12:00:00,40.27,40.29,40.2,40.24,27775.0,39.2224,39.2419,39.1543,39.1932,27775.0
2025-01-22 12:30:00,40.23,40.3,40.13,40.13,68573.0,39.1835,39.2517,39.0861,39.0861,68573.0
2025-01-22 13:00:00,40.13,40.3,40.1,40.29,30348.0,39.0861,39.2517,39.0569,39.2419,30348.0
2025-01-22 13:30:00,40.28,40.35,40.25,40.28,19131.0,39.2322,39.3004,39.203,39.2322,19131.0
2025-01-22 14:00:00,40.29,40.31,40.2,40.23,30570.0,39.2419,39.2614,39.1543,39.1835,30570.0
2025-01-22 14:30:00,40.24,40.26,40.21,40.22,48032.0,39.1932,39.2127,39.164,39.1737,48032.0
2025-01-22 15:00:00,40.22,40.24,40.08,40.08,58523.0,39.1737,39.1932,39.0374,39.0374,58523.0
2025-01-22 15:30:00,40.08,40.12,39.96,40.02,274355.0,39.0374,39.0763,38.9205,38.9789,274355.0
2025-01-23 09:30:00,40.0,40.37,39.96,40.08,101347.0,38.9595,39.3198,38.9205,39.0374,101347.0
2025-01-23 10:00:00,40.07,40.33,40.01,40.17,56188.0,39.0276,39.2809,38.9692,39.125,56188.0
2025-01-23 10:30:00,40.17,40.25,40.12,40.2,28756.0,39.125,39.203,39.0763,39.1543,28756.0
2025-01-23 11:00:00,40.22,40.37,40.18,40.24,41824.0,39.1737,39.3198,39.1348,39.1932,41824.0
2025-01-23 11:30:00,40.24,40.4,40.22,40.28,53320.0,39.1932,39.3491,39.1737,39.2322,53320.0
2025-01-23 12:00:00,40.3,40.35,40.23,40.24,83505.0,39.2517,39.3004,39.1835,39.1932,83505.0
2025-01-23 12:30:00,40.25,40.32,40.24,40.27,78164.0,39.203,39.2711,39.1932,39.2224,78164.0
2025-01-23 13:00:00,40.27,40.3,40.19,40.21,39750.0,39.2224,39.2517,39.1445,39.164,39750.0
2025-01-23 13:30:00,40.22,40.23,40.17,40.21,36030.0,39.1737,39.1835,39.125,39.164,36030.0
2025-01-23 14:00:00,40.22,40.26,40.21,40.26,22730.0,39.1737,39.2127,39.164,39.2127,22730.0
2025-01-23 14:30:00,40.25,40.26,40.18,40.21,34143.0,39.203,39.2127,39.1348,39.164,34143.0
2025-01-23 15:00:00,40.2,40.22,40.16,40.18,45215.0,39.1543,39.1737,39.1153,39.1348,45215.0
2025-01-23 15:30:00,40.18,40.18,40.09,40.18,158655.0,39.1348,39.1348,39.0471,39.1348,158655.0
2025-01-24 09:30:00,41.0,41.31,40.95,41.02,219078.0,39.9335,40.2354,39.8848,39.9529,219078.0
2025-01-24 10:00:00,41.04,41.29,41.01,41.15,190834.0,39.9724,40.2159,39.9432,40.0796,190834.0
2025-01-24 10:30:00,41.16,41.31,41.13,41.29,142506.0,40.0893,40.2354,40.0601,40.2159,142506.0
2025-01-24 11:00:00,41.29,41.3,41.11,41.18,69291.0,40.2159,40.2257,40.0406,40.1088,69291.0
2025-01-24 11:30:00,41.17,41.19,41.05,41.05,60165.0,40.099,40.1185,39.9822,39.9822,60165.0
2025-01-24 12:00:00,41.06,41.26,41.02,41.16,87006.0,39.9919,40.1867,39.9529,40.0893,87006.0
2025-01-24 12:30:00,41.16,41.33,41.12,41.14,98208.0,40.0893,40.2549,40.0503,40.0698,98208.0
2025-01-24 13:00:00,41.14,41.17,41.11,41.12,73244.0,40.0698,40.099,40.0406,40.0503,73244.0
2025-01-24 13:30:00,41.11,41.22,41.11,41.16,140568.0,40.0406,40.1477,40.0406,40.0893,140568.0
2025-01-24 14:00:00,41.16,41.3,41.1,41.14,155586.0,40.0893,40.2257,40.0309,40.0698,155586.0
2025-01-24 14:30:00,41.17,41.32,41.01,41.05,144453.0,40.099,40.2451,39.9432,39.9822,144453.0
2025-01-24 15:00:00,41.05,41.16,41.02,41.12,83667.0,39.9822,40.0893,39.9529,40.0503,83667.0
2025-01-24 15:30:00,41.12,41.17,41.08,41.15,260111.0,40.0503,40.099,40.0114,40.0796,260111.0
2025-01-27 09:30:00,41.28,41.62,41.15,41.52,128035.0,40.2062,40.5373,40.0796,40.4399,128035.0
2025-01-27 10:00:00,41.51,41.61,41.35,41.43,133342.0,40.4302,40.5276,40.2744,40.3523,133342.0
2025-01-27 10:30:00,41.41,41.45,41.29,41.34,44787.0,40.3328,40.3717,40.2159,40.2646,44787.0
2025-01-27 11:00:00,41.35,41.49,41.29,41.46,35792.0,40.2744,40.4107,40.2159,40.3815,35792.0
2025-01-27 11:30:00,41.46,41.46,41.31,41.32,31927.0,40.3815,40.3815,40.2354,40.2451,31927.0
2025-01-27 12:00:00,41.3,41.46,41.3,41.42,31850.0,40.2257,40.3815,40.2257,40.3425,31850.0
2025-01-27 12:30:00,41.44,41.55,41.37,41.37,33775.0,40.362,40.4691,40.2938,40.2938,33775.0
2025-01-27 13:00:00,41.37,41.5,41.34,41.41,29027.0,40.2938,40.4204,40.2646,40.3328,29027.0
2025-01-27 13:30:00,41.41,41.48,41.39,41.42,32075.0,40.3328,40.401,40.3133,40.3425,32075.0
2025-01-27 14:00:00,41.43,41.53,41.43,41.49,37737.0,40.3523,40.4497,40.3523,40.4107,37737.0
2025-01-27 14:30:00,41.49,41.63,41.46,41.49,76833.0,40.4107,40.5471,40.3815,40.4107,76833.0
2025-01-27 15:00:00,41.48,41.58,41.45,41.52,150835.0,40.401,40.4984,40.3717,40.4399,150835.0
2025-01-27 15:30:00,41.53,41.69,41.49,41.52,455542.0,40.4497,40.6055,40.4107,40.4399,455542.0
2025-01-28 09:30:00,41.11,41.39,41.11,41.17,48406.0,40.0406,40.3133,40.0406,40.099,48406.0
2025-01-28 10:00:00,41.17,41.3,41.1,41.2,60504.0,40.099,40.2257,40.0309,40.1283,60504.0
2025-01-28 10:30:00,41.19,41.22,41.04,41.07,53916.0,40.1185,40.1477,39.9724,40.0016,53916.0
2025-01-28 11:00:00,41.1,41.15,40.83,40.86,43933.0,40.0309,40.0796,39.7679,39.7971,43933.0
2025-01-28 11:30:00,40.86,40.9,40.75,40.78,31513.0,39.7971,39.8361,39.69,39.7192,31513.0
2025-01-28 12:00:00,40.78,40.92,40.71,40.9,29260.0,39.7192,39.8555,39.651,39.8361,29260.0
2025-01-28 12:30:00,40.89,40.94,40.83,40.9,30868.0,39.8263,39.875,39.7679,39.8361,30868.0
2025-01-28 13:00:00,40.9,41.14,40.9,41.05,30722.0,39.8361,40.0698,39.8361,39.9822,30722.0
2025-01-28 13:30:00,41.05,41.14,41.04,41.04,33689.0,39.9822,40.0698,39.9724,39.9724,33689.0
2025-01-28 14:00:00,41.05,41.08,40.96,40.96,42658.0,39.9822,40.0114,39.8945,39.8945,42658.0
2025-01-28 14:30:00,40.96,41.15,40.96,41.13,74932.0,39.8945,40.0796,39.8945,40.0601,74932.0
2025-01-28 15:00:00,41.13,41.15,41.04,41.05,52227.0,40.0601,40.0796,39.9724,39.9822,52227.0
2025-01-28 15:30:00,41.04,41.17,40.93,41.09,220554.0,39.9724,40.099,39.8653,40.0211,220554.0
2025-01-29 09:30:00,41.0,41.15,40.84,41.03,24849.0,39.9335,40.0796,39.7776,39.9627,24849.0
2025-01-29 10:00:00,41.1,41.19,41.0,41.02,42083.0,40.0309,40.1185,39.9335,39.9529,42083.0
2025-01-29 10:30:00,41.02,41.14,40.99,41.01,20607.0,39.9529,40.0698,39.9237,39.9432,20607.0
2025-01-29 11:00:00,41.02,41.05,40.97,41.0,17701.0,39.9529,39.9822,39.9042,39.9335,17701.0
2025-01-29 11:30:00,40.99,41.05,40.96,40.99,24778.0,39.9237,39.9822,39.8945,39.9237,24778.0
2025-01-29 12:00:00,41.02,41.11,41.02,41.02,19463.0,39.9529,40.0406,39.9529,39.9529,19463.0
2025-01-29 12:30:00,41.03,41.1,41.01,41.08,32761.0,39.9627,40.0309,39.9432,40.0114,32761.0
2025-01-29 13:00:00,41.09,41.11,41.0,41.08,36066.0,40.0211,40.0406,39.9335,40.0114,36066.0
2025-01-29 13:30:00,41.09,41.16,41.06,41.07,21184.0,40.0211,40.0893,39.9919,40.0016,21184.0
2025-01-29 14:00:00,41.05,41.06,40.78,40.92,37971.0,39.9822,39.9919,39.7192,39.8555,37971.0
2025-01-29 14:30:00,40.9,41.17,40.88,41.07,39729.0,39.8361,40.099,39.8166,40.0016,39729.0
2025-01-29 15:00:00,41.03,41.13,40.96,41.0,51800.0,39.9627,40.0601,39.8945,39.9335,51800.0
2025-01-29 15:30:00,41.02,41.09,40.97,41.01,128162.0,39.9529,40.0211,39.9042,39.9432,128162.0
2025-01-30 09:30:00,41.3,41.72,41.29,41.44,36233.0,40.2257,40.6347,40.2159,40.362,36233.0
2025-01-30 10:00:00,41.45,41.64,41.44,41.51,132467.0,40.3717,40.5568,40.362,40.4302,132467.0
2025-01-30 10:30:00,41.5,41.76,41.49,41.66,70104.0,40.4204,40.6737,40.4107,40.5763,70104.0
2025-01-30 11:00:00,41.68,41.77,41.62,41.72,24095.0,40.5958,40.6834,40.5373,40.6347,24095.0
2025-01-30 11:30:00,41.72,41.75,41.58,41.62,85059.0,40.6347,40.6639,40.4984,40.5373,85059.0
2025-01-30 12:00:00,41.63,41.71,41.6,41.71,33602.0,40.5471,40.625,40.5178,40.625,33602.0
2025-01-30 12:30:00,41.71,41.82,41.69,41.81,26544.0,40.625,40.7321,40.6055,40.7224,26544.0
2025-01-30 13:00:00,41.8,41.83,41.67,41.75,78747.0,40.7126,40.7419,40.586,40.6639,78747.0
2025-01-30 13:30:00,41.76,41.8,41.68,41.8,36329.0,40.6737,40.7126,40.5958,40.7126,36329.0
2025-01-30 14:00:00,41.79,41.81,41.73,41.74,51179.0,40.7029,40.7224,40.6445,40.6542,51179.0
2025-01-30 14:30:00,41.75,41.77,41.73,41.73,54885.0,40.6639,40.6834,40.6445,40.6445,54885.0
2025-01-30 15:00:00,41.73,41.76,41.71,41.74,101026.0,40.6445,40.6737,40.625,40.6542,101026.0
2025-01-30 15:30:00,41.74,41.76,41.04,41.51,576566.0,40.6542,40.6737,39.9724,40.4302,576566.0
2025-01-31 09:30:00,41.06,41.25,40.67,40.77,129446.0,39.9919,40.177,39.612,39.7094,129446.0
2025-01-31 10:00:00,40.75,40.82,40.62,40.81,73189.0,39.69,39.7581,39.5633,39.7484,73189.0
2025-01-31 10:30:00,40.8,40.91,40.74,40.8,83358.0,39.7387,39.8458,39.6802,39.7387,83358.0
2025-01-31 11:00:00,40.81,40.83,40.68,40.77,116630.0,39.7484,39.7679,39.6218,39.7094,116630.0
2025-01-31 11:30:00,40.76,40.88,40.75,40.77,92252.0,39.6997,39.8166,39.69,39.7094,92252.0
2025-01-31 12:00:00,40.77,41.09,40.63,41.06,78183.0,39.7094,40.0211,39.5731,39.9919,78183.0
2025-01-31 12:30:00,41.07,41.15,40.97,41.04,63560.0,40.0016,40.0796,39.9042,39.9724,63560.0
2025-01-31 13:00:00,41.04,41.06,40.46,40.5,71282.0,39.9724,39.9919,39.4075,39.4465,71282.0
2025-01-31 13:30:00,40.47,40.54,40.03,40.04,59643.0,39.4172,39.4854,38.9887,38.9984,59643.0
2025-01-31 14:00:00,40.02,40.11,39.8,40.0,72650.0,38.9789,39.0666,38.7647,38.9595,72650.0
2025-01-31 14:30:00,40.02,40.08,39.84,39.89,39730.0,38.9789,39.0374,38.8036,38.8523,39730.0
2025-01-31 15:00:00,39.88,39.89,39.5,39.52,115477.0,38.8426,38.8523,38.4725,38.492,115477.0
2025-01-31 15:30:00,39.52,39.7,39.48,39.66,467473.0,38.492,38.6673,38.453,38.6283,467473.0
2025-02-03 09:30:00,36.6,36.6,35.05,35.72,1071334.0,35.6479,35.6479,34.1382,34.7908,1071334.0
2025-02-03 10:00:00,35.66,37.42,35.57,37.17,1042648.0,34.7324,36.4466,34.6447,36.2031,1042648.0
2025-02-03 10:30:00,37.21,37.74,37.06,37.52,517544.0,36.242,36.7583,36.0959,36.544,517544.0
2025-02-03 11:00:00,37.51,37.63,36.84,36.93,350846.0,36.5342,36.6511,35.8817,35.9693,350846.0
2025-02-03 11:30:00,36.95,37.09,36.76,36.8,265735.0,35.9888,36.1252,35.8038,35.8427,265735.0
2025-02-03 12:00:00,36.82,36.97,36.62,36.68,103160.0,35.8622,36.0083,35.6674,35.7258,103160.0
2025-02-03 12:30:00,36.68,36.86,36.45,36.74,235389.0,35.7258,35.9012,35.5018,35.7843,235389.0
2025-02-03 13:00:00,36.71,36.72,36.56,36.65,208623.0,35.7551,35.7648,35.609,35.6966,208623.0
2025-02-03 13:30:00,36.67,36.93,36.5,36.88,236898.0,35.7161,35.9693,35.5505,35.9206,236898.0
2025-02-03 14:00:00,36.88,36.96,36.74,36.95,151167.0,35.9206,35.9985,35.7843,35.9888,151167.0
2025-02-03 14:30:00,36.95,37.19,36.95,37.05,336806.0,35.9888,36.2226,35.9888,36.0862,336806.0
2025-02-03 15:00:00,37.05,37.18,36.98,37.07,111795.0,36.0862,36.2128,36.018,36.1057,111795.0
2025-02-03 15:30:00,37.08,37.25,37.02,37.12,530748.0,36.1154,36.281,36.057,36.1544,530748.0
2025-02-04 09:30:00,38.2,38.36,37.71,37.93,185972.0,37.2063,37.3621,36.729,36.9433,185972.0
2025-02-04 10:00:00,37.94,38.31,37.94,38.08,155544.0,36.9531,37.3134,36.9531,37.0894,155544.0
2025-02-04 10:30:00,38.08,38.14,37.85,37.98,82815.0,37.0894,37.1479,36.8654,36.992,82815.0
2025-02-04 11:00:00,37.98,38.02,37.84,37.86,52292.0,36.992,37.031,36.8557,36.8751,52292.0
2025-02-04 11:30:00,37.86,37.89,37.73,37.75,82500.0,36.8751,36.9044,36.7485,36.768,82500.0
2025-02-04 12:00:00,37.78,37.87,37.65,37.65,77269.0,36.7972,36.8849,36.6706,36.6706,77269.0
2025-02-04 12:30:00,37.66,37.9,37.6,37.9,86452.0,36.6803,36.9141,36.6219,36.9141,86452.0
2025-02-04 13:00:00,37.89,37.96,37.79,37.9,51426.0,36.9044,36.9725,36.807,36.9141,51426.0
2025-02-04 13:30:00,37.89,37.91,37.78,37.8,84741.0,36.9044,36.9238,36.7972,36.8167,84741.0
2025-02-04 14:00:00,37.81,37.9,37.78,37.83,83884.0,36.8264,36.9141,36.7972,36.8459,83884.0
2025-02-04 14:30:00,37.84,37.85,37.73,37.75,98876.0,36.8557,36.8654,36.7485,36.768,98876.0
2025-02-04 15:00:00,37.74,37.78,37.65,37.74,102406.0,36.7583,36.7972,36.6706,36.7583,102406.0
2025-02-04 15:30:00,37.75,37.93,37.75,37.76,321339.0,36.768,36.9433,36.768,36.7777,321339.0
2025-02-05 09:30:00,37.73,37.87,37.35,37.44,88272.0,36.7485,36.8849,36.3784,36.4661,88272.0
2025-02-05 10:00:00,37.46,37.79,37.26,37.76,160857.0,36.4855,36.807,36.2907,36.7777,160857.0
2025-02-05 10:30:00,37.74,37.82,37.66,37.81,55105.0,36.7583,36.8362,36.6803,36.8264,55105.0
2025-02-05 11:00:00,37.82,38.0,37.82,37.88,72298.0,36.8362,37.0115,36.8362,36.8946,72298.0
2025-02-05 11:30:00,37.89,38.07,37.85,38.05,54454.0,36.9044,37.0797,36.8654,37.0602,54454.0
2025-02-05 12:00:00,38.05,38.12,37.99,38.01,43714.0,37.0602,37.1284,37.0018,37.0212,43714.0
2025-02-05 12:30:00,38.01,38.1,38.0,38.02,37997.0,37.0212,37.1089,37.0115,37.031,37997.0
2025-02-05 13:00:00,38.02,38.06,37.99,38.03,43957.0,37.031,37.0699,37.0018,37.0407,43957.0
2025-02-05 13:30:00,38.04,38.16,38.03,38.11,47840.0,37.0505,37.1673,37.0407,37.1186,47840.0
2025-02-05 14:00:00,38.11,38.2,38.09,38.1,49900.0,37.1186,37.2063,37.0992,37.1089,49900.0
2025-02-05 14:30:00,38.1,38.19,38.09,38.17,75562.0,37.1089,37.1966,37.0992,37.1771,75562.0
2025-02-05 15:00:00,38.19,38.39,38.15,38.39,109461.0,37.1966,37.3913,37.1576,37.3913,109461.0
2025-02-05 15:30:00,38.39,39.02,38.29,38.89,747583.0,37.3913,38.005,37.294,37.8783,747583.0
2025-02-06 09:30:00,39.26,40.0,38.82,38.83,137122.0,38.2387,38.9595,37.8102,37.8199,137122.0
2025-02-06 10:00:00,38.85,38.94,38.78,38.84,131028.0,37.8394,37.927,37.7712,37.8296,131028.0
2025-02-06 10:30:00,38.84,38.87,38.55,38.71,134748.0,37.8296,37.8589,37.5472,37.703,134748.0
2025-02-06 11:00:00,38.7,38.85,38.65,38.84,87345.0,37.6933,37.8394,37.6446,37.8296,87345.0
2025-02-06 11:30:00,38.84,38.85,38.68,38.73,52444.0,37.8296,37.8394,37.6738,37.7225,52444.0
2025-02-06 12:00:00,38.73,38.8,38.68,38.74,41603.0,37.7225,37.7907,37.6738,37.7322,41603.0
2025-02-06 12:30:00,38.74,38.76,38.68,38.74,37778.0,37.7322,37.7517,37.6738,37.7322,37778.0
2025-02-06 13:00:00,38.74,38.75,38.59,38.64,42081.0,37.7322,37.742,37.5861,37.6348,42081.0
2025-02-06 13:30:00,38.64,38.68,38.51,38.51,49273.0,37.6348,37.6738,37.5082,37.5082,49273.0
2025-02-06 14:00:00,38.51,38.54,38.38,38.39,46569.0,37.5082,37.5374,37.3816,37.3913,46569.0
2025-02-06 14:30:00,38.39,38.47,38.33,38.37,58344.0,37.3913,37.4693,37.3329,37.3719,58344.0
2025-02-06 15:00:00,38.37,38.54,38.3,38.53,74912.0,37.3719,37.5374,37.3037,37.5277,74912.0
2025-02-06 15:30:00,38.52,38.62,38.41,38.44,275231.0,37.518,37.6154,37.4108,37.44,275231.0
2025-02-07 09:30:00,38.52,38.58,37.93,38.54,74092.0,37.518,37.5764,36.9433,37.5374,74092.0
2025-02-07 10:00:00,38.52,38.78,38.35,38.74,103187.0,37.518,37.7712,37.3524,37.7322,103187.0
2025-02-07 10:30:00,38.74,38.91,38.53,38.62,106638.0,37.7322,37.8978,37.5277,37.6154,106638.0
2025-02-07 11:00:00,38.63,38.78,38.39,38.44,71332.0,37.6251,37.7712,37.3913,37.44,71332.0
2025-02-07 11:30:00,38.44,38.58,38.44,38.49,35344.0,37.44,37.5764,37.44,37.4887,35344.0
2025-02-07 12:00:00,38.49,38.75,38.46,38.64,59274.0,37.4887,37.742,37.4595,37.6348,59274.0
2025-02-07 12:30:00,38.62,38.8,38.62,38.79,30613.0,37.6154,37.7907,37.6154,37.7809,30613.0
2025-02-07 13:00:00,38.78,38.84,38.61,38.61,24672.0,37.7712,37.8296,37.6056,37.6056,24672.0
2025-02-07 13:30:00,38.6,38.7,38.55,38.56,21853.0,37.5959,37.6933,37.5472,37.5569,21853.0
2025-02-07 14:00:00,38.54,38.66,38.48,38.62,47783.0,37.5374,37.6543,37.479,37.6154,47783.0
2025-02-07 14:30:00,38.59,38.62,38.49,38.53,55952.0,37.5861,37.6154,37.4887,37.5277,55952.0
2025-02-07 15:00:00,38.54,38.6,38.44,38.58,78027.0,37.5374,37.5959,37.44,37.5764,78027.0
2025-02-07 15:30:00,38.59,38.66,38.47,38.62,297298.0,37.5861,37.6543,37.4693,37.6154,297298.0
2025-02-10 09:30:00,38.66,39.15,38.57,38.92,81070.0,37.6543,38.1316,37.5667,37.9076,81070.0
2025-02-10 10:00:00,38.92,39.04,38.84,38.89,66253.0,37.9076,38.0244,37.8296,37.8783,66253.0
2025-02-10 10:30:00,38.93,39.0,38.8,38.81,46844.0,37.9173,37.9855,37.7907,37.8004,46844.0
2025-02-10 11:00:00,38.81,38.91,38.75,38.9,36650.0,37.8004,37.8978,37.742,37.8881,36650.0
2025-02-10 11:30:00,38.9,39.08,38.8,39.02,42637.0,37.8881,38.0634,37.7907,38.005,42637.0
2025-02-10 12:00:00,39.02,39.08,39.0,39.01,32498.0,38.005,38.0634,37.9855,37.9952,32498.0
2025-02-10 12:30:00,39.0,39.08,38.99,38.99,33657.0,37.9855,38.0634,37.9757,37.9757,33657.0
2025-02-10 13:00:00,38.99,39.11,38.98,39.08,35524.0,37.9757,38.0926,37.966,38.0634,35524.0
2025-02-10 13:30:00,39.08,39.25,39.08,39.22,29775.0,38.0634,38.229,38.0634,38.1998,29775.0
2025-02-10 14:00:00,39.21,39.26,39.2,39.25,26755.0,38.19,38.2387,38.1803,38.229,26755.0
2025-02-10 14:30:00,39.25,39.26,39.11,39.14,36179.0,38.229,38.2387,38.0926,38.1218,36179.0
2025-02-10 15:00:00,39.14,39.17,39.04,39.05,52446.0,38.1218,38.1511,38.0244,38.0342,52446.0
2025-02-10 15:30:00,39.05,39.09,38.92,38.96,221436.0,38.0342,38.0731,37.9076,37.9465,221436.0
2025-02-11 09:30:00,38.6,39.22,38.6,39.12,48295.0,37.5959,38.1998,37.5959,38.1024,48295.0
2025-02-11 10:00:00,39.11,39.11,38.92,39.06,48241.0,38.0926,38.0926,37.9076,38.0439,48241.0
2025-02-11 10:30:00,39.05,39.18,38.99,39.08,23441.0,38.0342,38.1608,37.9757,38.0634,23441.0
2025-02-11 11:00:00,39.08,39.2,39.07,39.18,24190.0,38.0634,38.1803,38.0537,38.1608,24190.0
2025-02-11 11:30:00,39.17,39.25,39.13,39.21,21664.0,38.1511,38.229,38.1121,38.19,21664.0
2025-02-11 12:00:00,39.19,39.2,39.09,39.13,23961.0,38.1705,38.1803,38.0731,38.1121,23961.0
2025-02-11 12:30:00,39.11,39.13,38.99,39.03,23626.0,38.0926,38.1121,37.9757,38.0147,23626.0
2025-02-11 13:00:00,39.02,39.03,38.91,38.93,17204.0,38.005,38.0147,37.8978,37.9173,17204.0
2025-02-11 13:30:00,38.94,39.03,38.93,39.01,69307.0,37.927,38.0147,37.9173,37.9952,69307.0
2025-02-11 14:00:00,39.0,39.13,38.98,39.13,41791.0,37.9855,38.1121,37.966,38.1121,41791.0
2025-02-11 14:30:00,39.13,39.21,39.11,39.15,27845.0,38.1121,38.19,38.0926,38.1316,27845.0
2025-02-11 15:00:00,39.15,39.2,39.07,39.09,28219.0,38.1316,38.1803,38.0537,38.0731,28219.0
2025-02-11 15:30:00,39.1,39.29,39.09,39.2,163029.0,38.0829,38.2679,38.0731,38.1803,163029.0
2025-02-12 09:30:00,38.85,39.08,38.65,38.88,67809.0,37.8394,38.0634,37.6446,37.8686,67809.0
2025-02-12 10:00:00,38.86,39.09,38.77,38.96,51241.0,37.8491,38.0731,37.7615,37.9465,51241.0
2025-02-12 10:30:00,38.97,39.03,38.88,38.92,84708.0,37.9563,38.0147,37.8686,37.9076,84708.0
2025-02-12 11:00:00,38.91,38.91,38.58,38.66,34653.0,37.8978,37.8978,37.5764,37.6543,34653.0
2025-02-12 11:30:00,38.65,38.94,38.65,38.89,31196.0,37.6446,37.927,37.6446,37.8783,31196.0
2025-02-12 12:00:00,38.9,39.13,38.89,39.13,45142.0,37.8881,38.1121,37.8783,38.1121,45142.0
2025-02-12 12:30:00,39.12,39.25,39.1,39.21,32208.0,38.1024,38.229,38.0829,38.19,32208.0
2025-02-12 13:00:00,39.23,39.26,39.19,39.22,32620.0,38.2095,38.2387,38.1705,38.1998,32620.0
2025-02-12 13:30:00,39.21,39.26,39.14,39.17,26139.0,38.19,38.2387,38.1218,38.1511,26139.0
2025-02-12 14:00:00,39.17,39.18,39.02,39.06,28029.0,38.1511,38.1608,38.005,38.0439,28029.0
2025-02-12 14:30:00,39.06,39.14,39.06,39.08,39892.0,38.0439,38.1218,38.0439,38.0634,39892.0
2025-02-12 15:00:00,39.09,39.19,39.06,39.14,37484.0,38.0731,38.1705,38.0439,38.1218,37484.0
2025-02-12 15:30:00,39.15,39.19,39.02,39.02,169828.0,38.1316,38.1705,38.005,38.005,169828.0
2025-02-13 09:30:00,39.27,40.18,39.26,40.08,128198.0,38.2485,39.1348,38.2387,39.0374,128198.0
2025-02-13 10:00:00,40.1,40.17,39.94,39.98,65472.0,39.0569,39.125,38.901,38.94,65472.0
2025-02-13 10:30:00,39.97,40.0,39.86,39.99,90526.0,38.9302,38.9595,38.8231,38.9497,90526.0
2025-02-13 11:00:00,39.99,40.24,39.92,40.22,99167.0,38.9497,39.1932,38.8815,39.1737,99167.0
2025-02-13 11:30:00,40.23,40.26,39.94,39.96,69447.0,39.1835,39.2127,38.901,38.9205,69447.0
2025-02-13 12:00:00,39.94,39.99,39.81,39.86,110442.0,38.901,38.9497,38.7744,38.8231,110442.0
2025-02-13 12:30:00,39.86,39.86,39.7,39.71,66596.0,38.8231,38.8231,38.6673,38.677,66596.0
2025-02-13 13:00:00,39.71,39.82,39.68,39.7,114956.0,38.677,38.7842,38.6478,38.6673,114956.0
2025-02-13 13:30:00,39.69,39.78,39.44,39.51,118811.0,38.6575,38.7452,38.414,38.4822,118811.0
2025-02-13 14:00:00,39.49,39.64,39.45,39.52,97631.0,38.4627,38.6088,38.4238,38.492,97631.0
2025-02-13 14:30:00,39.53,39.54,39.32,39.34,221791.0,38.5017,38.5114,38.2972,38.3166,221791.0
2025-02-13 15:00:00,39.35,39.42,39.29,39.35,177035.0,38.3264,38.3946,38.2679,38.3264,177035.0
2025-02-13 15:30:00,39.36,39.68,39.31,39.65,454739.0,38.3361,38.6478,38.2874,38.6186,454739.0
2025-02-14 09:30:00,37.49,39.79,37.49,38.7,761300.0,36.5148,38.7549,36.5148,37.6933,761300.0
2025-02-14 10:00:00,38.71,38.83,37.93,37.97,265745.0,37.703,37.8199,36.9433,36.9823,265745.0
2025-02-14 10:30:00,37.97,38.52,37.93,38.34,193149.0,36.9823,37.518,36.9433,37.3427,193149.0
2025-02-14 11:00:00,38.33,38.41,38.01,38.3,113745.0,37.3329,37.4108,37.0212,37.3037,113745.0
2025-02-14 11:30:00,38.32,38.38,37.87,38.01,82815.0,37.3232,37.3816,36.8849,37.0212,82815.0
2025-02-14 12:00:00,38.0,38.04,37.76,37.8,103651.0,37.0115,37.0505,36.7777,36.8167,103651.0
2025-02-14 12:30:00,37.8,37.87,37.64,37.65,80128.0,36.8167,36.8849,36.6609,36.6706,80128.0
2025-02-14 13:00:00,37.66,37.8,37.64,37.69,65561.0,36.6803,36.8167,36.6609,36.7096,65561.0
2025-02-14 13:30:00,37.69,38.05,37.69,37.98,76776.0,36.7096,37.0602,36.7096,36.992,76776.0
2025-02-14 14:00:00,37.97,38.1,37.83,37.91,105007.0,36.9823,37.1089,36.8459,36.9238,105007.0
2025-02-14 14:30:00,37.94,38.05,37.73,37.95,92088.0,36.9531,37.0602,36.7485,36.9628,92088.0
2025-02-14 15:00:00,37.94,38.12,37.86,38.05,106016.0,36.9531,37.1284,36.8751,37.0602,106016.0
2025-02-14 15:30:00,38.05,38.06,37.82,37.86,745737.0,37.0602,37.0699,36.8362,36.8751,745737.0
2025-02-18 09:30:00,37.5,37.6,37.17,37.5,199778.0,36.5245,36.6219,36.2031,36.5245,199778.0
2025-02-18 10:00:00,37.48,37.89,37.44,37.89,240049.0,36.505,36.9044,36.4661,36.9044,240049.0
2025-02-18 10:30:00,37.87,37.96,37.72,37.81,29567.0,36.8849,36.9725,36.7388,36.8264,29567.0
2025-02-18 11:00:00,37.8,37.83,37.64,37.79,43563.0,36.8167,36.8459,36.6609,36.807,43563.0
2025-02-18 11:30:00,37.79,37.82,37.67,37.71,36405.0,36.807,36.8362,36.6901,36.729,36405.0
2025-02-18 12:00:00,37.71,37.78,37.65,37.68,26087.0,36.729,36.7972,36.6706,36.6998,26087.0
2025-02-18 12:30:00,37.68,37.8,37.64,37.76,24422.0,36.6998,36.8167,36.6609,36.7777,24422.0
2025-02-18 13:00:00,37.76,37.81,37.69,37.73,36038.0,36.7777,36.8264,36.7096,36.7485,36038.0
2025-02-18 13:30:00,37.72,37.92,37.71,37.88,34436.0,36.7388,36.9336,36.729,36.8946,34436.0
2025-02-18 14:00:00,37.86,37.93,37.77,37.87,36410.0,36.8751,36.9433,36.7875,36.8849,36410.0
2025-02-18 14:30:00,37.88,38.13,37.86,38.0,62269.0,36.8946,37.1381,36.8751,37.0115,62269.0
2025-02-18 15:00:00,38.0,38.05,37.86,37.87,40610.0,37.0115,37.0602,36.8751,36.8849,40610.0
2025-02-18 15:30:00,37.87,38.1,37.86,38.09,280721.0,36.8849,37.1089,36.8751,37.0992,280721.0
2025-02-19 09:30:00,37.8,37.87,37.42,37.56,43190.0,36.8167,36.8849,36.4466,36.5829,43190.0
2025-02-19 10:00:00,37.57,37.88,37.56,37.8,38454.0,36.5927,36.8946,36.5829,36.8167,38454.0
2025-02-19 10:30:00,37.78,37.9,37.72,37.73,39838.0,36.7972,36.9141,36.7388,36.7485,39838.0
2025-02-19 11:00:00,37.75,37.85,37.65,37.85,42997.0,36.768,36.8654,36.6706,36.8654,42997.0
2025-02-19 11:30:00,37.83,37.95,37.79,37.85,25223.0,36.8459,36.9628,36.807,36.8654,25223.0
2025-02-19 12:00:00,37.84,38.22,37.84,38.05,119630.0,36.8557,37.2258,36.8557,37.0602,119630.0
2025-02-19 12:30:00,38.03,38.09,37.88,37.93,18183.0,37.0407,37.0992,36.8946,36.9433,18183.0
2025-02-19 13:00:00,37.92,38.17,37.9,38.09,111983.0,36.9336,37.1771,36.9141,37.0992,111983.0
2025-02-19 13:30:00,38.11,38.13,38.02,38.05,25295.0,37.1186,37.1381,37.031,37.0602,25295.0
2025-02-19 14:00:00,38.02,38.34,38.0,38.31,145962.0,37.031,37.3427,37.0115,37.3134,145962.0
2025-02-19 14:30:00,38.32,38.57,38.29,38.54,173871.0,37.3232,37.5667,37.294,37.5374,173871.0
2025-02-19 15:00:00,38.52,38.56,38.41,38.42,43088.0,37.518,37.5569,37.4108,37.4206,43088.0
2025-02-19 15:30:00,38.42,38.46,38.16,38.17,335498.0,37.4206,37.4595,37.1673,37.1771,335498.0
2025-02-20 09:30:00,38.53,39.05,38.3,38.73,82137.0,37.5277,38.0342,37.3037,37.7225,82137.0
2025-02-20 10:00:00,38.66,38.79,38.37,38.39,66126.0,37.6543,37.7809,37.3719,37.3913,66126.0
2025-02-20 10:30:00,38.37,38.4,38.03,38.03,54716.0,37.3719,37.4011,37.0407,37.0407,54716.0
2025-02-20 11:00:00,38.02,38.03,37.86,37.96,30556.0,37.031,37.0407,36.8751,36.9725,30556.0
2025-02-20 11:30:00,37.94,37.94,37.74,37.75,18871.0,36.9531,36.9531,36.7583,36.768,18871.0
2025-02-20 12:00:00,37.76,38.01,37.76,37.99,29601.0,36.7777,37.0212,36.7777,37.0018,29601.0
2025-02-20 12:30:00,38.04,38.06,37.9,37.91,21028.0,37.0505,37.0699,36.9141,36.9238,21028.0
2025-02-20 13:00:00,37.9,37.99,37.88,37.96,30483.0,36.9141,37.0018,36.8946,36.9725,30483.0
2025-02-20 13:30:00,37.97,38.08,37.92,38.06,115880.0,36.9823,37.0894,36.9336,37.0699,115880.0
2025-02-20 14:00:00,38.07,38.38,38.06,38.38,22637.0,37.0797,37.3816,37.0699,37.3816,22637.0
2025-02-20 14:30:00,38.38,38.39,38.23,38.38,235872.0,37.3816,37.3913,37.2355,37.3816,235872.0
2025-02-20 15:00:00,38.37,38.48,38.36,38.48,50994.0,37.3719,37.479,37.3621,37.479,50994.0
2025-02-20 15:30:00,38.48,38.76,38.45,38.76,230083.0,37.479,37.7517,37.4498,37.7517,230083.0
2025-02-21 09:30:00,38.96,39.07,38.55,38.59,31392.0,37.9465,38.0537,37.5472,37.5861,31392.0
2025-02-21 10:00:00,38.64,38.64,38.29,38.29,23440.0,37.6348,37.6348,37.294,37.294,23440.0
2025-02-21 10:30:00,38.24,38.36,38.17,38.2,9825.0,37.2453,37.3621,37.1771,37.2063,9825.0
2025-02-21 11:00:00,38.2,38.36,38.17,38.34,23957.0,37.2063,37.3621,37.1771,37.3427,23957.0
2025-02-21 11:30:00,38.34,38.41,38.27,38.38,35976.0,37.3427,37.4108,37.2745,37.3816,35976.0
2025-02-21 12:00:00,38.39,38.42,38.34,38.37,16746.0,37.3913,37.4206,37.3427,37.3719,16746.0
2025-02-21 12:30:00,38.37,38.46,38.22,38.22,18489.0,37.3719,37.4595,37.2258,37.2258,18489.0
2025-02-21 13:00:00,38.22,38.22,38.0,38.06,19811.0,37.2258,37.2258,37.0115,37.0699,19811.0
2025-02-21 13:30:00,38.06,38.07,37.88,37.88,25427.0,37.0699,37.0797,36.8946,36.8946,25427.0
2025-02-21 14:00:00,37.89,38.02,37.87,37.91,36945.0,36.9044,37.031,36.8849,36.9238,36945.0
2025-02-21 14:30:00,37.91,38.04,37.9,37.95,52288.0,36.9238,37.0505,36.9141,36.9628,52288.0
2025-02-21 15:00:00,37.95,38.21,37.94,38.11,49681.0,36.9628,37.216,36.9531,37.1186,49681.0
2025-02-21 15:30:00,38.11,38.21,38.04,38.06,215039.0,37.1186,37.216,37.0505,37.0699,215039.0
2025-02-24 09:30:00,38.25,38.4,37.76,38.18,54179.0,37.255,37.4011,36.7777,37.1868,54179.0
2025-02-24 10:00:00,38.16,38.38,38.06,38.25,58391.0,37.1673,37.3816,37.0699,37.255,58391.0
2025-02-24 10:30:00,38.27,38.49,38.19,38.42,29358.0,37.2745,37.4887,37.1966,37.4206,29358.0
2025-02-24 11:00:00,38.47,38.7,38.42,38.64,26867.0,37.4693,37.6933,37.4206,37.6348,26867.0
2025-02-24 11:30:00,38.64,38.66,38.51,38.52,25581.0,37.6348,37.6543,37.5082,37.518,25581.0
2025-02-24 12:00:00,38.51,38.6,38.48,38.48,24818.0,37.5082,37.5959,37.479,37.479,24818.0
2025-02-24 12:30:00,38.51,38.67,38.51,38.6,38624.0,37.5082,37.6641,37.5082,37.5959,38624.0
2025-02-24 13:00:00,38.61,38.85,38.59,38.74,30511.0,37.6056,37.8394,37.5861,37.7322,30511.0
2025-02-24 13:30:00,38.74,38.8,38.65,38.71,53208.0,37.7322,37.7907,37.6446,37.703,53208.0
2025-02-24 14:00:00,38.69,38.75,38.54,38.58,20258.0,37.6835,37.742,37.5374,37.5764,20258.0
2025-02-24 14:30:00,38.58,38.66,38.51,38.53,15308.0,37.5764,37.6543,37.5082,37.5277,15308.0
2025-02-24 15:00:00,38.51,38.53,38.35,38.35,40587.0,37.5082,37.5277,37.3524,37.3524,40587.0
2025-02-24 15:30:00,38.38,38.46,38.29,38.33,167305.0,37.3816,37.4595,37.294,37.3329,167305.0
2025-02-25 09:30:00,38.69,38.7,38.04,38.29,63313.0,37.6835,37.6933,37.0505,37.294,63313.0
2025-02-25 10:00:00,38.27,38.27,37.91,37.93,68862.0,37.2745,37.2745,36.9238,36.9433,68862.0
2025-02-25 10:30:00,37.94,38.15,37.88,38.02,32667.0,36.9531,37.1576,36.8946,37.031,32667.0
2025-02-25 11:00:00,38.02,38.1,37.93,37.95,48032.0,37.031,37.1089,36.9433,36.9628,48032.0
2025-02-25 11:30:00,37.97,37.99,37.84,37.88,25318.0,36.9823,37.0018,36.8557,36.8946,25318.0
2025-02-25 12:00:00,37.87,37.89,37.75,37.87,41319.0,36.8849,36.9044,36.768,36.8849,41319.0
2025-02-25 12:30:00,37.86,37.96,37.85,37.92,40833.0,36.8751,36.9725,36.8654,36.9336,40833.0
2025-02-25 13:00:00,37.93,38.04,37.83,37.83,89870.0,36.9433,37.0505,36.8459,36.8459,89870.0
2025-02-25 13:30:00,37.83,38.03,37.82,37.93,85093.0,36.8459,37.0407,36.8362,36.9433,85093.0
2025-02-25 14:00:00,37.93,37.99,37.83,37.86,50408.0,36.9433,37.0018,36.8459,36.8751,50408.0
2025-02-25 14:30:00,37.86,38.11,37.86,38.02,77157.0,36.8751,37.1186,36.8751,37.031,77157.0
2025-02-25 15:00:00,38.01,38.17,37.97,38.15,57868.0,37.0212,37.1771,36.9823,37.1576,57868.0
2025-02-25 15:30:00,38.15,38.28,38.03,38.22,302042.0,37.1576,37.2842,37.0407,37.2258,302042.0
2025-02-26 09:30:00,37.89,38.46,37.89,38.08,38632.0,36.9044,37.4595,36.9044,37.0894,38632.0
2025-02-26 10:00:00,38.12,38.28,38.05,38.23,26762.0,37.1284,37.2842,37.0602,37.2355,26762.0
2025-02-26 10:30:00,38.23,38.25,38.05,38.14,16236.0,37.2355,37.255,37.0602,37.1479,16236.0
2025-02-26 11:00:00,38.16,38.23,38.11,38.16,17732.0,37.1673,37.2355,37.1186,37.1673,17732.0
2025-02-26 11:30:00,38.12,38.17,37.94,37.94,14732.0,37.1284,37.1771,36.9531,36.9531,14732.0
2025-02-26 12:00:00,37.91,38.18,37.91,38.16,74248.0,36.9238,37.1868,36.9238,37.1673,74248.0
2025-02-26 12:30:00,38.2,38.23,37.9,37.93,26299.0,37.2063,37.2355,36.9141,36.9433,26299.0
2025-02-26 13:00:00,37.92,37.97,37.84,37.84,29906.0,36.9336,36.9823,36.8557,36.8557,29906.0
2025-02-26 13:30:00,37.83,37.88,37.75,37.85,31972.0,36.8459,36.8946,36.768,36.8654,31972.0
2025-02-26 14:00:00,37.84,37.92,37.79,37.87,17294.0,36.8557,36.9336,36.807,36.8849,17294.0
2025-02-26 14:30:00,37.87,38.08,37.86,38.01,29775.0,36.8849,37.0894,36.8751,37.0212,29775.0
2025-02-26 15:00:00,38.0,38.08,38.0,38.04,56454.0,37.0115,37.0894,37.0115,37.0505,56454.0
2025-02-26 15:30:00,38.03,38.24,38.0,38.21,248670.0,37.0407,37.2453,37.0115,37.216,248670.0
2025-02-27 09:30:00,37.69,37.95,37.22,37.72,92760.0,36.7096,36.9628,36.2518,36.7388,92760.0
2025-02-27 10:00:00,37.64,37.89,37.59,37.82,41676.0,36.6609,36.9044,36.6122,36.8362,41676.0
2025-02-27 10:30:00,37.81,37.88,37.56,37.56,22483.0,36.8264,36.8946,36.5829,36.5829,22483.0
2025-02-27 11:00:00,37.55,37.7,37.51,37.6,21937.0,36.5732,36.7193,36.5342,36.6219,21937.0
2025-02-27 11:30:00,37.61,37.77,37.54,37.54,16896.0,36.6316,36.7875,36.5635,36.5635,16896.0
2025-02-27 12:00:00,37.53,37.59,37.45,37.52,32450.0,36.5537,36.6122,36.4758,36.544,32450.0
2025-02-27 12:30:00,37.58,37.58,37.35,37.49,129314.0,36.6024,36.6024,36.3784,36.5148,129314.0
2025-02-27 13:00:00,37.49,37.58,37.47,37.52,32399.0,36.5148,36.6024,36.4953,36.544,32399.0
2025-02-27 13:30:00,37.5,37.62,37.5,37.53,22395.0,36.5245,36.6414,36.5245,36.5537,22395.0
2025-02-27 14:00:00,37.55,37.58,37.44,37.44,37935.0,36.5732,36.6024,36.4661,36.4661,37935.0
2025-02-27 14:30:00,37.43,37.43,37.25,37.31,67924.0,36.4563,36.4563,36.281,36.3394,67924.0
2025-02-27 15:00:00,37.3,37.3,37.1,37.11,54155.0,36.3297,36.3297,36.1349,36.1446,54155.0
2025-02-27 15:30:00,37.11,37.23,37.08,37.13,133768.0,36.1446,36.2615,36.1154,36.1641,133768.0
2025-02-28 09:30:00,36.63,36.66,36.31,36.64,63397.0,36.1521,36.1817,35.8363,36.162,63397.0
2025-02-28 10:00:00,36.66,36.8,36.61,36.77,46890.0,36.1817,36.3199,36.1324,36.2903,46890.0
2025-02-28 10:30:00,36.75,36.82,36.61,36.71,23095.0,36.2705,36.3396,36.1324,36.2311,23095.0
2025-02-28 11:00:00,36.7,36.72,36.52,36.52,18677.0,36.2212,36.2409,36.0435,36.0435,18677.0
2025-02-28 11:30:00,36.51,36.64,36.4,36.41,30471.0,36.0337,36.162,35.9251,35.935,30471.0
2025-02-28 12:00:00,36.38,36.41,36.32,36.32,25889.0,35.9054,35.935,35.8462,35.8462,25889.0
2025-02-28 12:30:00,36.32,36.33,36.02,36.02,37294.0,35.8462,35.856,35.5501,35.5501,37294.0
2025-02-28 13:00:00,36.04,36.1,35.76,35.85,42529.0,35.5698,35.629,35.2935,35.3823,42529.0
2025-02-28 13:30:00,35.84,36.01,35.68,35.68,41378.0,35.3724,35.5402,35.2145,35.2145,41378.0
2025-02-28 14:00:00,35.69,35.89,35.68,35.7,72481.0,35.2244,35.4218,35.2145,35.2342,72481.0
2025-02-28 14:30:00,35.7,36.05,35.68,36.02,140403.0,35.2342,35.5797,35.2145,35.5501,140403.0
2025-02-28 15:00:00,36.02,36.38,35.99,36.35,106335.0,35.5501,35.9054,35.5205,35.8758,106335.0
2025-02-28 15:30:00,36.34,36.51,36.22,36.44,434448.0,35.8659,36.0337,35.7475,35.9646,434448.0
2025-03-03 09:30:00,36.82,37.2,36.74,36.8,60537.0,36.3396,36.7147,36.2607,36.3199,60537.0
2025-03-03 10:00:00,36.84,36.9,36.7,36.76,61074.0,36.3594,36.4186,36.2212,36.2804,61074.0
2025-03-03 10:30:00,36.76,36.84,36.63,36.63,29266.0,36.2804,36.3594,36.1521,36.1521,29266.0
2025-03-03 11:00:00,36.64,36.7,36.5,36.51,30974.0,36.162,36.2212,36.0238,36.0337,30974.0
2025-03-03 11:30:00,36.5,36.53,36.31,36.43,65574.0,36.0238,36.0534,35.8363,35.9547,65574.0
2025-03-03 12:00:00,36.43,36.55,36.39,36.52,44710.0,35.9547,36.0732,35.9152,36.0435,44710.0
2025-03-03 12:30:00,36.52,36.58,36.44,36.48,94020.0,36.0435,36.1028,35.9646,36.0041,94020.0
2025-03-03 13:00:00,36.49,36.49,36.29,36.3,116045.0,36.0139,36.0139,35.8165,35.8264,116045.0
2025-03-03 13:30:00,36.32,36.43,36.16,36.18,89718.0,35.8462,35.9547,35.6882,35.708,89718.0
2025-03-03 14:00:00,36.16,36.27,36.14,36.22,74256.0,35.6882,35.7968,35.6685,35.7475,74256.0
2025-03-03 14:30:00,36.22,36.27,35.82,35.84,129396.0,35.7475,35.7968,35.3527,35.3724,129396.0
2025-03-03 15:00:00,35.82,35.82,35.17,35.19,158516.0,35.3527,35.3527,34.7112,34.7309,158516.0
2025-03-03 15:30:00,35.19,35.4,35.06,35.33,303369.0,34.7309,34.9382,34.6026,34.8691,303369.0
2025-03-04 09:30:00,34.33,34.53,33.54,33.56,228159.0,33.8821,34.0795,33.1024,33.1222,228159.0
2025-03-04 10:00:00,33.55,33.65,33.3,33.61,319069.0,33.1123,33.211,32.8656,33.1715,319069.0
2025-03-04 10:30:00,33.6,33.92,33.6,33.8,73166.0,33.1616,33.4775,33.1616,33.359,73166.0
2025-03-04 11:00:00,33.8,33.82,33.55,33.68,84402.0,33.359,33.3788,33.1123,33.2406,84402.0
2025-03-04 11:30:00,33.69,33.89,33.69,33.82,56001.0,33.2505,33.4479,33.2505,33.3788,56001.0
2025-03-04 12:00:00,33.83,34.02,33.82,34.02,91158.0,33.3886,33.5762,33.3788,33.5762,91158.0
2025-03-04 12:30:00,34.02,34.14,33.91,33.98,61068.0,33.5762,33.6946,33.4676,33.5367,61068.0
2025-03-04 13:00:00,33.98,34.18,33.98,33.99,90135.0,33.5367,33.7341,33.5367,33.5466,90135.0
2025-03-04 13:30:00,33.99,34.1,33.91,34.05,44225.0,33.5466,33.6551,33.4676,33.6058,44225.0
2025-03-04 14:00:00,34.05,34.33,34.04,34.16,57489.0,33.6058,33.8821,33.5959,33.7143,57489.0
2025-03-04 14:30:00,34.16,34.33,34.07,34.23,75053.0,33.7143,33.8821,33.6255,33.7834,75053.0
2025-03-04 15:00:00,34.24,34.68,34.24,34.58,60754.0,33.7933,34.2276,33.7933,34.1289,60754.0
2025-03-04 15:30:00,34.58,34.58,34.12,34.14,289664.0,34.1289,34.1289,33.6749,33.6946,289664.0
2025-03-05 09:30:00,35.06,36.39,34.81,36.33,242301.0,34.6026,35.9152,34.3559,35.856,242301.0
2025-03-05 10:00:00,36.4,36.76,35.88,35.93,128192.0,35.9251,36.2804,35.4119,35.4612,128192.0
2025-03-05 10:30:00,35.94,35.95,35.7,35.75,77670.0,35.4711,35.481,35.2342,35.2836,77670.0
2025-03-05 11:00:00,35.73,35.76,35.57,35.65,61144.0,35.2639,35.2935,35.1059,35.1849,61144.0
2025-03-05 11:30:00,35.64,36.02,35.53,35.92,171070.0,35.175,35.5501,35.0665,35.4514,171070.0
2025-03-05 12:00:00,35.92,36.09,35.77,36.08,133094.0,35.4514,35.6192,35.3033,35.6093,133094.0
2025-03-05 12:30:00,36.08,36.22,35.95,36.18,98068.0,35.6093,35.7475,35.481,35.708,98068.0
2025-03-05 13:00:00,36.18,36.22,35.8,36.11,135649.0,35.708,35.7475,35.3329,35.6389,135649.0
2025-03-05 13:30:00,36.11,36.36,36.04,36.34,80693.0,35.6389,35.8856,35.5698,35.8659,80693.0
2025-03-05 14:00:00,36.33,36.56,36.21,36.51,223091.0,35.856,36.083,35.7376,36.0337,223091.0
2025-03-05 14:30:00,36.51,36.59,36.42,36.47,54320.0,36.0337,36.1126,35.9449,35.9942,54320.0
2025-03-05 15:00:00,36.45,36.62,36.42,36.56,76499.0,35.9745,36.1422,35.9449,36.083,76499.0
2025-03-05 15:30:00,36.56,36.93,36.55,36.83,407204.0,36.083,36.4482,36.0732,36.3495,407204.0
2025-03-06 09:30:00,36.51,36.76,36.3,36.43,156478.0,36.0337,36.2804,35.8264,35.9547,156478.0
2025-03-06 10:00:00,36.43,36.95,36.38,36.93,159687.0,35.9547,36.4679,35.9054,36.4482,159687.0
2025-03-06 10:30:00,36.94,37.19,36.87,37.17,58651.0,36.4581,36.7048,36.389,36.6851,58651.0
2025-03-06 11:00:00,37.19,37.41,37.19,37.37,90455.0,36.7048,36.9219,36.7048,36.8825,90455.0
2025-03-06 11:30:00,37.38,37.47,36.91,36.99,76314.0,36.8923,36.9812,36.4285,36.5074,76314.0
2025-03-06 12:00:00,36.99,37.06,36.88,37.01,46630.0,36.5074,36.5765,36.3988,36.5272,46630.0
2025-03-06 12:30:00,37.0,37.08,36.8,37.04,47192.0,36.5173,36.5962,36.3199,36.5568,47192.0
2025-03-06 13:00:00,37.07,37.16,36.98,37.05,41817.0,36.5864,36.6752,36.4975,36.5666,41817.0
2025-03-06 13:30:00,37.05,37.09,36.85,37.03,114769.0,36.5666,36.6061,36.3692,36.5469,114769.0
2025-03-06 14:00:00,37.04,37.19,36.96,37.11,35703.0,36.5568,36.7048,36.4778,36.6258,35703.0
2025-03-06 14:30:00,37.11,37.42,37.0,37.0,205533.0,36.6258,36.9318,36.5173,36.5173,205533.0
2025-03-06 15:00:00,36.98,37.24,36.95,37.08,132114.0,36.4975,36.7542,36.4679,36.5962,132114.0
2025-03-06 15:30:00,37.08,37.49,37.07,37.42,344697.0,36.5962,37.0009,36.5864,36.9318,344697.0
2025-03-07 09:30:00,37.15,37.7,36.88,37.53,52983.0,36.6653,37.2082,36.3988,37.0404,52983.0
2025-03-07 10:00:00,37.54,37.66,37.29,37.52,44621.0,37.0502,37.1687,36.8035,37.0305,44621.0
2025-03-07 10:30:00,37.53,37.6,37.24,37.42,39803.0,37.0404,37.1095,36.7542,36.9318,39803.0
2025-03-07 11:00:00,37.43,37.5,37.28,37.29,74283.0,36.9417,37.0108,36.7936,36.8035,74283.0
2025-03-07 11:30:00,37.3,37.35,37.1,37.33,41353.0,36.8134,36.8627,36.616,36.843,41353.0
2025-03-07 12:00:00,37.32,37.4,37.15,37.3,47489.0,36.8331,36.9121,36.6653,36.8134,47489.0
2025-03-07 12:30:00,37.29,37.62,37.28,37.46,33103.0,36.8035,37.1292,36.7936,36.9713,33103.0
2025-03-07 13:00:00,37.47,37.61,37.43,37.46,45778.0,36.9812,37.1193,36.9417,36.9713,45778.0
2025-03-07 13:30:00,37.47,37.67,37.44,37.64,43888.0,36.9812,37.1785,36.9515,37.1489,43888.0
2025-03-07 14:00:00,37.67,37.87,37.65,37.77,23756.0,37.1785,37.3759,37.1588,37.2772,23756.0
2025-03-07 14:30:00,37.77,37.92,37.74,37.77,93145.0,37.2772,37.4253,37.2476,37.2772,93145.0
2025-03-07 15:00:00,37.8,37.92,37.77,37.9,54554.0,37.3068,37.4253,37.2772,37.4055,54554.0
2025-03-07 15:30:00,37.91,38.08,37.8,38.02,250249.0,37.4154,37.5832,37.3068,37.524,250249.0
2025-03-10 09:30:00,37.55,38.45,37.55,38.34,118205.0,37.0601,37.9484,37.0601,37.8398,118205.0
2025-03-10 10:00:00,38.36,38.53,38.21,38.39,197854.0,37.8595,38.0273,37.7115,37.8891,197854.0
2025-03-10 10:30:00,38.39,38.56,38.31,38.5,119765.0,37.8891,38.0569,37.8102,37.9977,119765.0
2025-03-10 11:00:00,38.51,38.68,38.48,38.6,198767.0,38.0076,38.1754,37.978,38.0964,198767.0
2025-03-10 11:30:00,38.61,38.75,38.54,38.58,102562.0,38.1063,38.2445,38.0372,38.0767,102562.0
2025-03-10 12:00:00,38.57,38.63,38.38,38.45,115447.0,38.0668,38.126,37.8793,37.9484,115447.0
2025-03-10 12:30:00,38.47,38.65,38.43,38.46,39062.0,37.9681,38.1458,37.9286,37.9582,39062.0
2025-03-10 13:00:00,38.45,38.48,38.27,38.38,59364.0,37.9484,37.978,37.7707,37.8793,59364.0
2025-03-10 13:30:00,38.36,38.38,38.13,38.15,31139.0,37.8595,37.8793,37.6325,37.6523,31139.0
2025-03-10 14:00:00,38.15,38.15,37.82,37.89,83982.0,37.6523,37.6523,37.3266,37.3957,83982.0
2025-03-10 14:30:00,37.93,38.08,37.87,37.91,56641.0,37.4351,37.5832,37.3759,37.4154,56641.0
2025-03-10 15:00:00,37.93,38.07,37.75,37.99,42681.0,37.4351,37.5733,37.2575,37.4944,42681.0
2025-03-10 15:30:00,38.02,38.37,38.02,38.2,219504.0,37.524,37.8694,37.524,37.7016,219504.0
2025-03-11 09:30:00,38.37,38.37,37.65,37.87,51665.0,37.8694,37.8694,37.1588,37.3759,51665.0
2025-03-11 10:00:00,37.85,38.09,36.74,36.88,268188.0,37.3562,37.5931,36.2607,36.3988,268188.0
2025-03-11 10:30:00,36.88,36.98,36.2,36.26,109592.0,36.3988,36.4975,35.7277,35.7869,109592.0
2025-03-11 11:00:00,36.24,36.73,36.16,36.42,118600.0,35.7672,36.2508,35.6882,35.9449,118600.0
2025-03-11 11:30:00,36.43,36.65,36.33,36.53,53254.0,35.9547,36.1718,35.856,36.0534,53254.0
2025-03-11 12:00:00,36.52,36.52,36.27,36.37,34056.0,36.0435,36.0435,35.7968,35.8955,34056.0
2025-03-11 12:30:00,36.38,36.48,36.2,36.28,43944.0,35.9054,36.0041,35.7277,35.8067,43944.0
2025-03-11 13:00:00,36.27,36.27,36.0,36.02,51474.0,35.7968,35.7968,35.5303,35.5501,51474.0
2025-03-11 13:30:00,36.05,36.18,35.99,36.02,54333.0,35.5797,35.708,35.5205,35.5501,54333.0
2025-03-11 14:00:00,36.02,36.45,36.01,36.38,164525.0,35.5501,35.9745,35.5402,35.9054,164525.0
2025-03-11 14:30:00,36.37,36.99,36.22,36.73,349711.0,35.8955,36.5074,35.7475,36.2508,349711.0
2025-03-11 15:00:00,36.72,37.05,36.6,36.9,127234.0,36.2409,36.5666,36.1225,36.4186,127234.0
2025-03-11 15:30:00,36.87,36.96,36.72,36.81,365471.0,36.389,36.4778,36.2409,36.3298,365471.0
2025-03-12 09:30:00,36.84,36.86,35.88,36.06,100614.0,36.3594,36.3791,35.4119,35.5895,100614.0
2025-03-12 10:00:00,36.04,36.29,35.81,35.99,61218.0,35.5698,35.8165,35.3428,35.5205,61218.0
2025-03-12 10:30:00,35.98,36.03,35.82,35.89,44639.0,35.5106,35.5599,35.3527,35.4218,44639.0
2025-03-12 11:00:00,35.9,35.93,35.76,35.9,40819.0,35.4316,35.4612,35.2935,35.4316,40819.0
2025-03-12 11:30:00,35.91,36.03,35.86,35.99,35152.0,35.4415,35.5599,35.3922,35.5205,35152.0
2025-03-12 12:00:00,36.0,36.12,35.93,36.08,55921.0,35.5303,35.6488,35.4612,35.6093,55921.0
2025-03-12 12:30:00,36.1,36.21,35.93,35.94,82266.0,35.629,35.7376,35.4612,35.4711,82266.0
2025-03-12 13:00:00,35.95,36.23,35.91,36.23,33089.0,35.481,35.7573,35.4415,35.7573,33089.0
2025-03-12 13:30:00,36.23,36.43,36.2,36.2,36339.0,35.7573,35.9547,35.7277,35.7277,36339.0
2025-03-12 14:00:00,36.22,36.55,36.21,36.55,39291.0,35.7475,36.0732,35.7376,36.0732,39291.0
2025-03-12 14:30:00,36.56,36.66,36.52,36.58,50973.0,36.083,36.1817,36.0435,36.1028,50973.0
2025-03-12 15:00:00,36.56,36.6,36.34,36.39,51531.0,36.083,36.1225,35.8659,35.9152,51531.0
2025-03-12 15:30:00,36.4,36.48,36.28,36.37,263296.0,35.9251,36.0041,35.8067,35.8955,263296.0
2025-03-13 09:30:00,36.07,36.72,36.07,36.46,75823.0,35.5994,36.2409,35.5994,35.9843,75823.0
2025-03-13 10:00:00,36.46,36.77,36.36,36.5,81412.0,35.9843,36.2903,35.8856,36.0238,81412.0
2025-03-13 10:30:00,36.52,36.57,36.23,36.23,32207.0,36.0435,36.0929,35.7573,35.7573,32207.0
2025-03-13 11:00:00,36.26,36.28,36.06,36.07,31729.0,35.7869,35.8067,35.5895,35.5994,31729.0
2025-03-13 11:30:00,36.08,36.08,35.69,35.76,27021.0,35.6093,35.6093,35.2244,35.2935,27021.0
2025-03-13 12:00:00,35.78,35.81,35.63,35.64,33282.0,35.3132,35.3428,35.1652,35.175,33282.0
2025-03-13 12:30:00,35.63,35.82,35.62,35.76,43267.0,35.1652,35.3527,35.1553,35.2935,43267.0
2025-03-13 13:00:00,35.76,35.8,35.45,35.49,32867.0,35.2935,35.3329,34.9875,35.027,32867.0
2025-03-13 13:30:00,35.5,35.55,35.41,35.45,27853.0,35.0369,35.0862,34.948,34.9875,27853.0
2025-03-13 14:00:00,35.43,35.82,35.41,35.8,36391.0,34.9678,35.3527,34.948,35.3329,36391.0
2025-03-13 14:30:00,35.82,35.89,35.79,35.85,47273.0,35.3527,35.4218,35.3231,35.3823,47273.0
2025-03-13 15:00:00,35.84,35.92,35.69,35.75,60301.0,35.3724,35.4514,35.2244,35.2836,60301.0
2025-03-13 15:30:00,35.73,35.8,35.46,35.47,423767.0,35.2639,35.3329,34.9974,35.0072,423767.0
2025-03-14 09:30:00,35.87,36.41,35.8,36.31,81835.0,35.402,35.935,35.3329,35.8363,81835.0
2025-03-14 10:00:00,36.27,36.58,36.06,36.44,85912.0,35.7968,36.1028,35.5895,35.9646,85912.0
2025-03-14 10:30:00,36.43,36.55,36.4,36.52,26522.0,35.9547,36.0732,35.9251,36.0435,26522.0
2025-03-14 11:00:00,36.53,36.58,36.35,36.38,24566.0,36.0534,36.1028,35.8758,35.9054,24566.0
2025-03-14 11:30:00,36.37,36.52,36.36,36.49,36373.0,35.8955,36.0435,35.8856,36.0139,36373.0
2025-03-14 12:00:00,36.49,36.51,36.25,36.32,37743.0,36.0139,36.0337,35.7771,35.8462,37743.0
2025-03-14 12:30:00,36.3,36.5,36.29,36.5,35829.0,35.8264,36.0238,35.8165,36.0238,35829.0
2025-03-14 13:00:00,36.51,36.61,36.39,36.4,31330.0,36.0337,36.1324,35.9152,35.9251,31330.0
2025-03-14 13:30:00,36.4,36.45,36.26,36.27,25742.0,35.9251,35.9745,35.7869,35.7968,25742.0
2025-03-14 14:00:00,36.27,36.38,36.26,36.36,40701.0,35.7968,35.9054,35.7869,35.8856,40701.0
2025-03-14 14:30:00,36.37,36.48,36.34,36.44,79674.0,35.8955,36.0041,35.8659,35.9646,79674.0
2025-03-14 15:00:00,36.44,36.59,36.43,36.49,75396.0,35.9646,36.1126,35.9547,36.0139,75396.0
2025-03-14 15:30:00,36.5,36.59,36.4,36.4,181763.0,36.0238,36.1126,35.9251,35.9251,181763.0
2025-03-17 09:30:00,36.5,37.3,36.42,36.5,67068.0,36.0238,36.8134,35.9449,36.0238,67068.0
2025-03-17 10:00:00,36.51,36.62,36.41,36.56,63194.0,36.0337,36.1422,35.935,36.083,63194.0
2025-03-17 10:30:00,36.55,36.65,36.5,36.56,107339.0,36.0732,36.1718,36.0238,36.083,107339.0
2025-03-17 11:00:00,36.56,36.63,36.51,36.59,32135.0,36.083,36.1521,36.0337,36.1126,32135.0
2025-03-17 11:30:00,36.59,36.63,36.47,36.6,46948.0,36.1126,36.1521,35.9942,36.1225,46948.0
2025-03-17 12:00:00,36.61,36.64,36.55,36.6,54395.0,36.1324,36.162,36.0732,36.1225,54395.0
2025-03-17 12:30:00,36.61,36.61,36.47,36.52,24912.0,36.1324,36.1324,35.9942,36.0435,24912.0
2025-03-17 13:00:00,36.51,36.61,36.49,36.61,42914.0,36.0337,36.1324,36.0139,36.1324,42914.0
2025-03-17 13:30:00,36.6,36.7,36.58,36.61,47868.0,36.1225,36.2212,36.1028,36.1324,47868.0
2025-03-17 14:00:00,36.62,36.79,36.61,36.77,33286.0,36.1422,36.31,36.1324,36.2903,33286.0
2025-03-17 14:30:00,36.77,36.81,36.72,36.73,53428.0,36.2903,36.3298,36.2409,36.2508,53428.0
2025-03-17 15:00:00,36.73,36.83,36.64,36.8,61766.0,36.2508,36.3495,36.162,36.3199,61766.0
2025-03-17 15:30:00,36.8,36.84,36.72,36.72,183933.0,36.3199,36.3594,36.2409,36.2409,183933.0
2025-03-18 09:30:00,36.83,36.85,36.51,36.74,75059.0,36.3495,36.3692,36.0337,36.2607,75059.0
2025-03-18 10:00:00,36.73,36.95,36.72,36.8,43504.0,36.2508,36.4679,36.2409,36.3199,43504.0
2025-03-18 10:30:00,36.81,36.81,36.62,36.67,43870.0,36.3298,36.3298,36.1422,36.1916,43870.0
2025-03-18 11:00:00,36.66,36.68,36.47,36.54,63343.0,36.1817,36.2015,35.9942,36.0633,63343.0
2025-03-18 11:30:00,36.51,36.62,36.47,36.52,66841.0,36.0337,36.1422,35.9942,36.0435,66841.0
2025-03-18 12:00:00,36.52,36.68,36.52,36.66,44659.0,36.0435,36.2015,36.0435,36.1817,44659.0
2025-03-18 12:30:00,36.7,36.71,36.54,36.6,31054.0,36.2212,36.2311,36.0633,36.1225,31054.0
2025-03-18 13:00:00,36.59,36.69,36.54,36.66,39459.0,36.1126,36.2113,36.0633,36.1817,39459.0
2025-03-18 13:30:00,36.66,36.88,36.64,36.77,42465.0,36.1817,36.3988,36.162,36.2903,42465.0
2025-03-18 14:00:00,36.75,36.79,36.65,36.66,132684.0,36.2705,36.31,36.1718,36.1817,132684.0
2025-03-18 14:30:00,36.66,36.86,36.65,36.75,136365.0,36.1817,36.3791,36.1718,36.2705,136365.0
2025-03-18 15:00:00,36.73,36.82,36.68,36.77,97297.0,36.2508,36.3396,36.2015,36.2903,97297.0
2025-03-18 15:30:00,36.78,36.93,36.75,36.77,314046.0,36.3002,36.4482,36.2705,36.2903,314046.0
2025-03-19 09:30:00,36.8,37.08,36.68,36.76,45712.0,36.3199,36.5962,36.2015,36.2804,45712.0
2025-03-19 10:00:00,36.74,36.77,36.53,36.66,35568.0,36.2607,36.2903,36.0534,36.1817,35568.0
2025-03-19 10:30:00,36.67,36.84,36.67,36.78,24229.0,36.1916,36.3594,36.1916,36.3002,24229.0
2025-03-19 11:00:00,36.79,36.82,36.63,36.72,34809.0,36.31,36.3396,36.1521,36.2409,34809.0
2025-03-19 11:30:00,36.73,36.76,36.66,36.7,30971.0,36.2508,36.2804,36.1817,36.2212,30971.0
2025-03-19 12:00:00,36.72,36.73,36.62,36.63,92672.0,36.2409,36.2508,36.1422,36.1521,92672.0
2025-03-19 12:30:00,36.61,36.7,36.55,36.61,71423.0,36.1324,36.2212,36.0732,36.1324,71423.0
2025-03-19 13:00:00,36.61,36.64,36.21,36.21,109593.0,36.1324,36.162,35.7376,35.7376,109593.0
2025-03-19 13:30:00,36.2,36.28,36.09,36.11,48657.0,35.7277,35.8067,35.6192,35.6389,48657.0
2025-03-19 14:00:00,36.12,36.44,36.12,36.33,95288.0,35.6488,35.9646,35.6488,35.856,95288.0
2025-03-19 14:30:00,36.33,36.56,36.32,36.52,60703.0,35.856,36.083,35.8462,36.0435,60703.0
2025-03-19 15:00:00,36.51,36.65,36.26,36.28,83800.0,36.0337,36.1718,35.7869,35.8067,83800.0
2025-03-19 15:30:00,36.26,36.36,36.24,36.28,258979.0,35.7869,35.8856,35.7672,35.8067,258979.0
2025-03-20 09:30:00,35.78,36.33,35.59,36.27,46539.0,35.3132,35.856,35.1257,35.7968,46539.0
2025-03-20 10:00:00,36.25,36.54,36.24,36.51,40661.0,35.7771,36.0633,35.7672,36.0337,40661.0
2025-03-20 10:30:00,36.55,36.6,36.4,36.59,26164.0,36.0732,36.1225,35.9251,36.1126,26164.0
2025-03-20 11:00:00,36.6,36.66,36.55,36.58,32039.0,36.1225,36.1817,36.0732,36.1028,32039.0
2025-03-20 11:30:00,36.58,36.63,36.48,36.51,37528.0,36.1028,36.1521,36.0041,36.0337,37528.0
2025-03-20 12:00:00,36.49,36.63,36.36,36.37,47048.0,36.0139,36.1521,35.8856,35.8955,47048.0
2025-03-20 12:30:00,36.37,36.4,36.25,36.27,35880.0,35.8955,35.9251,35.7771,35.7968,35880.0
2025-03-20 13:00:00,36.27,36.35,36.17,36.2,28582.0,35.7968,35.8758,35.6981,35.7277,28582.0
2025-03-20 13:30:00,36.2,36.39,36.2,36.34,34364.0,35.7277,35.9152,35.7277,35.8659,34364.0
2025-03-20 14:00:00,36.34,36.34,36.18,36.18,58799.0,35.8659,35.8659,35.708,35.708,58799.0
2025-03-20 14:30:00,36.18,36.18,36.07,36.11,46076.0,35.708,35.708,35.5994,35.6389,46076.0
2025-03-20 15:00:00,36.1,36.27,36.1,36.2,36924.0,35.629,35.7968,35.629,35.7277,36924.0
2025-03-20 15:30:00,36.21,36.31,36.13,36.2,194712.0,35.7376,35.8363,35.6586,35.7277,194712.0
2025-03-21 09:30:00,35.82,35.82,35.45,35.61,86110.0,35.3527,35.3527,34.9875,35.1454,86110.0
2025-03-21 10:00:00,35.6,35.72,35.4,35.72,60731.0,35.1355,35.254,34.9382,35.254,60731.0
2025-03-21 10:30:00,35.69,35.96,35.67,35.95,65648.0,35.2244,35.4909,35.2046,35.481,65648.0
2025-03-21 11:00:00,35.96,36.04,35.95,36.01,72410.0,35.4909,35.5698,35.481,35.5402,72410.0
2025-03-21 11:30:00,36.02,36.1,35.95,35.95,52739.0,35.5501,35.629,35.481,35.481,52739.0
2025-03-21 12:00:00,35.97,36.13,35.88,36.08,44643.0,35.5007,35.6586,35.4119,35.6093,44643.0
2025-03-21 12:30:00,36.07,36.14,36.02,36.14,24360.0,35.5994,35.6685,35.5501,35.6685,24360.0
2025-03-21 13:00:00,36.14,36.16,36.05,36.05,31330.0,35.6685,35.6882,35.5797,35.5797,31330.0
2025-03-21 13:30:00,36.02,36.17,36.0,36.11,22317.0,35.5501,35.6981,35.5303,35.6389,22317.0
2025-03-21 14:00:00,36.11,36.13,36.01,36.02,32643.0,35.6389,35.6586,35.5402,35.5501,32643.0
2025-03-21 14:30:00,36.02,36.17,36.01,36.15,36358.0,35.5501,35.6981,35.5402,35.6784,36358.0
2025-03-21 15:00:00,36.14,36.36,36.13,36.27,88606.0,35.6685,35.8856,35.6586,35.7968,88606.0
2025-03-21 15:30:00,36.27,36.49,36.24,36.42,356642.0,35.7968,36.0139,35.7672,35.9449,356642.0
2025-03-24 09:30:00,36.87,37.46,36.87,37.21,55617.0,36.389,36.9713,36.389,36.7245,55617.0
2025-03-24 10:00:00,37.24,37.47,37.24,37.46,40725.0,36.7542,36.9812,36.7542,36.9713,40725.0
2025-03-24 10:30:00,37.46,37.61,37.43,37.61,33364.0,36.9713,37.1193,36.9417,37.1193,33364.0
2025-03-24 11:00:00,37.6,37.62,37.47,37.56,25518.0,37.1095,37.1292,36.9812,37.07,25518.0
2025-03-24 11:30:00,37.57,37.65,37.48,37.55,27735.0,37.0798,37.1588,36.991,37.0601,27735.0
2025-03-24 12:00:00,37.55,37.7,37.28,37.34,82424.0,37.0601,37.2082,36.7936,36.8528,82424.0
2025-03-24 12:30:00,37.36,37.56,37.33,37.56,43155.0,36.8726,37.07,36.843,37.07,43155.0
2025-03-24 13:00:00,37.54,37.6,37.5,37.55,38419.0,37.0502,37.1095,37.0108,37.0601,38419.0
2025-03-24 13:30:00,37.55,37.55,37.49,37.53,29009.0,37.0601,37.0601,37.0009,37.0404,29009.0
2025-03-24 14:00:00,37.52,37.54,37.41,37.43,19710.0,37.0305,37.0502,36.9219,36.9417,19710.0
2025-03-24 14:30:00,37.43,37.53,37.41,37.5,22231.0,36.9417,37.0404,36.9219,37.0108,22231.0
2025-03-24 15:00:00,37.51,37.59,37.5,37.52,37134.0,37.0206,37.0996,37.0108,37.0305,37134.0
2025-03-24 15:30:00,37.52,37.55,37.43,37.43,170470.0,37.0305,37.0601,36.9417,36.9417,170470.0
2025-03-25 09:30:00,37.72,37.83,37.14,37.14,36272.0,37.2279,37.3365,36.6555,36.6555,36272.0
2025-03-25 10:00:00,37.11,37.4,37.03,37.36,28857.0,36.6258,36.9121,36.5469,36.8726,28857.0
2025-03-25 10:30:00,37.34,37.47,37.29,37.29,51445.0,36.8528,36.9812,36.8035,36.8035,51445.0
2025-03-25 11:00:00,37.29,37.38,37.26,37.33,8576.0,36.8035,36.8923,36.7739,36.843,8576.0
2025-03-25 11:30:00,37.33,37.48,37.32,37.4,20074.0,36.843,36.991,36.8331,36.9121,20074.0
2025-03-25 12:00:00,37.41,37.43,37.34,37.39,17848.0,36.9219,36.9417,36.8528,36.9022,17848.0
2025-03-25 12:30:00,37.4,37.47,37.28,37.42,41263.0,36.9121,36.9812,36.7936,36.9318,41263.0
2025-03-25 13:00:00,37.46,37.51,37.45,37.45,15328.0,36.9713,37.0206,36.9614,36.9614,15328.0
2025-03-25 13:30:00,37.43,37.49,37.35,37.35,12692.0,36.9417,37.0009,36.8627,36.8627,12692.0
2025-03-25 14:00:00,37.36,37.41,37.27,37.27,11808.0,36.8726,36.9219,36.7838,36.7838,11808.0
2025-03-25 14:30:00,37.28,37.37,37.21,37.34,31688.0,36.7936,36.8825,36.7245,36.8528,31688.0
2025-03-25 15:00:00,37.34,37.39,37.22,37.23,37113.0,36.8528,36.9022,36.7344,36.7443,37113.0
2025-03-25 15:30:00,37.23,37.28,37.02,37.2,127463.0,36.7443,36.7936,36.537,36.7147,127463.0
2025-03-26 09:30:00,37.17,37.6,37.15,37.32,24081.0,36.6851,37.1095,36.6653,36.8331,24081.0
2025-03-26 10:00:00,37.31,37.46,37.24,37.4,22059.0,36.8232,36.9713,36.7542,36.9121,22059.0
2025-03-26 10:30:00,37.39,37.52,37.37,37.51,24544.0,36.9022,37.0305,36.8825,37.0206,24544.0
2025-03-26 11:00:00,37.49,37.63,37.46,37.46,24735.0,37.0009,37.1391,36.9713,36.9713,24735.0
2025-03-26 11:30:00,37.46,37.54,37.21,37.38,43873.0,36.9713,37.0502,36.7245,36.8923,43873.0
2025-03-26 12:00:00,37.38,37.43,37.29,37.31,33933.0,36.8923,36.9417,36.8035,36.8232,33933.0
2025-03-26 12:30:00,37.32,37.41,37.28,37.32,30396.0,36.8331,36.9219,36.7936,36.8331,30396.0
2025-03-26 13:00:00,37.3,37.32,36.93,36.94,37980.0,36.8134,36.8331,36.4482,36.4581,37980.0
2025-03-26 13:30:00,36.91,37.62,36.87,37.18,272645.0,36.4285,37.1292,36.389,36.6949,272645.0
2025-03-26 14:00:00,37.19,37.64,37.19,37.52,118139.0,36.7048,37.1489,36.7048,37.0305,118139.0
2025-03-26 14:30:00,37.52,37.63,37.43,37.49,115582.0,37.0305,37.1391,36.9417,37.0009,115582.0
2025-03-26 15:00:00,37.48,37.59,37.48,37.51,62711.0,36.991,37.0996,36.991,37.0206,62711.0
2025-03-26 15:30:00,37.51,37.69,37.48,37.65,170607.0,37.0206,37.1983,36.991,37.1588,170607.0
2025-03-27 09:30:00,36.67,36.82,34.56,34.91,496159.0,36.1916,36.3396,34.1091,34.4546,496159.0
2025-03-27 10:00:00,34.91,35.03,34.56,34.8,208829.0,34.4546,34.573,34.1091,34.346,208829.0
2025-03-27 10:30:00,34.81,35.0,34.76,34.99,279656.0,34.3559,34.5434,34.3065,34.5335,279656.0
2025-03-27 11:00:00,34.99,35.31,34.6,34.75,377463.0,34.5335,34.8493,34.1486,34.2966,377463.0
2025-03-27 11:30:00,34.77,34.89,34.63,34.66,90068.0,34.3164,34.4348,34.1782,34.2078,90068.0
2025-03-27 12:00:00,34.68,34.83,34.62,34.82,73354.0,34.2276,34.3756,34.1683,34.3657,73354.0
2025-03-27 12:30:00,34.82,34.95,34.75,34.82,113486.0,34.3657,34.494,34.2966,34.3657,113486.0
2025-03-27 13:00:00,34.82,35.03,34.79,34.97,177461.0,34.3657,34.573,34.3361,34.5138,177461.0
2025-03-27 13:30:00,34.95,35.02,34.91,34.96,76552.0,34.494,34.5631,34.4546,34.5039,76552.0
2025-03-27 14:00:00,34.97,35.16,34.96,35.02,201910.0,34.5138,34.7013,34.5039,34.5631,201910.0
2025-03-27 14:30:00,35.02,35.17,34.98,35.04,112083.0,34.5631,34.7112,34.5236,34.5829,112083.0
2025-03-27 15:00:00,35.04,35.4,35.03,35.29,93505.0,34.5829,34.9382,34.573,34.8296,93505.0
2025-03-27 15:30:00,35.3,35.31,34.94,34.97,492219.0,34.8395,34.8493,34.4842,34.5138,492219.0
2025-03-28 09:30:00,34.8,34.96,34.29,34.32,63178.0,34.346,34.5039,33.8426,33.8722,63178.0
2025-03-28 10:00:00,34.27,34.45,34.12,34.22,60414.0,33.8229,34.0006,33.6749,33.7736,60414.0
2025-03-28 10:30:00,34.22,34.28,34.06,34.24,38533.0,33.7736,33.8328,33.6156,33.7933,38533.0
2025-03-28 11:00:00,34.24,34.46,34.23,34.4,145415.0,33.7933,34.0104,33.7834,33.9512,145415.0
2025-03-28 11:30:00,34.41,34.43,34.24,34.25,44106.0,33.9611,33.9808,33.7933,33.8032,44106.0
2025-03-28 12:00:00,34.26,34.36,34.22,34.25,80984.0,33.813,33.9117,33.7736,33.8032,80984.0
2025-03-28 12:30:00,34.25,34.27,34.17,34.22,42214.0,33.8032,33.8229,33.7242,33.7736,42214.0
2025-03-28 13:00:00,34.2,34.21,33.93,33.95,71823.0,33.7538,33.7637,33.4873,33.5071,71823.0
2025-03-28 13:30:00,33.96,34.1,33.94,34.1,21567.0,33.5169,33.6551,33.4972,33.6551,21567.0
2025-03-28 14:00:00,34.09,34.2,34.0,34.0,30037.0,33.6452,33.7538,33.5564,33.5564,30037.0
2025-03-28 14:30:00,34.01,34.09,33.99,34.03,59863.0,33.5663,33.6452,33.5466,33.586,59863.0
2025-03-28 15:00:00,34.02,34.13,34.02,34.04,165159.0,33.5762,33.6847,33.5762,33.5959,165159.0
2025-03-28 15:30:00,34.04,34.17,33.97,34.0,359769.0,33.5959,33.7242,33.5268,33.5564,359769.0
2025-03-31 09:30:00,33.42,33.99,33.27,33.84,91678.0,32.984,33.5466,32.8359,33.3985,91678.0
2025-03-31 10:00:00,33.83,34.01,33.82,33.88,60492.0,33.3886,33.5663,33.3788,33.438,60492.0
2025-03-31 10:30:00,33.89,34.19,33.89,34.15,80503.0,33.4479,33.7439,33.4479,33.7045,80503.0
2025-03-31 11:00:00,34.16,34.19,34.09,34.14,41794.0,33.7143,33.7439,33.6452,33.6946,41794.0
2025-03-31 11:30:00,34.14,34.29,34.14,34.2,39356.0,33.6946,33.8426,33.6946,33.7538,39356.0
2025-03-31 12:00:00,34.2,34.23,34.1,34.18,52744.0,33.7538,33.7834,33.6551,33.7341,52744.0
2025-03-31 12:30:00,34.18,34.2,34.14,34.16,83854.0,33.7341,33.7538,33.6946,33.7143,83854.0
2025-03-31 13:00:00,34.16,34.19,34.04,34.08,38489.0,33.7143,33.7439,33.5959,33.6354,38489.0
2025-03-31 13:30:00,34.09,34.17,34.08,34.12,29035.0,33.6452,33.7242,33.6354,33.6749,29035.0
2025-03-31 14:00:00,34.12,34.3,34.1,34.23,77318.0,33.6749,33.8525,33.6551,33.7834,77318.0
2025-03-31 14:30:00,34.23,34.31,34.18,34.19,161162.0,33.7834,33.8624,33.7341,33.7439,161162.0
2025-03-31 15:00:00,34.19,34.29,34.0,34.02,157415.0,33.7439,33.8426,33.5564,33.5762,157415.0
2025-03-31 15:30:00,34.03,34.23,33.94,34.0,363415.0,33.586,33.7834,33.4972,33.5564,363415.0
2025-04-01 09:30:00,34.07,34.07,33.38,33.43,51944.0,33.6255,33.6255,32.9445,32.9939,51944.0
2025-04-01 10:00:00,33.36,33.55,33.3,33.43,65175.0,32.9248,33.1123,32.8656,32.9939,65175.0
2025-04-01 10:30:00,33.44,34.1,33.43,34.06,43561.0,33.0037,33.6551,32.9939,33.6156,43561.0
2025-04-01 11:00:00,34.07,34.37,34.07,34.3,61538.0,33.6255,33.9216,33.6255,33.8525,61538.0
2025-04-01 11:30:00,34.28,34.47,34.26,34.44,65444.0,33.8328,34.0203,33.813,33.9907,65444.0
2025-04-01 12:00:00,34.44,34.51,34.34,34.36,57954.0,33.9907,34.0598,33.892,33.9117,57954.0
2025-04-01 12:30:00,34.36,34.36,34.16,34.32,148090.0,33.9117,33.9117,33.7143,33.8722,148090.0
2025-04-01 13:00:00,34.32,34.37,34.19,34.19,39834.0,33.8722,33.9216,33.7439,33.7439,39834.0
2025-04-01 13:30:00,34.19,34.23,34.1,34.12,38822.0,33.7439,33.7834,33.6551,33.6749,38822.0
2025-04-01 14:00:00,34.1,34.11,33.95,34.07,96608.0,33.6551,33.665,33.5071,33.6255,96608.0
2025-04-01 14:30:00,34.09,34.15,33.98,34.09,154698.0,33.6452,33.7045,33.5367,33.6452,154698.0
2025-04-01 15:00:00,34.11,34.36,34.1,34.13,90365.0,33.665,33.9117,33.6551,33.6847,90365.0
2025-04-01 15:30:00,34.14,34.26,34.0,34.23,321931.0,33.6946,33.813,33.5564,33.7834,321931.0
2025-04-02 09:30:00,33.74,34.22,33.51,34.09,58486.0,33.2998,33.7736,33.0728,33.6452,58486.0
2025-04-02 10:00:00,34.08,34.39,34.07,34.38,49810.0,33.6354,33.9413,33.6255,33.9315,49810.0
2025-04-02 10:30:00,34.39,34.46,34.35,34.42,51513.0,33.9413,34.0104,33.9019,33.9709,51513.0
2025-04-02 11:00:00,34.43,34.44,34.21,34.39,47389.0,33.9808,33.9907,33.7637,33.9413,47389.0
2025-04-02 11:30:00,34.37,34.6,34.34,34.44,39761.0,33.9216,34.1486,33.892,33.9907,39761.0
2025-04-02 12:00:00,34.45,34.63,34.42,34.63,32933.0,34.0006,34.1782,33.9709,34.1782,32933.0
2025-04-02 12:30:00,34.62,34.8,34.6,34.7,27575.0,34.1683,34.346,34.1486,34.2473,27575.0
2025-04-02 13:00:00,34.69,34.79,34.67,34.73,52843.0,34.2374,34.3361,34.2177,34.2769,52843.0
2025-04-02 13:30:00,34.72,34.73,34.51,34.57,31327.0,34.267,34.2769,34.0598,34.119,31327.0
2025-04-02 14:00:00,34.58,34.6,34.4,34.41,74506.0,34.1289,34.1486,33.9512,33.9611,74506.0
2025-04-02 14:30:00,34.42,34.64,34.41,34.45,53296.0,33.9709,34.1881,33.9611,34.0006,53296.0
2025-04-02 15:00:00,34.45,34.55,34.35,34.44,60095.0,34.0006,34.0992,33.9019,33.9907,60095.0
2025-04-02 15:30:00,34.43,34.58,34.41,34.56,232331.0,33.9808,34.1289,33.9611,34.1091,232331.0
2025-04-03 09:30:00,33.71,34.05,33.11,33.2,165759.0,33.2702,33.6058,32.678,32.7669,165759.0
2025-04-03 10:00:00,33.1,33.21,32.95,33.14,206495.0,32.6682,32.7767,32.5201,32.7076,206495.0
2025-04-03 10:30:00,33.13,33.15,32.78,33.04,173531.0,32.6978,32.7175,32.3523,32.6089,173531.0
2025-04-03 11:00:00,33.04,33.43,33.0,33.37,144699.0,32.6089,32.9939,32.5695,32.9346,144699.0
2025-04-03 11:30:00,33.37,33.57,33.29,33.45,88797.0,32.9346,33.132,32.8557,33.0136,88797.0
2025-04-03 12:00:00,33.45,33.66,33.38,33.66,42219.0,33.0136,33.2209,32.9445,33.2209,42219.0
2025-04-03 12:30:00,33.68,33.7,33.39,33.42,62696.0,33.2406,33.2603,32.9544,32.984,62696.0
2025-04-03 13:00:00,33.43,33.47,33.23,33.26,92075.0,32.9939,33.0333,32.7965,32.8261,92075.0
2025-04-03 13:30:00,33.26,33.35,33.06,33.19,124246.0,32.8261,32.9149,32.6287,32.757,124246.0
2025-04-03 14:00:00,33.19,33.25,33.1,33.22,97187.0,32.757,32.8162,32.6682,32.7866,97187.0
2025-04-03 14:30:00,33.22,33.31,33.17,33.24,55474.0,32.7866,32.8754,32.7373,32.8063,55474.0
2025-04-03 15:00:00,33.24,33.27,32.94,32.96,134238.0,32.8063,32.8359,32.5103,32.53,134238.0
2025-04-03 15:30:00,32.95,33.22,32.95,33.12,549047.0,32.5201,32.7866,32.5201,32.6879,549047.0
2025-04-04 09:30:00,32.16,32.23,31.39,31.97,210472.0,31.7404,31.8095,30.9805,31.5529,210472.0
2025-04-04 10:00:00,31.94,32.04,31.63,31.64,97357.0,31.5233,31.622,31.2173,31.2272,97357.0
2025-04-04 10:30:00,31.61,31.84,31.26,31.8,136557.0,31.1976,31.4246,30.8522,31.3851,136557.0
2025-04-04 11:00:00,31.77,32.57,31.73,32.23,101772.0,31.3555,32.1451,31.316,31.8095,101772.0
2025-04-04 11:30:00,32.23,32.5,31.94,32.27,77214.0,31.8095,32.076,31.5233,31.849,77214.0
2025-04-04 12:00:00,32.28,32.48,32.04,32.12,65329.0,31.8589,32.0563,31.622,31.7009,65329.0
2025-04-04 12:30:00,32.13,32.31,32.08,32.1,50110.0,31.7108,31.8885,31.6615,31.6812,50110.0
2025-04-04 13:00:00,32.12,32.24,31.77,31.98,67040.0,31.7009,31.8194,31.3555,31.5628,67040.0
2025-04-04 13:30:00,31.96,32.31,31.86,32.22,65202.0,31.543,31.8885,31.4443,31.7996,65202.0
2025-04-04 14:00:00,32.25,32.39,31.91,32.03,78341.0,31.8293,31.9674,31.4937,31.6121,78341.0
2025-04-04 14:30:00,32.03,32.57,32.02,32.32,119683.0,31.6121,32.1451,31.6023,31.8983,119683.0
2025-04-04 15:00:00,32.35,32.62,32.27,32.57,77418.0,31.9279,32.1944,31.849,32.1451,77418.0
2025-04-04 15:30:00,32.54,32.76,32.38,32.48,355343.0,32.1155,32.3326,31.9576,32.0563,355343.0
2025-04-07 09:30:00,31.09,31.97,30.71,31.86,139542.0,30.6844,31.5529,30.3093,31.4443,139542.0
2025-04-07 10:00:00,31.86,32.76,31.59,31.71,240190.0,31.4443,32.3326,31.1779,31.2963,240190.0
2025-04-07 10:30:00,31.71,32.3,31.28,32.03,115850.0,31.2963,31.8786,30.8719,31.6121,115850.0
2025-04-07 11:00:00,32.05,32.3,30.79,30.79,88439.0,31.6319,31.8786,30.3883,30.3883,88439.0
2025-04-07 11:30:00,30.78,31.56,30.78,31.19,95549.0,30.3784,31.1483,30.3784,30.7831,95549.0
2025-04-07 12:00:00,31.15,31.27,30.91,31.27,55675.0,30.7436,30.862,30.5067,30.862,55675.0
2025-04-07 12:30:00,31.26,31.31,30.71,30.75,85761.0,30.8522,30.9015,30.3093,30.3488,85761.0
2025-04-07 13:00:00,30.72,31.56,30.71,31.56,121240.0,30.3192,31.1483,30.3093,31.1483,121240.0
2025-04-07 13:30:00,31.54,31.89,31.35,31.72,89794.0,31.1285,31.474,30.941,31.3062,89794.0
2025-04-07 14:00:00,31.76,31.84,31.32,31.33,142949.0,31.3456,31.4246,30.9114,30.9213,142949.0
2025-04-07 14:30:00,31.36,31.6,31.22,31.24,125760.0,30.9509,31.1877,30.8127,30.8324,125760.0
2025-04-07 15:00:00,31.27,31.66,31.26,31.39,147260.0,30.862,31.247,30.8522,30.9805,147260.0
2025-04-07 15:30:00,31.39,31.75,31.38,31.54,276447.0,30.9805,31.3358,30.9706,31.1285,276447.0
2025-04-08 09:30:00,32.07,32.52,31.96,32.49,108849.0,31.6516,32.0957,31.543,32.0661,108849.0
2025-04-08 10:00:00,32.46,32.53,32.24,32.46,70344.0,32.0365,32.1056,31.8194,32.0365,70344.0
2025-04-08 10:30:00,32.49,32.54,32.06,32.07,62080.0,32.0661,32.1155,31.6417,31.6516,62080.0
2025-04-08 11:00:00,32.07,32.23,31.73,31.82,95892.0,31.6516,31.8095,31.316,31.4049,95892.0
2025-04-08 11:30:00,31.8,32.12,31.8,32.08,30370.0,31.3851,31.7009,31.3851,31.6615,30370.0
2025-04-08 12:00:00,32.07,32.18,31.89,31.93,37625.0,31.6516,31.7602,31.474,31.5134,37625.0
2025-04-08 12:30:00,31.98,32.02,31.43,31.45,124829.0,31.5628,31.6023,31.02,31.0397,124829.0
2025-04-08 13:00:00,31.43,31.48,31.03,31.05,90021.0,31.02,31.0693,30.6252,30.6449,90021.0
2025-04-08 13:30:00,31.05,31.43,31.03,31.19,80048.0,30.6449,31.02,30.6252,30.7831,80048.0
2025-04-08 14:00:00,31.18,31.23,30.78,30.8,34560.0,30.7732,30.8226,30.3784,30.3982,34560.0
2025-04-08 14:30:00,30.81,31.27,30.75,30.75,85679.0,30.408,30.862,30.3488,30.3488,85679.0
2025-04-08 15:00:00,30.76,30.78,30.39,30.72,83775.0,30.3587,30.3784,29.9935,30.3192,83775.0
2025-04-08 15:30:00,30.71,30.88,30.44,30.83,326187.0,30.3093,30.4771,30.0429,30.4278,326187.0
2025-04-09 09:30:00,30.71,31.66,30.64,31.6,108158.0,30.3093,31.247,30.2403,31.1877,108158.0
2025-04-09 10:00:00,31.6,31.83,30.91,31.04,79604.0,31.1877,31.4147,30.5067,30.635,79604.0
2025-04-09 10:30:00,31.03,31.28,30.67,30.68,44549.0,30.6252,30.8719,30.2699,30.2797,44549.0
2025-04-09 11:00:00,30.71,31.1,30.65,31.05,70833.0,30.3093,30.6943,30.2501,30.6449,70833.0
2025-04-09 11:30:00,31.03,31.15,30.8,30.84,65309.0,30.6252,30.7436,30.3982,30.4376,65309.0
2025-04-09 12:00:00,30.82,30.97,30.78,30.92,67328.0,30.4179,30.566,30.3784,30.5166,67328.0
2025-04-09 12:30:00,30.92,31.04,30.78,30.8,84047.0,30.5166,30.635,30.3784,30.3982,84047.0
2025-04-09 13:00:00,30.81,32.68,30.67,32.22,358713.0,30.408,32.2536,30.2699,31.7996,358713.0
2025-04-09 13:30:00,32.27,33.38,32.15,33.38,141513.0,31.849,32.9445,31.7306,32.9445,141513.0
2025-04-09 14:00:00,33.4,33.93,33.08,33.86,208120.0,32.9643,33.4873,32.6484,33.4182,208120.0
2025-04-09 14:30:00,33.82,33.95,33.06,33.1,128632.0,33.3788,33.5071,32.6287,32.6682,128632.0
2025-04-09 15:00:00,33.09,33.62,32.97,33.45,136772.0,32.6583,33.1814,32.5399,33.0136,136772.0
2025-04-09 15:30:00,33.45,33.77,33.25,33.63,449858.0,33.0136,33.3294,32.8162,33.1912,449858.0
2025-04-10 09:30:00,32.31,32.52,31.47,31.5,121148.0,31.8885,32.0957,31.0594,31.089,121148.0
2025-04-10 10:00:00,31.58,31.91,31.39,31.82,111254.0,31.168,31.4937,30.9805,31.4049,111254.0
2025-04-10 10:30:00,31.84,32.24,31.84,32.15,132076.0,31.4246,31.8194,31.4246,31.7306,132076.0
2025-04-10 11:00:00,32.14,32.2,31.83,31.88,250466.0,31.7207,31.7799,31.4147,31.4641,250466.0
2025-04-10 11:30:00,31.9,32.04,31.81,31.89,75842.0,31.4838,31.622,31.395,31.474,75842.0
2025-04-10 12:00:00,31.92,32.03,31.51,31.59,78460.0,31.5036,31.6121,31.0989,31.1779,78460.0
2025-04-10 12:30:00,31.61,32.2,31.61,32.07,76021.0,31.1976,31.7799,31.1976,31.6516,76021.0
2025-04-10 13:00:00,32.04,32.3,31.65,31.99,139596.0,31.622,31.8786,31.2371,31.5726,139596.0
2025-04-10 13:30:00,31.97,32.3,31.94,32.19,138450.0,31.5529,31.8786,31.5233,31.77,138450.0
2025-04-10 14:00:00,32.15,32.3,31.77,32.18,76800.0,31.7306,31.8786,31.3555,31.7602,76800.0
2025-04-10 14:30:00,32.13,32.39,31.91,32.03,100114.0,31.7108,31.9674,31.4937,31.6121,100114.0
2025-04-10 15:00:00,31.99,32.22,31.92,31.94,125211.0,31.5726,31.7996,31.5036,31.5233,125211.0
2025-04-10 15:30:00,31.95,32.2,31.83,32.13,378488.0,31.5332,31.7799,31.4147,31.7108,378488.0
2025-04-11 09:30:00,31.99,32.21,31.54,31.86,93442.0,31.5726,31.7898,31.1285,31.4443,93442.0
2025-04-11 10:00:00,31.81,32.01,31.47,31.52,42101.0,31.395,31.5924,31.0594,31.1088,42101.0
2025-04-11 10:30:00,31.5,31.98,31.5,31.77,38351.0,31.089,31.5628,31.089,31.3555,38351.0
2025-04-11 11:00:00,31.78,32.12,31.66,31.82,66746.0,31.3654,31.7009,31.247,31.4049,66746.0
2025-04-11 11:30:00,31.78,31.82,31.64,31.74,37110.0,31.3654,31.4049,31.2272,31.3259,37110.0
2025-04-11 12:00:00,31.74,31.83,31.65,31.73,34252.0,31.3259,31.4147,31.2371,31.316,34252.0
2025-04-11 12:30:00,31.74,32.18,31.73,32.12,50698.0,31.3259,31.7602,31.316,31.7009,50698.0
2025-04-11 13:00:00,32.1,32.24,31.9,31.93,48501.0,31.6812,31.8194,31.4838,31.5134,48501.0
2025-04-11 13:30:00,31.95,32.3,31.91,32.22,99828.0,31.5332,31.8786,31.4937,31.7996,99828.0
2025-04-11 14:00:00,32.2,32.24,32.06,32.14,77627.0,31.7799,31.8194,31.6417,31.7207,77627.0
2025-04-11 14:30:00,32.13,32.18,31.74,32.04,106846.0,31.7108,31.7602,31.3259,31.622,106846.0
2025-04-11 15:00:00,32.05,32.34,32.05,32.31,108383.0,31.6319,31.9181,31.6319,31.8885,108383.0
2025-04-11 15:30:00,32.32,32.34,32.17,32.18,344273.0,31.8983,31.9181,31.7503,31.7602,344273.0
2025-04-14 09:30:00,32.68,32.88,31.95,32.23,80633.0,32.2536,32.451,31.5332,31.8095,80633.0
2025-04-14 10:00:00,32.23,32.56,32.13,32.55,88268.0,31.8095,32.1352,31.7108,32.1253,88268.0
2025-04-14 10:30:00,32.54,32.58,32.4,32.43,55225.0,32.1155,32.1549,31.9773,32.0069,55225.0
2025-04-14 11:00:00,32.42,32.53,32.22,32.22,67163.0,31.997,32.1056,31.7996,31.7996,67163.0
2025-04-14 11:30:00,32.21,32.41,31.83,31.85,60118.0,31.7898,31.9872,31.4147,31.4345,60118.0
2025-04-14 12:00:00,31.82,32.48,31.73,32.08,403816.0,31.4049,32.0563,31.316,31.6615,403816.0
2025-04-14 12:30:00,32.13,32.65,32.09,32.43,389311.0,31.7108,32.224,31.6713,32.0069,389311.0
2025-04-14 13:00:00,32.45,32.78,32.38,32.41,211506.0,32.0266,32.3523,31.9576,31.9872,211506.0
2025-04-14 13:30:00,32.41,32.7,32.33,32.58,59488.0,31.9872,32.2734,31.9082,32.1549,59488.0
2025-04-14 14:00:00,32.57,32.88,32.57,32.84,36798.0,32.1451,32.451,32.1451,32.4116,36798.0
2025-04-14 14:30:00,32.84,32.93,32.75,32.81,89932.0,32.4116,32.5004,32.3227,32.3819,89932.0
2025-04-14 15:00:00,32.83,32.91,32.76,32.82,97759.0,32.4017,32.4806,32.3326,32.3918,97759.0
2025-04-14 15:30:00,32.83,32.98,32.73,32.77,320660.0,32.4017,32.5497,32.303,32.3425,320660.0
2025-04-15 09:30:00,32.4,32.95,32.26,32.74,98647.0,31.9773,32.5201,31.8391,32.3129,98647.0
2025-04-15 10:00:00,32.74,32.84,32.4,32.45,72353.0,32.3129,32.4116,31.9773,32.0266,72353.0
2025-04-15 10:30:00,32.45,33.33,32.3,32.5,80209.0,32.0266,32.8952,31.8786,32.076,80209.0
2025-04-15 11:00:00,32.51,32.59,32.38,32.44,48368.0,32.0859,32.1648,31.9576,32.0168,48368.0
2025-04-15 11:30:00,32.45,32.48,32.26,32.37,39625.0,32.0266,32.0563,31.8391,31.9477,39625.0
2025-04-15 12:00:00,32.38,32.52,32.33,32.34,34281.0,31.9576,32.0957,31.9082,31.9181,34281.0
2025-04-15 12:30:00,32.33,32.41,32.19,32.22,27722.0,31.9082,31.9872,31.77,31.7996,27722.0
2025-04-15 13:00:00,32.22,32.25,31.97,31.98,53866.0,31.7996,31.8293,31.5529,31.5628,53866.0
2025-04-15 13:30:00,31.97,32.35,31.93,32.22,134868.0,31.5529,31.9279,31.5134,31.7996,134868.0
2025-04-15 14:00:00,32.17,32.25,32.05,32.13,58182.0,31.7503,31.8293,31.6319,31.7108,58182.0
2025-04-15 14:30:00,32.12,32.35,32.11,32.28,56447.0,31.7009,31.9279,31.6911,31.8589,56447.0
2025-04-15 15:00:00,32.27,32.33,32.2,32.27,52416.0,31.849,31.9082,31.7799,31.849,52416.0
2025-04-15 15:30:00,32.29,32.35,32.23,32.32,231920.0,31.8687,31.9279,31.8095,31.8983,231920.0
2025-04-16 09:30:00,32.67,32.76,32.18,32.21,81217.0,32.2438,32.3326,31.7602,31.7898,81217.0
2025-04-16 10:00:00,32.2,32.58,32.18,32.36,35026.0,31.7799,32.1549,31.7602,31.9378,35026.0
2025-04-16 10:30:00,32.38,32.48,32.26,32.36,34905.0,31.9576,32.0563,31.8391,31.9378,34905.0
2025-04-16 11:00:00,32.37,32.56,32.37,32.51,44283.0,31.9477,32.1352,31.9477,32.0859,44283.0
2025-04-16 11:30:00,32.5,32.52,32.28,32.29,16970.0,32.076,32.0957,31.8589,31.8687,16970.0
2025-04-16 12:00:00,32.3,32.44,32.29,32.39,39600.0,31.8786,32.0168,31.8687,31.9674,39600.0
2025-04-16 12:30:00,32.4,32.43,32.26,32.27,18298.0,31.9773,32.0069,31.8391,31.849,18298.0
2025-04-16 13:00:00,32.27,32.38,32.24,32.34,28838.0,31.849,31.9576,31.8194,31.9181,28838.0
2025-04-16 13:30:00,32.33,32.33,31.87,31.88,62899.0,31.9082,31.9082,31.4542,31.4641,62899.0
2025-04-16 14:00:00,31.88,32.05,31.87,31.96,32104.0,31.4641,31.6319,31.4542,31.543,32104.0
2025-04-16 14:30:00,31.96,32.0,31.76,31.8,39668.0,31.543,31.5825,31.3456,31.3851,39668.0
2025-04-16 15:00:00,31.79,31.86,31.74,31.76,36400.0,31.3753,31.4443,31.3259,31.3456,36400.0
2025-04-16 15:30:00,31.77,32.21,31.77,32.15,149651.0,31.3555,31.7898,31.3555,31.7306,149651.0
2025-04-17 09:30:00,32.22,32.7,32.13,32.47,40173.0,31.7996,32.2734,31.7108,32.0464,40173.0
2025-04-17 10:00:00,32.5,32.59,32.3,32.36,21865.0,32.076,32.1648,31.8786,31.9378,21865.0
2025-04-17 10:30:00,32.35,32.44,32.19,32.28,49383.0,31.9279,32.0168,31.77,31.8589,49383.0
2025-04-17 11:00:00,32.28,32.54,32.28,32.33,42628.0,31.8589,32.1155,31.8589,31.9082,42628.0
2025-04-17 11:30:00,32.34,32.52,32.33,32.33,28558.0,31.9181,32.0957,31.9082,31.9082,28558.0
2025-04-17 12:00:00,32.36,32.48,32.31,32.41,75916.0,31.9378,32.0563,31.8885,31.9872,75916.0
2025-04-17 12:30:00,32.4,32.55,32.32,32.45,94651.0,31.9773,32.1253,31.8983,32.0266,94651.0
2025-04-17 13:00:00,32.48,32.58,32.43,32.43,85979.0,32.0563,32.1549,32.0069,32.0069,85979.0
2025-04-17 13:30:00,32.44,32.55,32.38,32.5,67277.0,32.0168,32.1253,31.9576,32.076,67277.0
2025-04-17 14:00:00,32.5,32.68,32.49,32.52,43620.0,32.076,32.2536,32.0661,32.0957,43620.0
2025-04-17 14:30:00,32.53,32.53,32.32,32.33,86458.0,32.1056,32.1056,31.8983,31.9082,86458.0
2025-04-17 15:00:00,32.33,32.4,32.1,32.11,310923.0,31.9082,31.9773,31.6812,31.6911,310923.0
2025-04-17 15:30:00,32.11,32.25,32.09,32.24,480962.0,31.6911,31.8293,31.6713,31.8194,480962.0
2025-04-21 09:30:00,32.1,32.15,31.86,31.89,32564.0,31.6812,31.7306,31.4443,31.474,32564.0
2025-04-21 10:00:00,31.85,31.91,31.79,31.89,28785.0,31.4345,31.4937,31.3753,31.474,28785.0
2025-04-21 10:30:00,31.9,31.99,31.8,31.82,74955.0,31.4838,31.5726,31.3851,31.4049,74955.0
2025-04-21 11:00:00,31.81,31.81,31.62,31.65,61898.0,31.395,31.395,31.2075,31.2371,61898.0
2025-04-21 11:30:00,31.65,31.67,31.52,31.53,22449.0,31.2371,31.2568,31.1088,31.1186,22449.0
2025-04-21 12:00:00,31.54,31.72,31.53,31.67,57901.0,31.1285,31.3062,31.1186,31.2568,57901.0
2025-04-21 12:30:00,31.66,31.85,31.66,31.8,39147.0,31.247,31.4345,31.247,31.3851,39147.0
2025-04-21 13:00:00,31.8,31.89,31.77,31.83,47889.0,31.3851,31.474,31.3555,31.4147,47889.0
2025-04-21 13:30:00,31.84,31.95,31.8,31.85,79304.0,31.4246,31.5332,31.3851,31.4345,79304.0
2025-04-21 14:00:00,31.85,31.95,31.84,31.91,43037.0,31.4345,31.5332,31.4246,31.4937,43037.0
2025-04-21 14:30:00,31.91,32.02,31.9,31.97,53492.0,31.4937,31.6023,31.4838,31.5529,53492.0
2025-04-21 15:00:00,31.96,32.15,31.96,32.11,109303.0,31.543,31.7306,31.543,31.6911,109303.0
2025-04-21 15:30:00,32.11,32.32,32.06,32.27,325424.0,31.6911,31.8983,31.6417,31.849,325424.0
2025-04-22 09:30:00,32.78,33.28,32.61,32.92,67815.0,32.3523,32.8458,32.1846,32.4905,67815.0
2025-04-22 10:00:00,32.9,33.03,32.7,32.73,35505.0,32.4708,32.5991,32.2734,32.303,35505.0
2025-04-22 10:30:00,32.73,32.96,32.73,32.94,43021.0,32.303,32.53,32.303,32.5103,43021.0
2025-04-22 11:00:00,32.95,33.06,32.88,32.9,73361.0,32.5201,32.6287,32.451,32.4708,73361.0
2025-04-22 11:30:00,32.88,32.99,32.76,32.97,29747.0,32.451,32.5596,32.3326,32.5399,29747.0
2025-04-22 12:00:00,33.0,33.17,32.99,33.15,113075.0,32.5695,32.7373,32.5596,32.7175,113075.0
2025-04-22 12:30:00,33.13,33.16,33.0,33.02,32697.0,32.6978,32.7274,32.5695,32.5892,32697.0
2025-04-22 13:00:00,33.01,33.06,32.65,32.67,70082.0,32.5793,32.6287,32.224,32.2438,70082.0
2025-04-22 13:30:00,32.68,32.92,32.66,32.83,34545.0,32.2536,32.4905,32.2339,32.4017,34545.0
2025-04-22 14:00:00,32.84,32.92,32.79,32.84,69844.0,32.4116,32.4905,32.3622,32.4116,69844.0
2025-04-22 14:30:00,32.84,33.0,32.83,32.98,38352.0,32.4116,32.5695,32.4017,32.5497,38352.0
2025-04-22 15:00:00,32.96,33.0,32.85,32.85,47662.0,32.53,32.5695,32.4214,32.4214,47662.0
2025-04-22 15:30:00,32.85,33.0,32.85,32.98,203382.0,32.4214,32.5695,32.4214,32.5497,203382.0
2025-04-23 09:30:00,33.85,34.36,33.79,34.06,64328.0,33.4084,33.9117,33.3492,33.6156,64328.0
2025-04-23 10:00:00,34.11,34.19,33.86,33.97,34934.0,33.665,33.7439,33.4182,33.5268,34934.0
2025-04-23 10:30:00,33.96,34.04,33.91,34.01,25939.0,33.5169,33.5959,33.4676,33.5663,25939.0
2025-04-23 11:00:00,34.0,34.02,33.63,33.66,145663.0,33.5564,33.5762,33.1912,33.2209,145663.0
2025-04-23 11:30:00,33.66,33.69,33.49,33.59,54642.0,33.2209,33.2505,33.0531,33.1518,54642.0
2025-04-23 12:00:00,33.6,33.67,33.38,33.49,67118.0,33.1616,33.2307,32.9445,33.0531,67118.0
2025-04-23 12:30:00,33.52,33.59,33.5,33.56,16674.0,33.0827,33.1518,33.0629,33.1222,16674.0
2025-04-23 13:00:00,33.55,33.67,33.45,33.61,35166.0,33.1123,33.2307,33.0136,33.1715,35166.0
2025-04-23 13:30:00,33.62,33.71,33.53,33.68,22537.0,33.1814,33.2702,33.0926,33.2406,22537.0
2025-04-23 14:00:00,33.68,33.72,33.6,33.6,17985.0,33.2406,33.2801,33.1616,33.1616,17985.0
2025-04-23 14:30:00,33.61,33.66,33.38,33.4,35462.0,33.1715,33.2209,32.9445,32.9643,35462.0
2025-04-23 15:00:00,33.39,33.43,33.25,33.27,43097.0,32.9544,32.9939,32.8162,32.8359,43097.0
2025-04-23 15:30:00,33.27,33.34,33.22,33.29,143989.0,32.8359,32.905,32.7866,32.8557,143989.0
2025-04-24 09:30:00,33.63,33.74,33.25,33.74,70831.0,33.1912,33.2998,32.8162,33.2998,70831.0
2025-04-24 10:00:00,33.75,33.91,33.67,33.87,44416.0,33.3097,33.4676,33.2307,33.4281,44416.0
2025-04-24 10:30:00,33.91,33.98,33.87,33.88,41276.0,33.4676,33.5367,33.4281,33.438,41276.0
2025-04-24 11:00:00,33.88,33.91,33.66,33.73,117001.0,33.438,33.4676,33.2209,33.2899,117001.0
2025-04-24 11:30:00,33.73,33.81,33.65,33.74,34064.0,33.2899,33.3689,33.211,33.2998,34064.0
2025-04-24 12:00:00,33.75,33.91,33.75,33.89,39477.0,33.3097,33.4676,33.3097,33.4479,39477.0
2025-04-24 12:30:00,33.88,33.98,33.87,33.95,17292.0,33.438,33.5367,33.4281,33.5071,17292.0
2025-04-24 13:00:00,33.93,33.96,33.84,33.88,34713.0,33.4873,33.5169,33.3985,33.438,34713.0
2025-04-24 13:30:00,33.89,34.01,33.88,33.96,30638.0,33.4479,33.5663,33.438,33.5169,30638.0
2025-04-24 14:00:00,33.95,34.03,33.83,33.85,30366.0,33.5071,33.586,33.3886,33.4084,30366.0
2025-04-24 14:30:00,33.85,33.91,33.85,33.87,37808.0,33.4084,33.4676,33.4084,33.4281,37808.0
2025-04-24 15:00:00,33.87,33.94,33.81,33.9,80651.0,33.4281,33.4972,33.3689,33.4577,80651.0
2025-04-24 15:30:00,33.9,34.06,33.89,34.06,179338.0,33.4577,33.6156,33.4479,33.6156,179338.0
2025-04-25 09:30:00,34.0,34.25,33.84,33.91,35906.0,33.5564,33.8032,33.3985,33.4676,35906.0
2025-04-25 10:00:00,33.93,34.2,33.93,33.98,24194.0,33.4873,33.7538,33.4873,33.5367,24194.0
2025-04-25 10:30:00,33.97,34.17,33.94,34.13,23467.0,33.5268,33.7242,33.4972,33.6847,23467.0
2025-04-25 11:00:00,34.13,34.14,33.99,34.0,48537.0,33.6847,33.6946,33.5466,33.5564,48537.0
2025-04-25 11:30:00,33.99,34.12,33.99,34.1,26446.0,33.5466,33.6749,33.5466,33.6551,26446.0
2025-04-25 12:00:00,34.1,34.15,34.09,34.11,21763.0,33.6551,33.7045,33.6452,33.665,21763.0
2025-04-25 12:30:00,34.11,34.19,34.05,34.07,39710.0,33.665,33.7439,33.6058,33.6255,39710.0
2025-04-25 13:00:00,34.04,34.21,34.03,34.21,38224.0,33.5959,33.7637,33.586,33.7637,38224.0
2025-04-25 13:30:00,34.19,34.21,33.89,33.95,59886.0,33.7439,33.7637,33.4479,33.5071,59886.0
2025-04-25 14:00:00,33.96,34.04,33.93,33.99,13606.0,33.5169,33.5959,33.4873,33.5466,13606.0
2025-04-25 14:30:00,33.99,34.19,33.97,34.09,23154.0,33.5466,33.7439,33.5268,33.6452,23154.0
2025-04-25 15:00:00,34.07,34.11,34.04,34.05,25829.0,33.6255,33.665,33.5959,33.6058,25829.0
2025-04-25 15:30:00,34.04,34.08,33.93,34.05,149819.0,33.5959,33.6354,33.4873,33.6058,149819.0
2025-04-28 09:30:00,34.26,34.72,34.26,34.58,45239.0,33.813,34.267,33.813,34.1289,45239.0
2025-04-28 10:00:00,34.57,34.72,34.56,34.62,29034.0,34.119,34.267,34.1091,34.1683,29034.0
2025-04-28 10:30:00,34.62,34.63,34.45,34.47,50048.0,34.1683,34.1782,34.0006,34.0203,50048.0
2025-04-28 11:00:00,34.48,34.51,34.27,34.27,27139.0,34.0302,34.0598,33.8229,33.8229,27139.0
2025-04-28 11:30:00,34.29,34.38,34.24,34.26,32030.0,33.8426,33.9315,33.7933,33.813,32030.0
2025-04-28 12:00:00,34.26,34.26,34.15,34.17,15732.0,33.813,33.813,33.7045,33.7242,15732.0
2025-04-28 12:30:00,34.17,34.25,34.16,34.17,18744.0,33.7242,33.8032,33.7143,33.7242,18744.0
2025-04-28 13:00:00,34.16,34.19,33.99,34.02,44636.0,33.7143,33.7439,33.5466,33.5762,44636.0
2025-04-28 13:30:00,34.02,34.18,34.0,34.18,23339.0,33.5762,33.7341,33.5564,33.7341,23339.0
2025-04-28 14:00:00,34.18,34.24,34.17,34.22,13606.0,33.7341,33.7933,33.7242,33.7736,13606.0
2025-04-28 14:30:00,34.2,34.33,34.17,34.31,24834.0,33.7538,33.8821,33.7242,33.8624,24834.0
2025-04-28 15:00:00,34.32,34.36,34.21,34.23,32471.0,33.8722,33.9117,33.7637,33.7834,32471.0
2025-04-28 15:30:00,34.24,34.3,34.18,34.27,124205.0,33.7933,33.8525,33.7341,33.8229,124205.0
2025-04-29 09:30:00,34.22,34.75,34.22,34.52,91351.0,33.7736,34.2966,33.7736,34.0696,91351.0
2025-04-29 10:00:00,34.52,34.59,34.33,34.33,26452.0,34.0696,34.1387,33.8821,33.8821,26452.0
2025-04-29 10:30:00,34.33,34.63,34.32,34.61,17796.0,33.8821,34.1782,33.8722,34.1585,17796.0
2025-04-29 11:00:00,34.59,34.6,34.52,34.56,27346.0,34.1387,34.1486,34.0696,34.1091,27346.0
2025-04-29 11:30:00,34.57,34.6,34.51,34.51,21985.0,34.119,34.1486,34.0598,34.0598,21985.0
2025-04-29 12:00:00,34.51,34.93,34.51,34.92,36693.0,34.0598,34.4743,34.0598,34.4644,36693.0
2025-04-29 12:30:00,34.92,34.99,34.76,34.78,38020.0,34.4644,34.5335,34.3065,34.3262,38020.0
2025-04-29 13:00:00,34.78,34.96,34.74,34.89,111771.0,34.3262,34.5039,34.2868,34.4348,111771.0
2025-04-29 13:30:00,34.89,35.05,34.84,34.99,64734.0,34.4348,34.5927,34.3855,34.5335,64734.0
2025-04-29 14:00:00,35.0,35.02,34.8,34.81,147255.0,34.5434,34.5631,34.346,34.3559,147255.0
2025-04-29 14:30:00,34.83,35.01,34.83,34.88,91888.0,34.3756,34.5532,34.3756,34.4249,91888.0
2025-04-29 15:00:00,34.88,34.98,34.79,34.96,113692.0,34.4249,34.5236,34.3361,34.5039,113692.0
2025-04-29 15:30:00,34.96,35.06,34.9,35.02,288186.0,34.5039,34.6026,34.4447,34.5631,288186.0
2025-04-30 09:30:00,34.49,34.69,34.09,34.26,100908.0,34.04,34.2374,33.6452,33.813,100908.0
2025-04-30 10:00:00,34.28,34.71,34.26,34.69,121192.0,33.8328,34.2572,33.813,34.2374,121192.0
2025-04-30 10:30:00,34.71,34.75,34.4,34.48,135385.0,34.2572,34.2966,33.9512,34.0302,135385.0
2025-04-30 11:00:00,34.49,34.72,34.46,34.62,71357.0,34.04,34.267,34.0104,34.1683,71357.0
2025-04-30 11:30:00,34.63,34.68,34.49,34.51,49369.0,34.1782,34.2276,34.04,34.0598,49369.0
2025-04-30 12:00:00,34.52,34.58,34.29,34.32,133248.0,34.0696,34.1289,33.8426,33.8722,133248.0
2025-04-30 12:30:00,34.32,34.41,34.25,34.33,86533.0,33.8722,33.9611,33.8032,33.8821,86533.0
2025-04-30 13:00:00,34.34,34.36,34.25,34.33,67852.0,33.892,33.9117,33.8032,33.8821,67852.0
2025-04-30 13:30:00,34.34,34.53,34.34,34.49,36796.0,33.892,34.0795,33.892,34.04,36796.0
2025-04-30 14:00:00,34.48,34.55,34.39,34.46,69963.0,34.0302,34.0992,33.9413,34.0104,69963.0
2025-04-30 14:30:00,34.48,34.52,34.38,34.45,29845.0,34.0302,34.0696,33.9315,34.0006,29845.0
2025-04-30 15:00:00,34.45,34.63,34.43,34.6,49475.0,34.0006,34.1782,33.9808,34.1486,49475.0
2025-04-30 15:30:00,34.6,34.88,34.58,34.76,233411.0,34.1486,34.4249,34.1289,34.3065,233411.0
2025-05-01 09:30:00,35.05,35.29,34.88,35.11,146215.0,34.5927,34.8296,34.4249,34.6519,146215.0
2025-05-01 10:00:00,35.16,35.5,35.14,35.24,148909.0,34.7013,35.0369,34.6815,34.7802,148909.0
2025-05-01 10:30:00,35.22,35.39,35.09,35.37,92955.0,34.7605,34.9283,34.6322,34.9085,92955.0
2025-05-01 11:00:00,35.37,35.37,35.25,35.27,105145.0,34.9085,34.9085,34.7901,34.8099,105145.0
2025-05-01 11:30:00,35.27,35.27,34.95,34.98,55848.0,34.8099,34.8099,34.494,34.5236,55848.0
2025-05-01 12:00:00,34.99,35.01,34.9,34.96,93441.0,34.5335,34.5532,34.4447,34.5039,93441.0
2025-05-01 12:30:00,34.96,35.09,34.94,35.0,38342.0,34.5039,34.6322,34.4842,34.5434,38342.0
2025-05-01 13:00:00,35.02,35.12,35.01,35.07,57344.0,34.5631,34.6618,34.5532,34.6125,57344.0
2025-05-01 13:30:00,35.08,35.23,35.05,35.06,97077.0,34.6223,34.7704,34.5927,34.6026,97077.0
2025-05-01 14:00:00,35.06,35.16,35.04,35.08,118694.0,34.6026,34.7013,34.5829,34.6223,118694.0
2025-05-01 14:30:00,35.08,35.2,35.07,35.15,79326.0,34.6223,34.7408,34.6125,34.6914,79326.0
2025-05-01 15:00:00,35.15,35.31,35.11,35.29,125668.0,34.6914,34.8493,34.6519,34.8296,125668.0
2025-05-01 15:30:00,35.3,35.42,35.01,35.03,414016.0,34.8395,34.9579,34.5532,34.573,414016.0
2025-05-02 09:30:00,35.28,35.79,33.43,33.8,451728.0,34.8197,35.3231,32.9939,33.359,451728.0
2025-05-02 10:00:00,33.77,34.08,33.76,33.98,369961.0,33.3294,33.6354,33.3196,33.5367,369961.0
2025-05-02 10:30:00,33.98,34.07,33.86,33.94,232928.0,33.5367,33.6255,33.4182,33.4972,232928.0
2025-05-02 11:00:00,33.94,33.99,33.76,33.94,184162.0,33.4972,33.5466,33.3196,33.4972,184162.0
2025-05-02 11:30:00,33.95,34.01,33.57,33.71,195724.0,33.5071,33.5663,33.132,33.2702,195724.0
2025-05-02 12:00:00,33.71,34.06,33.66,34.0,105090.0,33.2702,33.6156,33.2209,33.5564,105090.0
2025-05-02 12:30:00,34.0,34.24,33.97,34.11,139040.0,33.5564,33.7933,33.5268,33.665,139040.0
2025-05-02 13:00:00,34.09,34.13,33.84,33.9,89543.0,33.6452,33.6847,33.3985,33.4577,89543.0
2025-05-02 13:30:00,33.89,33.98,33.73,33.88,110659.0,33.4479,33.5367,33.2899,33.438,110659.0
2025-05-02 14:00:00,33.89,33.95,33.77,33.77,94205.0,33.4479,33.5071,33.3294,33.3294,94205.0
2025-05-02 14:30:00,33.77,33.77,33.37,33.37,154830.0,33.3294,33.3294,32.9346,32.9346,154830.0
2025-05-02 15:00:00,33.39,33.4,33.12,33.16,223574.0,32.9544,32.9643,32.6879,32.7274,223574.0
2025-05-02 15:30:00,33.17,33.39,33.03,33.08,772267.0,32.7373,32.9544,32.5991,32.6484,772267.0
2025-05-05 09:30:00,33.11,34.33,32.86,33.61,153859.0,32.678,33.8821,32.4313,33.1715,153859.0
2025-05-05 10:00:00,33.63,33.91,33.29,33.44,416450.0,33.1912,33.4676,32.8557,33.0037,416450.0
2025-05-05 10:30:00,33.42,33.66,33.41,33.48,158783.0,32.984,33.2209,32.9741,33.0432,158783.0
2025-05-05 11:00:00,33.48,33.62,33.46,33.53,101942.0,33.0432,33.1814,33.0235,33.0926,101942.0
2025-05-05 11:30:00,33.53,33.64,33.49,33.6,51683.0,33.0926,33.2011,33.0531,33.1616,51683.0
2025-05-05 12:00:00,33.6,33.63,33.51,33.58,61203.0,33.1616,33.1912,33.0728,33.1419,61203.0
2025-05-05 12:30:00,33.58,33.58,33.49,33.55,58470.0,33.1419,33.1419,33.0531,33.1123,58470.0
2025-05-05 13:00:00,33.55,33.6,33.42,33.44,56983.0,33.1123,33.1616,32.984,33.0037,56983.0
2025-05-05 13:30:00,33.44,33.64,33.44,33.51,61667.0,33.0037,33.2011,33.0037,33.0728,61667.0
2025-05-05 14:00:00,33.51,33.58,33.41,33.42,68072.0,33.0728,33.1419,32.9741,32.984,68072.0
2025-05-05 14:30:00,33.41,33.53,33.41,33.41,79866.0,32.9741,33.0926,32.9741,32.9741,79866.0
2025-05-05 15:00:00,33.42,33.43,33.25,33.28,105578.0,32.984,32.9939,32.8162,32.8458,105578.0
2025-05-05 15:30:00,33.28,33.28,33.13,33.28,355312.0,32.8458,32.8458,32.6978,32.8458,355312.0
2025-05-06 09:30:00,32.98,33.28,32.76,32.99,110507.0,32.5497,32.8458,32.3326,32.5596,110507.0
2025-05-06 10:00:00,33.03,33.42,33.03,33.33,50626.0,32.5991,32.984,32.5991,32.8952,50626.0
2025-05-06 10:30:00,33.33,33.34,33.09,33.13,52517.0,32.8952,32.905,32.6583,32.6978,52517.0
2025-05-06 11:00:00,33.12,33.2,33.07,33.13,152782.0,32.6879,32.7669,32.6386,32.6978,152782.0
2025-05-06 11:30:00,33.13,33.14,32.87,32.88,119258.0,32.6978,32.7076,32.4412,32.451,119258.0
2025-05-06 12:00:00,32.88,33.05,32.87,32.91,79297.0,32.451,32.6188,32.4412,32.4806,79297.0
2025-05-06 12:30:00,32.9,32.91,32.67,32.74,59735.0,32.4708,32.4806,32.2438,32.3129,59735.0
2025-05-06 13:00:00,32.76,32.83,32.62,32.66,61306.0,32.3326,32.4017,32.1944,32.2339,61306.0
2025-05-06 13:30:00,32.67,32.69,32.54,32.59,51334.0,32.2438,32.2635,32.1155,32.1648,51334.0
2025-05-06 14:00:00,32.6,32.76,32.59,32.76,51912.0,32.1747,32.3326,32.1648,32.3326,51912.0
2025-05-06 14:30:00,32.77,32.85,32.74,32.84,54009.0,32.3425,32.4214,32.3129,32.4116,54009.0
2025-05-06 15:00:00,32.85,33.11,32.84,33.11,109541.0,32.4214,32.678,32.4116,32.678,109541.0
2025-05-06 15:30:00,33.12,33.23,33.1,33.22,436429.0,32.6879,32.7965,32.6682,32.7866,436429.0
2025-05-07 09:30:00,33.64,33.64,33.21,33.3,60424.0,33.2011,33.2011,32.7767,32.8656,60424.0
2025-05-07 10:00:00,33.27,33.27,33.03,33.09,39705.0,32.8359,32.8359,32.5991,32.6583,39705.0
2025-05-07 10:30:00,33.08,33.29,33.08,33.23,34830.0,32.6484,32.8557,32.6484,32.7965,34830.0
2025-05-07 11:00:00,33.23,33.42,33.23,33.39,34332.0,32.7965,32.984,32.7965,32.9544,34332.0
2025-05-07 11:30:00,33.38,33.56,33.33,33.33,60031.0,32.9445,33.1222,32.8952,32.8952,60031.0
2025-05-07 12:00:00,33.32,33.32,33.13,33.13,89184.0,32.8853,32.8853,32.6978,32.6978,89184.0
2025-05-07 12:30:00,33.13,33.26,33.12,33.22,70387.0,32.6978,32.8261,32.6879,32.7866,70387.0
2025-05-07 13:00:00,33.21,33.31,33.19,33.21,38891.0,32.7767,32.8754,32.757,32.7767,38891.0
2025-05-07 13:30:00,33.2,33.22,32.99,33.04,52899.0,32.7669,32.7866,32.5596,32.6089,52899.0
2025-05-07 14:00:00,33.03,33.17,32.81,32.94,99598.0,32.5991,32.7373,32.3819,32.5103,99598.0
2025-05-07 14:30:00,32.94,33.16,32.91,33.13,84127.0,32.5103,32.7274,32.4806,32.6978,84127.0
2025-05-07 15:00:00,33.13,33.14,33.02,33.03,80762.0,32.6978,32.7076,32.5892,32.5991,80762.0
2025-05-07 15:30:00,33.03,33.39,33.02,33.37,345323.0,32.5991,32.9544,32.5892,32.9346,345323.0
2025-05-08 09:30:00,33.75,33.93,33.5,33.87,73436.0,33.3097,33.4873,33.0629,33.4281,73436.0
2025-05-08 10:00:00,33.89,34.05,33.88,34.05,35587.0,33.4479,33.6058,33.438,33.6058,35587.0
2025-05-08 10:30:00,34.03,34.19,34.03,34.08,30696.0,33.586,33.7439,33.586,33.6354,30696.0
2025-05-08 11:00:00,34.11,34.55,34.1,34.51,63607.0,33.665,34.0992,33.6551,34.0598,63607.0
2025-05-08 11:30:00,34.48,34.82,34.45,34.75,40436.0,34.0302,34.3657,34.0006,34.2966,40436.0
2025-05-08 12:00:00,34.77,34.82,34.69,34.78,33728.0,34.3164,34.3657,34.2374,34.3262,33728.0
2025-05-08 12:30:00,34.8,34.95,34.77,34.92,21680.0,34.346,34.494,34.3164,34.4644,21680.0
2025-05-08 13:00:00,34.92,34.92,34.73,34.73,29825.0,34.4644,34.4644,34.2769,34.2769,29825.0
2025-05-08 13:30:00,34.72,34.75,34.64,34.67,26926.0,34.267,34.2966,34.1881,34.2177,26926.0
2025-05-08 14:00:00,34.67,34.72,34.59,34.62,24969.0,34.2177,34.267,34.1387,34.1683,24969.0
2025-05-08 14:30:00,34.63,34.71,34.6,34.6,79573.0,34.1782,34.2572,34.1486,34.1486,79573.0
2025-05-08 15:00:00,34.61,34.76,34.58,34.67,125807.0,34.1585,34.3065,34.1289,34.2177,125807.0
2025-05-08 15:30:00,34.66,34.68,34.42,34.52,366138.0,34.2078,34.2276,33.9709,34.0696,366138.0
2025-05-09 09:30:00,34.92,35.15,34.54,34.99,52323.0,34.4644,34.6914,34.0894,34.5335,52323.0
2025-05-09 10:00:00,34.98,35.12,34.74,34.79,50894.0,34.5236,34.6618,34.2868,34.3361,50894.0
2025-05-09 10:30:00,34.82,34.94,34.8,34.83,22889.0,34.3657,34.4842,34.346,34.3756,22889.0
2025-05-09 11:00:00,34.84,34.86,34.68,34.78,16790.0,34.3855,34.4052,34.2276,34.3262,16790.0
2025-05-09 11:30:00,34.77,34.82,34.71,34.72,34260.0,34.3164,34.3657,34.2572,34.267,34260.0
2025-05-09 12:00:00,34.73,34.73,34.63,34.65,21583.0,34.2769,34.2769,34.1782,34.1979,21583.0
2025-05-09 12:30:00,34.64,34.78,34.61,34.72,21033.0,34.1881,34.3262,34.1585,34.267,21033.0
2025-05-09 13:00:00,34.72,34.87,34.71,34.87,13993.0,34.267,34.4151,34.2572,34.4151,13993.0
2025-05-09 13:30:00,34.86,34.93,34.83,34.85,21065.0,34.4052,34.4743,34.3756,34.3953,21065.0
2025-05-09 14:00:00,34.86,34.87,34.8,34.8,15276.0,34.4052,34.4151,34.346,34.346,15276.0
2025-05-09 14:30:00,34.8,34.85,34.79,34.81,23173.0,34.346,34.3953,34.3361,34.3559,23173.0
2025-05-09 15:00:00,34.82,34.92,34.82,34.83,36753.0,34.3657,34.4644,34.3657,34.3756,36753.0
2025-05-09 15:30:00,34.83,34.89,34.78,34.8,150832.0,34.3756,34.4348,34.3262,34.346,150832.0
2025-05-12 09:30:00,36.14,36.76,36.04,36.33,144247.0,35.6685,36.2804,35.5698,35.856,144247.0
2025-05-12 10:00:00,36.35,36.6,36.31,36.33,51125.0,35.8758,36.1225,35.8363,35.856,51125.0
2025-05-12 10:30:00,36.3,36.54,36.22,36.28,53101.0,35.8264,36.0633,35.7475,35.8067,53101.0
2025-05-12 11:00:00,36.31,36.38,36.23,36.23,34336.0,35.8363,35.9054,35.7573,35.7573,34336.0
2025-05-12 11:30:00,36.22,36.28,36.08,36.12,36899.0,35.7475,35.8067,35.6093,35.6488,36899.0
2025-05-12 12:00:00,36.13,36.29,36.11,36.15,36847.0,35.6586,35.8165,35.6389,35.6784,36847.0
2025-05-12 12:30:00,36.16,36.36,36.14,36.35,25056.0,35.6882,35.8856,35.6685,35.8758,25056.0
2025-05-12 13:00:00,36.36,36.58,36.34,36.43,85178.0,35.8856,36.1028,35.8659,35.9547,85178.0
2025-05-12 13:30:00,36.45,36.55,36.45,36.48,48615.0,35.9745,36.0732,35.9745,36.0041,48615.0
2025-05-12 14:00:00,36.49,36.51,36.39,36.41,33291.0,36.0139,36.0337,35.9152,35.935,33291.0
2025-05-12 14:30:00,36.4,36.43,36.32,36.32,50082.0,35.9251,35.9547,35.8462,35.8462,50082.0
2025-05-12 15:00:00,36.33,36.42,36.26,36.26,78921.0,35.856,35.9449,35.7869,35.7869,78921.0
2025-05-12 15:30:00,36.26,36.39,36.25,36.35,345667.0,35.7869,35.9152,35.7771,35.8758,345667.0
2025-05-13 09:30:00,36.63,36.73,36.22,36.31,71514.0,36.1521,36.2508,35.7475,35.8363,71514.0
2025-05-13 10:00:00,36.32,36.6,36.32,36.57,65596.0,35.8462,36.1225,35.8462,36.0929,65596.0
2025-05-13 10:30:00,36.57,36.74,36.51,36.7,54396.0,36.0929,36.2607,36.0337,36.2212,54396.0
2025-05-13 11:00:00,36.7,36.87,36.59,36.87,77460.0,36.2212,36.389,36.1126,36.389,77460.0
2025-05-13 11:30:00,36.85,36.95,36.82,36.87,37261.0,36.3692,36.4679,36.3396,36.389,37261.0
2025-05-13 12:00:00,36.88,36.9,36.76,36.84,44741.0,36.3988,36.4186,36.2804,36.3594,44741.0
2025-05-13 12:30:00,36.84,36.91,36.79,36.84,71110.0,36.3594,36.4285,36.31,36.3594,71110.0
2025-05-13 13:00:00,36.83,36.9,36.78,36.82,54794.0,36.3495,36.4186,36.3002,36.3396,54794.0
2025-05-13 13:30:00,36.83,36.98,36.82,36.97,58975.0,36.3495,36.4975,36.3396,36.4877,58975.0
2025-05-13 14:00:00,36.95,36.99,36.87,36.95,33882.0,36.4679,36.5074,36.389,36.4679,33882.0
2025-05-13 14:30:00,36.95,37.09,36.94,37.09,71326.0,36.4679,36.6061,36.4581,36.6061,71326.0
2025-05-13 15:00:00,37.08,37.09,37.0,37.05,61060.0,36.5962,36.6061,36.5173,36.5666,61060.0
2025-05-13 15:30:00,37.05,37.17,36.99,37.09,329461.0,36.5666,36.6851,36.5074,36.6061,329461.0
2025-05-14 09:30:00,37.44,37.58,36.98,37.08,108072.0,36.9515,37.0897,36.4975,36.5962,108072.0
2025-05-14 10:00:00,37.09,37.39,37.05,37.36,60831.0,36.6061,36.9022,36.5666,36.8726,60831.0
2025-05-14 10:30:00,37.34,37.42,37.19,37.23,161630.0,36.8528,36.9318,36.7048,36.7443,161630.0
2025-05-14 11:00:00,37.23,37.27,37.04,37.27,50923.0,36.7443,36.7838,36.5568,36.7838,50923.0
2025-05-14 11:30:00,37.27,37.29,37.16,37.21,35996.0,36.7838,36.8035,36.6752,36.7245,35996.0
2025-05-14 12:00:00,37.2,37.24,37.13,37.15,27215.0,36.7147,36.7542,36.6456,36.6653,27215.0
2025-05-14 12:30:00,37.12,37.18,37.05,37.09,35002.0,36.6357,36.6949,36.5666,36.6061,35002.0
2025-05-14 13:00:00,37.1,37.14,36.94,37.0,25486.0,36.616,36.6555,36.4581,36.5173,25486.0
2025-05-14 13:30:00,37.01,37.13,36.99,37.07,68186.0,36.5272,36.6456,36.5074,36.5864,68186.0
2025-05-14 14:00:00,37.06,37.09,36.99,37.01,29441.0,36.5765,36.6061,36.5074,36.5272,29441.0
2025-05-14 14:30:00,37.0,37.06,36.98,37.01,36984.0,36.5173,36.5765,36.4975,36.5272,36984.0
2025-05-14 15:00:00,37.0,37.03,36.95,37.01,34356.0,36.5173,36.5469,36.4679,36.5272,34356.0
2025-05-14 15:30:00,37.01,37.12,36.87,36.87,360821.0,36.5272,36.6357,36.389,36.389,360821.0
2025-05-15 09:30:00,36.48,36.76,36.3,36.59,54201.0,36.0041,36.2804,35.8264,36.1126,54201.0
2025-05-15 10:00:00,36.63,36.73,36.53,36.55,28479.0,36.1521,36.2508,36.0534,36.0732,28479.0
2025-05-15 10:30:00,36.53,36.69,36.49,36.68,21741.0,36.0534,36.2113,36.0139,36.2015,21741.0
2025-05-15 11:00:00,36.68,36.75,36.62,36.71,26672.0,36.2015,36.2705,36.1422,36.2311,26672.0
2025-05-15 11:30:00,36.7,36.8,36.63,36.68,72564.0,36.2212,36.3199,36.1521,36.2015,72564.0
2025-05-15 12:00:00,36.67,36.74,36.65,36.73,102573.0,36.1916,36.2607,36.1718,36.2508,102573.0
2025-05-15 12:30:00,36.73,36.76,36.7,36.75,70940.0,36.2508,36.2804,36.2212,36.2705,70940.0
2025-05-15 13:00:00,36.75,36.81,36.61,36.62,78499.0,36.2705,36.3298,36.1324,36.1422,78499.0
2025-05-15 13:30:00,36.61,36.63,36.56,36.59,43035.0,36.1324,36.1521,36.083,36.1126,43035.0
2025-05-15 14:00:00,36.59,36.6,36.47,36.5,96277.0,36.1126,36.1225,35.9942,36.0238,96277.0
2025-05-15 14:30:00,36.51,36.65,36.49,36.63,73402.0,36.0337,36.1718,36.0139,36.1521,73402.0
2025-05-15 15:00:00,36.63,36.74,36.55,36.71,74903.0,36.1521,36.2607,36.0732,36.2311,74903.0
2025-05-15 15:30:00,36.72,36.75,36.45,36.45,598028.0,36.2409,36.2705,35.9745,35.9745,598028.0
2025-05-16 09:30:00,36.03,36.09,35.86,35.89,70362.0,36.03,36.09,35.86,35.89,70362.0
2025-05-16 10:00:00,35.9,36.03,35.88,35.98,68599.0,35.9,36.03,35.88,35.98,68599.0
2025-05-16 10:30:00,35.96,35.98,35.88,35.94,114778.0,35.96,35.98,35.88,35.94,114778.0
2025-05-16 11:00:00,35.95,35.95,35.75,35.82,61404.0,35.95,35.95,35.75,35.82,61404.0
2025-05-16 11:30:00,35.84,36.02,35.83,36.01,69527.0,35.84,36.02,35.83,36.01,69527.0
2025-05-16 12:00:00,36.0,36.07,35.95,36.05,88411.0,36.0,36.07,35.95,36.05,88411.0
2025-05-16 12:30:00,36.03,36.24,36.03,36.2,73821.0,36.03,36.24,36.03,36.2,73821.0
2025-05-16 13:00:00,36.19,36.38,36.18,36.35,35827.0,36.19,36.38,36.18,36.35,35827.0
2025-05-16 13:30:00,36.35,36.46,36.34,36.38,36100.0,36.35,36.46,36.34,36.38,36100.0
2025-05-16 14:00:00,36.38,36.45,36.36,36.45,58013.0,36.38,36.45,36.36,36.45,58013.0
2025-05-16 14:30:00,36.45,36.71,36.43,36.68,170997.0,36.45,36.71,36.43,36.68,170997.0
2025-05-16 15:00:00,36.68,36.7,36.62,36.68,119704.0,36.68,36.7,36.62,36.68,119704.0
2025-05-16 15:30:00,36.67,36.73,36.6,36.69,565228.0,36.67,36.73,36.6,36.69,565228.0
2025-05-19 09:30:00,35.91,36.26,35.91,36.04,43177.0,35.91,36.26,35.91,36.04,43177.0
2025-05-19 10:00:00,36.04,36.32,36.04,36.24,39914.0,36.04,36.32,36.04,36.24,39914.0
2025-05-19 10:30:00,36.24,36.37,36.22,36.36,30798.0,36.24,36.37,36.22,36.36,30798.0
2025-05-19 11:00:00,36.37,36.45,36.35,36.4,32760.0,36.37,36.45,36.35,36.4,32760.0
2025-05-19 11:30:00,36.4,36.46,36.34,36.38,31059.0,36.4,36.46,36.34,36.38,31059.0
2025-05-19 12:00:00,36.38,36.44,36.36,36.44,28459.0,36.38,36.44,36.36,36.44,28459.0
2025-05-19 12:30:00,36.44,36.47,36.39,36.47,16447.0,36.44,36.47,36.39,36.47,16447.0
2025-05-19 13:00:00,36.46,36.54,36.45,36.53,35206.0,36.46,36.54,36.45,36.53,35206.0
2025-05-19 13:30:00,36.53,36.54,36.44,36.45,32150.0,36.53,36.54,36.44,36.45,32150.0
2025-05-19 14:00:00,36.44,36.48,36.39,36.43,23025.0,36.44,36.48,36.39,36.43,23025.0
2025-05-19 14:30:00,36.43,36.47,36.37,36.41,26975.0,36.43,36.47,36.37,36.41,26975.0
2025-05-19 15:00:00,36.42,36.52,36.41,36.5,45475.0,36.42,36.52,36.41,36.5,45475.0
2025-05-19 15:30:00,36.5,36.68,36.5,36.62,147414.0,36.5,36.68,36.5,36.62,147414.0
2025-05-20 09:30:00,36.76,37.05,36.42,36.55,66519.0,36.76,37.05,36.42,36.55,66519.0
2025-05-20 10:00:00,36.55,36.68,36.55,36.66,41625.0,36.55,36.68,36.55,36.66,41625.0
2025-05-20 10:30:00,36.66,36.72,36.55,36.56,37377.0,36.66,36.72,36.55,36.56,37377.0
2025-05-20 11:00:00,36.56,36.6,36.53,36.53,34457.0,36.56,36.6,36.53,36.53,34457.0
2025-05-20 11:30:00,36.52,36.59,36.52,36.55,36227.0,36.52,36.59,36.52,36.55,36227.0
2025-05-20 12:00:00,36.54,36.57,36.42,36.49,19860.0,36.54,36.57,36.42,36.49,19860.0
2025-05-20 12:30:00,36.49,36.52,36.46,36.5,19994.0,36.49,36.52,36.46,36.5,19994.0
2025-05-20 13:00:00,36.49,36.51,36.42,36.42,26820.0,36.49,36.51,36.42,36.42,26820.0
2025-05-20 13:30:00,36.41,36.53,36.4,36.47,23434.0,36.41,36.53,36.4,36.47,23434.0
2025-05-20 14:00:00,36.46,36.46,36.23,36.23,37644.0,36.46,36.46,36.23,36.23,37644.0
2025-05-20 14:30:00,36.23,36.25,36.1,36.12,58141.0,36.23,36.25,36.1,36.12,58141.0
2025-05-20 15:00:00,36.12,36.19,36.04,36.15,40550.0,36.12,36.19,36.04,36.15,40550.0
2025-05-20 15:30:00,36.15,36.32,36.13,36.3,208076.0,36.15,36.32,36.13,36.3,208076.0
2025-05-21 09:30:00,35.99,36.16,35.94,36.01,57269.0,35.99,36.16,35.94,36.01,57269.0
2025-05-21 10:00:00,35.99,36.22,35.99,35.99,31907.0,35.99,36.22,35.99,35.99,31907.0
2025-05-21 10:30:00,35.99,36.02,35.91,36.01,24351.0,35.99,36.02,35.91,36.01,24351.0
2025-05-21 11:00:00,36.02,36.13,35.99,36.1,20282.0,36.02,36.13,35.99,36.1,20282.0
2025-05-21 11:30:00,36.1,36.17,36.03,36.07,32280.0,36.1,36.17,36.03,36.07,32280.0
2025-05-21 12:00:00,36.05,36.11,36.0,36.06,24745.0,36.05,36.11,36.0,36.06,24745.0
2025-05-21 12:30:00,36.07,36.18,36.07,36.14,21626.0,36.07,36.18,36.07,36.14,21626.0
2025-05-21 13:00:00,36.15,36.19,35.72,35.72,32862.0,36.15,36.19,35.72,35.72,32862.0
2025-05-21 13:30:00,35.71,35.93,35.66,35.8,28244.0,35.71,35.93,35.66,35.8,28244.0
2025-05-21 14:00:00,35.81,35.81,35.65,35.74,44627.0,35.81,35.81,35.65,35.74,44627.0
2025-05-21 14:30:00,35.75,35.85,35.71,35.73,45981.0,35.75,35.85,35.71,35.73,45981.0
2025-05-21 15:00:00,35.73,35.78,35.63,35.66,47391.0,35.73,35.78,35.63,35.66,47391.0
2025-05-21 15:30:00,35.66,35.82,35.61,35.61,214495.0,35.66,35.82,35.61,35.61,214495.0
2025-05-22 09:30:00,35.51,35.82,35.38,35.51,81904.0,35.51,35.82,35.38,35.51,81904.0
2025-05-22 10:00:00,35.51,35.66,35.43,35.43,55770.0,35.51,35.66,35.43,35.43,55770.0
2025-05-22 10:30:00,35.43,35.55,35.43,35.53,62842.0,35.43,35.55,35.43,35.53,62842.0
2025-05-22 11:00:00,35.54,35.57,35.46,35.51,28193.0,35.54,35.57,35.46,35.51,28193.0
2025-05-22 11:30:00,35.51,35.57,35.45,35.51,49574.0,35.51,35.57,35.45,35.51,49574.0
2025-05-22 12:00:00,35.52,35.64,35.48,35.59,34576.0,35.52,35.64,35.48,35.59,34576.0
2025-05-22 12:30:00,35.6,35.6,35.48,35.49,24211.0,35.6,35.6,35.48,35.49,24211.0
2025-05-22 13:00:00,35.5,35.57,35.47,35.56,26716.0,35.5,35.57,35.47,35.56,26716.0
2025-05-22 13:30:00,35.57,35.63,35.53,35.58,28326.0,35.57,35.63,35.53,35.58,28326.0
2025-05-22 14:00:00,35.58,35.67,35.55,35.64,45705.0,35.58,35.67,35.55,35.64,45705.0
2025-05-22 14:30:00,35.64,35.68,35.6,35.66,42938.0,35.64,35.68,35.6,35.66,42938.0
2025-05-22 15:00:00,35.68,35.79,35.67,35.77,46583.0,35.68,35.79,35.67,35.77,46583.0
2025-05-22 15:30:00,35.78,35.79,35.63,35.68,204420.0,35.78,35.79,35.63,35.68,204420.0
2025-05-23 09:30:00,34.94,35.32,34.94,35.16,63936.0,34.94,35.32,34.94,35.16,63936.0
2025-05-23 10:00:00,35.2,35.29,35.02,35.08,50367.0,35.2,35.29,35.02,35.08,50367.0
2025-05-23 10:30:00,35.09,35.24,35.07,35.19,22883.0,35.09,35.24,35.07,35.19,22883.0
2025-05-23 11:00:00,35.18,35.28,35.18,35.28,29824.0,35.18,35.28,35.18,35.28,29824.0
2025-05-23 11:30:00,35.28,35.39,35.27,35.28,29269.0,35.28,35.39,35.27,35.28,29269.0
2025-05-23 12:00:00,35.28,35.38,35.27,35.3,24426.0,35.28,35.38,35.27,35.3,24426.0
2025-05-23 12:30:00,35.3,35.44,35.26,35.38,24199.0,35.3,35.44,35.26,35.38,24199.0
2025-05-23 13:00:00,35.37,35.52,35.36,35.5,52475.0,35.37,35.52,35.36,35.5,52475.0
2025-05-23 13:30:00,35.49,35.55,35.48,35.51,30388.0,35.49,35.55,35.48,35.51,30388.0
2025-05-23 14:00:00,35.52,35.58,35.47,35.48,52622.0,35.52,35.58,35.47,35.48,52622.0
2025-05-23 14:30:00,35.48,35.54,35.47,35.51,43910.0,35.48,35.54,35.47,35.51,43910.0
2025-05-23 15:00:00,35.52,35.57,35.48,35.51,58065.0,35.52,35.57,35.48,35.51,58065.0
2025-05-23 15:30:00,35.52,35.54,35.41,35.46,287944.0,35.52,35.54,35.41,35.46,287944.0
2025-05-27 09:30:00,36.19,36.31,35.95,35.96,75939.0,36.19,36.31,35.95,35.96,75939.0
2025-05-27 10:00:00,36.0,36.31,36.0,36.14,93277.0,36.0,36.31,36.0,36.14,93277.0
2025-05-27 10:30:00,36.14,36.4,36.13,36.32,76307.0,36.14,36.4,36.13,36.32,76307.0
2025-05-27 11:00:00,36.31,36.45,36.31,36.45,58005.0,36.31,36.45,36.31,36.45,58005.0
2025-05-27 11:30:00,36.43,36.55,36.41,36.42,75382.0,36.43,36.55,36.41,36.42,75382.0
2025-05-27 12:00:00,36.42,36.48,36.33,36.34,41908.0,36.42,36.48,36.33,36.34,41908.0
2025-05-27 12:30:00,36.34,36.44,36.34,36.41,26970.0,36.34,36.44,36.34,36.41,26970.0
2025-05-27 13:00:00,36.41,36.43,36.32,36.39,31633.0,36.41,36.43,36.32,36.39,31633.0
2025-05-27 13:30:00,36.38,36.48,36.37,36.45,50568.0,36.38,36.48,36.37,36.45,50568.0
2025-05-27 14:00:00,36.45,36.5,36.41,36.44,67528.0,36.45,36.5,36.41,36.44,67528.0
2025-05-27 14:30:00,36.45,36.48,36.38,36.41,95783.0,36.45,36.48,36.38,36.41,95783.0
2025-05-27 15:00:00,36.41,36.45,36.31,36.33,113150.0,36.41,36.45,36.31,36.33,113150.0
2025-05-27 15:30:00,36.33,36.54,36.3,36.53,334681.0,36.33,36.54,36.3,36.53,334681.0
2025-05-28 09:30:00,36.46,36.46,36.16,36.21,47188.0,36.46,36.46,36.16,36.21,47188.0
2025-05-28 10:00:00,36.2,36.33,36.19,36.27,35199.0,36.2,36.33,36.19,36.27,35199.0
2025-05-28 10:30:00,36.26,36.39,36.24,36.38,38877.0,36.26,36.39,36.24,36.38,38877.0
2025-05-28 11:00:00,36.36,36.43,36.23,36.23,31419.0,36.36,36.43,36.23,36.23,31419.0
2025-05-28 11:30:00,36.24,36.31,36.21,36.22,42487.0,36.24,36.31,36.21,36.22,42487.0
2025-05-28 12:00:00,36.22,36.3,36.18,36.22,34830.0,36.22,36.3,36.18,36.22,34830.0
2025-05-28 12:30:00,36.22,36.29,36.21,36.28,29166.0,36.22,36.29,36.21,36.28,29166.0
2025-05-28 13:00:00,36.27,36.32,36.25,36.28,27531.0,36.27,36.32,36.25,36.28,27531.0
2025-05-28 13:30:00,36.28,36.29,36.22,36.23,22726.0,36.28,36.29,36.22,36.23,22726.0
2025-05-28 14:00:00,36.22,36.29,36.22,36.25,25166.0,36.22,36.29,36.22,36.25,25166.0
2025-05-28 14:30:00,36.24,36.24,36.06,36.16,100015.0,36.24,36.24,36.06,36.16,100015.0
2025-05-28 15:00:00,36.16,36.2,36.08,36.12,40368.0,36.16,36.2,36.08,36.12,40368.0
2025-05-28 15:30:00,36.12,36.16,36.02,36.08,218034.0,36.12,36.16,36.02,36.08,218034.0
2025-05-29 09:30:00,36.48,36.65,36.31,36.44,58565.0,36.48,36.65,36.31,36.44,58565.0
2025-05-29 10:00:00,36.45,36.53,36.31,36.32,27141.0,36.45,36.53,36.31,36.32,27141.0
2025-05-29 10:30:00,36.32,36.51,36.25,36.51,28740.0,36.32,36.51,36.25,36.51,28740.0
2025-05-29 11:00:00,36.51,36.54,36.45,36.52,26039.0,36.51,36.54,36.45,36.52,26039.0
2025-05-29 11:30:00,36.51,36.51,36.18,36.19,17891.0,36.51,36.51,36.18,36.19,17891.0
2025-05-29 12:00:00,36.18,36.34,36.18,36.33,30958.0,36.18,36.34,36.18,36.33,30958.0
2025-05-29 12:30:00,36.33,36.45,36.31,36.45,51485.0,36.33,36.45,36.31,36.45,51485.0
2025-05-29 13:00:00,36.44,36.47,36.4,36.43,34268.0,36.44,36.47,36.4,36.43,34268.0
2025-05-29 13:30:00,36.42,36.51,36.41,36.41,29816.0,36.42,36.51,36.41,36.41,29816.0
2025-05-29 14:00:00,36.41,36.49,36.33,36.38,91506.0,36.41,36.49,36.33,36.38,91506.0
2025-05-29 14:30:00,36.38,36.43,36.33,36.36,41331.0,36.38,36.43,36.33,36.36,41331.0
2025-05-29 15:00:00,36.36,36.38,36.28,36.32,65872.0,36.36,36.38,36.28,36.32,65872.0
2025-05-29 15:30:00,36.32,36.39,36.29,36.37,296035.0,36.32,36.39,36.29,36.37,296035.0
2025-05-30 09:30:00,36.1,36.34,35.96,36.27,107431.0,36.1,36.34,35.96,36.27,107431.0
2025-05-30 10:00:00,36.27,36.46,36.27,36.43,65542.0,36.27,36.46,36.27,36.43,65542.0
2025-05-30 10:30:00,36.44,36.6,36.42,36.48,60824.0,36.44,36.6,36.42,36.48,60824.0
2025-05-30 11:00:00,36.48,36.57,36.42,36.55,33468.0,36.48,36.57,36.42,36.55,33468.0
2025-05-30 11:30:00,36.54,36.55,36.38,36.39,36617.0,36.54,36.55,36.38,36.39,36617.0
2025-05-30 12:00:00,36.39,36.52,36.35,36.41,37285.0,36.39,36.52,36.35,36.41,37285.0
2025-05-30 12:30:00,36.44,36.44,36.24,36.27,25068.0,36.44,36.44,36.24,36.27,25068.0
2025-05-30 13:00:00,36.26,36.38,36.26,36.37,29181.0,36.26,36.38,36.26,36.37,29181.0
2025-05-30 13:30:00,36.38,36.43,36.35,36.37,28574.0,36.38,36.43,36.35,36.37,28574.0
2025-05-30 14:00:00,36.38,36.55,36.38,36.49,82913.0,36.38,36.55,36.38,36.49,82913.0
2025-05-30 14:30:00,36.5,36.51,36.36,36.45,69883.0,36.5,36.51,36.36,36.45,69883.0
2025-05-30 15:00:00,36.44,36.52,36.4,36.41,78168.0,36.44,36.52,36.4,36.41,78168.0
2025-05-30 15:30:00,36.42,36.45,36.27,36.28,327574.0,36.42,36.45,36.27,36.28,327574.0
2025-06-02 09:30:00,36.04,36.04,35.34,35.54,57470.0,36.04,36.04,35.34,35.54,57470.0
2025-06-02 10:00:00,35.52,35.69,35.38,35.69,31673.0,35.52,35.69,35.38,35.69,31673.0
2025-06-02 10:30:00,35.68,35.76,35.59,35.69,49298.0,35.68,35.76,35.59,35.69,49298.0
2025-06-02 11:00:00,35.7,35.71,35.57,35.62,34489.0,35.7,35.71,35.57,35.62,34489.0
2025-06-02 11:30:00,35.61,35.63,35.51,35.52,42440.0,35.61,35.63,35.51,35.52,42440.0
2025-06-02 12:00:00,35.53,35.53,35.38,35.48,53678.0,35.53,35.53,35.38,35.48,53678.0
2025-06-02 12:30:00,35.48,35.64,35.45,35.63,43443.0,35.48,35.64,35.45,35.63,43443.0
2025-06-02 13:00:00,35.63,35.63,35.49,35.49,50200.0,35.63,35.63,35.49,35.49,50200.0
2025-06-02 13:30:00,35.5,35.53,35.42,35.48,34425.0,35.5,35.53,35.42,35.48,34425.0
2025-06-02 14:00:00,35.47,35.58,35.4,35.56,38308.0,35.47,35.58,35.4,35.56,38308.0
2025-06-02 14:30:00,35.58,35.67,35.58,35.66,35958.0,35.58,35.67,35.58,35.66,35958.0
2025-06-02 15:00:00,35.67,35.68,35.56,35.57,25302.0,35.67,35.68,35.56,35.57,25302.0
2025-06-02 15:30:00,35.56,35.57,35.44,35.53,197882.0,35.56,35.57,35.44,35.53,197882.0
2025-06-03 09:30:00,35.37,35.77,35.34,35.65,61949.0,35.37,35.77,35.34,35.65,61949.0
2025-06-03 10:00:00,35.68,36.11,35.68,36.11,37346.0,35.68,36.11,35.68,36.11,37346.0
2025-06-03 10:30:00,36.09,36.3,36.09,36.24,36375.0,36.09,36.3,36.09,36.24,36375.0
2025-06-03 11:00:00,36.23,36.35,36.23,36.33,35383.0,36.23,36.35,36.23,36.33,35383.0
2025-06-03 11:30:00,36.32,36.66,36.32,36.65,66198.0,36.32,36.66,36.32,36.65,66198.0
2025-06-03 12:00:00,36.66,36.88,36.65,36.88,166297.0,36.66,36.88,36.65,36.88,166297.0
2025-06-03 12:30:00,36.87,36.92,36.84,36.89,65896.0,36.87,36.92,36.84,36.89,65896.0
2025-06-03 13:00:00,36.89,36.9,36.62,36.63,138730.0,36.89,36.9,36.62,36.63,138730.0
2025-06-03 13:30:00,36.62,36.67,36.5,36.54,26933.0,36.62,36.67,36.5,36.54,26933.0
2025-06-03 14:00:00,36.56,36.57,36.43,36.56,43704.0,36.56,36.57,36.43,36.56,43704.0
2025-06-03 14:30:00,36.56,36.6,36.45,36.47,50374.0,36.56,36.6,36.45,36.47,50374.0
2025-06-03 15:00:00,36.46,36.5,36.41,36.43,41053.0,36.46,36.5,36.41,36.43,41053.0
2025-06-03 15:30:00,36.43,36.46,36.34,36.35,196598.0,36.43,36.46,36.34,36.35,196598.0
2025-06-04 09:30:00,36.49,36.57,36.18,36.23,34546.0,36.49,36.57,36.18,36.23,34546.0
2025-06-04 10:00:00,36.19,36.46,36.06,36.44,46887.0,36.19,36.46,36.06,36.44,46887.0
2025-06-04 10:30:00,36.45,36.51,36.35,36.4,44154.0,36.45,36.51,36.35,36.4,44154.0
2025-06-04 11:00:00,36.39,36.47,36.21,36.23,34032.0,36.39,36.47,36.21,36.23,34032.0
2025-06-04 11:30:00,36.23,36.28,36.14,36.19,33555.0,36.23,36.28,36.14,36.19,33555.0
2025-06-04 12:00:00,36.2,36.25,36.15,36.18,45335.0,36.2,36.25,36.15,36.18,45335.0
2025-06-04 12:30:00,36.18,36.36,36.18,36.26,33022.0,36.18,36.36,36.18,36.26,33022.0
2025-06-04 13:00:00,36.28,36.32,36.23,36.3,36822.0,36.28,36.32,36.23,36.3,36822.0
2025-06-04 13:30:00,36.3,36.38,36.3,36.32,16609.0,36.3,36.38,36.3,36.32,16609.0
2025-06-04 14:00:00,36.33,36.37,36.23,36.23,19919.0,36.33,36.37,36.23,36.23,19919.0
2025-06-04 14:30:00,36.25,36.26,36.19,36.23,36021.0,36.25,36.26,36.19,36.23,36021.0
2025-06-04 15:00:00,36.23,36.3,36.21,36.3,34652.0,36.23,36.3,36.21,36.3,34652.0
2025-06-04 15:30:00,36.3,36.33,36.19,36.24,141481.0,36.3,36.33,36.19,36.24,141481.0
2025-06-05 09:30:00,36.16,36.21,35.86,35.9,41482.0,36.16,36.21,35.86,35.9,41482.0
2025-06-05 10:00:00,35.9,36.12,35.89,36.12,13410.0,35.9,36.12,35.89,36.12,13410.0
2025-06-05 10:30:00,36.11,36.26,35.93,36.18,49054.0,36.11,36.26,35.93,36.18,49054.0
2025-06-05 11:00:00,36.18,36.32,36.15,36.29,24221.0,36.18,36.32,36.15,36.29,24221.0
2025-06-05 11:30:00,36.31,36.31,36.19,36.28,30770.0,36.31,36.31,36.19,36.28,30770.0
2025-06-05 12:00:00,36.28,36.3,36.15,36.23,29251.0,36.28,36.3,36.15,36.23,29251.0
2025-06-05 12:30:00,36.25,36.29,36.07,36.11,16728.0,36.25,36.29,36.07,36.11,16728.0
2025-06-05 13:00:00,36.12,36.25,36.07,36.25,59059.0,36.12,36.25,36.07,36.25,59059.0
2025-06-05 13:30:00,36.26,36.27,36.17,36.22,37387.0,36.26,36.27,36.17,36.22,37387.0
2025-06-05 14:00:00,36.21,36.28,36.08,36.21,69676.0,36.21,36.28,36.08,36.21,69676.0
2025-06-05 14:30:00,36.23,36.35,36.21,36.25,110957.0,36.23,36.35,36.21,36.25,110957.0
2025-06-05 15:00:00,36.25,36.32,36.01,36.12,75168.0,36.25,36.32,36.01,36.12,75168.0
2025-06-05 15:30:00,36.11,36.18,36.06,36.14,251007.0,36.11,36.18,36.06,36.14,251007.0
2025-06-06 09:30:00,36.48,36.63,36.35,36.37,47201.0,36.48,36.63,36.35,36.37,47201.0
2025-06-06 10:00:00,36.36,36.58,36.3,36.55,33095.0,36.36,36.58,36.3,36.55,33095.0
2025-06-06 10:30:00,36.56,36.63,36.51,36.62,17700.0,36.56,36.63,36.51,36.62,17700.0
2025-06-06 11:00:00,36.61,36.84,36.58,36.84,58874.0,36.61,36.84,36.58,36.84,58874.0
2025-06-06 11:30:00,36.83,37.03,36.8,36.88,43083.0,36.83,37.03,36.8,36.88,43083.0
2025-06-06 12:00:00,36.87,36.9,36.74,36.81,17666.0,36.87,36.9,36.74,36.81,17666.0
2025-06-06 12:30:00,36.82,36.84,36.61,36.64,21769.0,36.82,36.84,36.61,36.64,21769.0
2025-06-06 13:00:00,36.64,36.65,36.5,36.52,27505.0,36.64,36.65,36.5,36.52,27505.0
2025-06-06 13:30:00,36.52,36.64,36.52,36.62,12691.0,36.52,36.64,36.52,36.62,12691.0
2025-06-06 14:00:00,36.63,36.67,36.59,36.6,16173.0,36.63,36.67,36.59,36.6,16173.0
2025-06-06 14:30:00,36.59,36.62,36.53,36.6,18094.0,36.59,36.62,36.53,36.6,18094.0
2025-06-06 15:00:00,36.62,36.65,36.54,36.55,35368.0,36.62,36.65,36.54,36.55,35368.0
2025-06-06 15:30:00,36.55,36.64,36.47,36.62,182090.0,36.55,36.64,36.47,36.62,182090.0
2025-06-09 09:30:00,36.83,37.3,36.79,37.13,48430.0,36.83,37.3,36.79,37.13,48430.0
2025-06-09 10:00:00,37.13,37.35,37.13,37.32,53542.0,37.13,37.35,37.13,37.32,53542.0
2025-06-09 10:30:00,37.33,37.44,37.26,37.35,39179.0,37.33,37.44,37.26,37.35,39179.0
2025-06-09 11:00:00,37.36,37.36,37.22,37.25,123766.0,37.36,37.36,37.22,37.25,123766.0
2025-06-09 11:30:00,37.25,37.26,37.15,37.2,54062.0,37.25,37.26,37.15,37.2,54062.0
2025-06-09 12:00:00,37.2,37.3,37.19,37.27,22335.0,37.2,37.3,37.19,37.27,22335.0
2025-06-09 12:30:00,37.26,37.29,37.22,37.25,37777.0,37.26,37.29,37.22,37.25,37777.0
2025-06-09 13:00:00,37.25,37.33,37.22,37.3,35744.0,37.25,37.33,37.22,37.3,35744.0
2025-06-09 13:30:00,37.32,37.35,37.3,37.34,16284.0,37.32,37.35,37.3,37.34,16284.0
2025-06-09 14:00:00,37.34,37.37,37.3,37.35,32276.0,37.34,37.37,37.3,37.35,32276.0
2025-06-09 14:30:00,37.35,37.38,37.31,37.36,40123.0,37.35,37.38,37.31,37.36,40123.0
2025-06-09 15:00:00,37.35,37.39,37.28,37.3,77039.0,37.35,37.39,37.28,37.3,77039.0
2025-06-09 15:30:00,37.3,37.34,37.22,37.26,273322.0,37.3,37.34,37.22,37.26,273322.0
2025-06-10 09:30:00,37.59,37.73,37.28,37.7,39140.0,37.59,37.73,37.28,37.7,39140.0
2025-06-10 10:00:00,37.7,38.17,37.7,38.16,60841.0,37.7,38.17,37.7,38.16,60841.0
2025-06-10 10:30:00,38.16,38.48,38.1,38.47,96402.0,38.16,38.48,38.1,38.47,96402.0
2025-06-10 11:00:00,38.48,38.64,38.33,38.61,130883.0,38.48,38.64,38.33,38.61,130883.0
2025-06-10 11:30:00,38.6,38.6,38.31,38.43,84591.0,38.6,38.6,38.31,38.43,84591.0
2025-06-10 12:00:00,38.43,38.53,38.33,38.37,56105.0,38.43,38.53,38.33,38.37,56105.0
2025-06-10 12:30:00,38.38,38.56,38.38,38.51,63935.0,38.38,38.56,38.38,38.51,63935.0
2025-06-10 13:00:00,38.52,38.55,38.46,38.5,37885.0,38.52,38.55,38.46,38.5,37885.0
2025-06-10 13:30:00,38.49,38.55,38.4,38.42,70198.0,38.49,38.55,38.4,38.42,70198.0
2025-06-10 14:00:00,38.39,38.42,38.24,38.3,83914.0,38.39,38.42,38.24,38.3,83914.0
2025-06-10 14:30:00,38.3,38.49,38.29,38.47,66597.0,38.3,38.49,38.29,38.47,66597.0
2025-06-10 15:00:00,38.48,38.53,38.43,38.45,57258.0,38.48,38.53,38.43,38.45,57258.0
2025-06-10 15:30:00,38.44,38.53,38.41,38.5,329640.0,38.44,38.53,38.41,38.5,329640.0
2025-06-11 09:30:00,38.78,38.93,38.57,38.9,71468.0,38.78,38.93,38.57,38.9,71468.0
2025-06-11 10:00:00,38.87,38.96,38.74,38.88,52171.0,38.87,38.96,38.74,38.88,52171.0
2025-06-11 10:30:00,38.88,38.92,38.72,38.73,55935.0,38.88,38.92,38.72,38.73,55935.0
2025-06-11 11:00:00,38.73,38.91,38.69,38.84,81725.0,38.73,38.91,38.69,38.84,81725.0
2025-06-11 11:30:00,38.84,38.84,38.72,38.72,38426.0,38.84,38.84,38.72,38.72,38426.0
2025-06-11 12:00:00,38.72,38.76,38.51,38.63,35605.0,38.72,38.76,38.51,38.63,35605.0
2025-06-11 12:30:00,38.64,38.67,38.59,38.65,32155.0,38.64,38.67,38.59,38.65,32155.0
2025-06-11 13:00:00,38.65,38.71,38.64,38.7,27252.0,38.65,38.71,38.64,38.7,27252.0
2025-06-11 13:30:00,38.7,38.71,38.62,38.65,23546.0,38.7,38.71,38.62,38.65,23546.0
2025-06-11 14:00:00,38.65,38.68,38.36,38.43,37318.0,38.65,38.68,38.36,38.43,37318.0
2025-06-11 14:30:00,38.44,38.52,38.37,38.39,29716.0,38.44,38.52,38.37,38.39,29716.0
2025-06-11 15:00:00,38.39,38.49,38.32,38.43,61125.0,38.39,38.49,38.32,38.43,61125.0
2025-06-11 15:30:00,38.43,38.49,38.38,38.4,168913.0,38.43,38.49,38.38,38.4,168913.0
2025-06-12 09:30:00,38.09,38.21,37.86,38.21,39288.0,38.09,38.21,37.86,38.21,39288.0
2025-06-12 10:00:00,38.22,38.54,38.21,38.48,27744.0,38.22,38.54,38.21,38.48,27744.0
2025-06-12 10:30:00,38.5,38.59,38.49,38.52,41033.0,38.5,38.59,38.49,38.52,41033.0
2025-06-12 11:00:00,38.54,38.6,38.46,38.5,42059.0,38.54,38.6,38.46,38.5,42059.0
2025-06-12 11:30:00,38.52,38.56,38.39,38.44,38078.0,38.52,38.56,38.39,38.44,38078.0
2025-06-12 12:00:00,38.45,38.52,38.38,38.47,40529.0,38.45,38.52,38.38,38.47,40529.0
2025-06-12 12:30:00,38.49,38.49,38.41,38.47,31912.0,38.49,38.49,38.41,38.47,31912.0
2025-06-12 13:00:00,38.48,38.55,38.47,38.5,19544.0,38.48,38.55,38.47,38.5,19544.0
2025-06-12 13:30:00,38.5,38.6,38.5,38.57,19993.0,38.5,38.6,38.5,38.57,19993.0
2025-06-12 14:00:00,38.57,38.6,38.51,38.52,24461.0,38.57,38.6,38.51,38.52,24461.0
2025-06-12 14:30:00,38.52,38.58,38.5,38.57,28088.0,38.52,38.58,38.5,38.57,28088.0
2025-06-12 15:00:00,38.55,38.56,38.52,38.56,38112.0,38.55,38.56,38.52,38.56,38112.0
2025-06-12 15:30:00,38.55,38.58,38.48,38.49,232361.0,38.55,38.58,38.48,38.49,232361.0
2025-06-13 09:30:00,38.09,38.48,38.0,38.05,68178.0,38.09,38.48,38.0,38.05,68178.0
2025-06-13 10:00:00,38.07,38.19,37.89,37.92,29915.0,38.07,38.19,37.89,37.92,29915.0
2025-06-13 10:30:00,37.93,37.98,37.81,37.93,26488.0,37.93,37.98,37.81,37.93,26488.0
2025-06-13 11:00:00,37.93,38.12,37.92,38.03,56683.0,37.93,38.12,37.92,38.03,56683.0
2025-06-13 11:30:00,38.04,38.13,38.03,38.08,22275.0,38.04,38.13,38.03,38.08,22275.0
2025-06-13 12:00:00,38.09,38.14,38.02,38.02,24271.0,38.09,38.14,38.02,38.02,24271.0
2025-06-13 12:30:00,38.04,38.07,37.9,37.91,14023.0,38.04,38.07,37.9,37.91,14023.0
2025-06-13 13:00:00,37.92,37.93,37.72,37.73,18923.0,37.92,37.93,37.72,37.73,18923.0
2025-06-13 13:30:00,37.73,37.76,37.63,37.65,88696.0,37.73,37.76,37.63,37.65,88696.0
2025-06-13 14:00:00,37.67,37.69,37.52,37.57,60215.0,37.67,37.69,37.52,37.57,60215.0
2025-06-13 14:30:00,37.55,37.56,37.39,37.41,40286.0,37.55,37.56,37.39,37.41,40286.0
2025-06-13 15:00:00,37.41,37.43,37.24,37.26,42625.0,37.41,37.43,37.24,37.26,42625.0
2025-06-13 15:30:00,37.27,37.35,37.22,37.31,264093.0,37.27,37.35,37.22,37.31,264093.0
2025-06-16 09:30:00,38.02,38.18,37.67,37.91,89278.0,38.02,38.18,37.67,37.91,89278.0
2025-06-16 10:00:00,37.94,38.14,37.92,37.99,48228.0,37.94,38.14,37.92,37.99,48228.0
2025-06-16 10:30:00,38.0,38.11,38.0,38.06,98685.0,38.0,38.11,38.0,38.06,98685.0
2025-06-16 11:00:00,38.06,38.06,37.83,37.87,52897.0,38.06,38.06,37.83,37.87,52897.0
2025-06-16 11:30:00,37.87,37.9,37.8,37.82,60893.0,37.87,37.9,37.8,37.82,60893.0
2025-06-16 12:00:00,37.82,37.9,37.78,37.87,47667.0,37.82,37.9,37.78,37.87,47667.0
2025-06-16 12:30:00,37.88,37.9,37.84,37.87,32376.0,37.88,37.9,37.84,37.87,32376.0
2025-06-16 13:00:00,37.88,37.93,37.85,37.9,55599.0,37.88,37.93,37.85,37.9,55599.0
2025-06-16 13:30:00,37.9,37.98,37.88,37.91,49313.0,37.9,37.98,37.88,37.91,49313.0
2025-06-16 14:00:00,37.91,37.99,37.88,37.9,112209.0,37.91,37.99,37.88,37.9,112209.0
2025-06-16 14:30:00,37.91,37.92,37.84,37.85,113387.0,37.91,37.92,37.84,37.85,113387.0
2025-06-16 15:00:00,37.84,37.93,37.83,37.9,58402.0,37.84,37.93,37.83,37.9,58402.0
2025-06-16 15:30:00,37.9,37.93,37.8,37.87,402317.0,37.9,37.93,37.8,37.87,402317.0
2025-06-17 09:30:00,37.67,37.68,37.34,37.57,48391.0,37.67,37.68,37.34,37.57,48391.0
2025-06-17 10:00:00,37.6,37.67,37.44,37.49,23393.0,37.6,37.67,37.44,37.49,23393.0
2025-06-17 10:30:00,37.51,37.52,37.34,37.34,23084.0,37.51,37.52,37.34,37.34,23084.0
2025-06-17 11:00:00,37.34,37.47,37.34,37.36,18371.0,37.34,37.47,37.34,37.36,18371.0
2025-06-17 11:30:00,37.36,37.37,37.27,37.29,21394.0,37.36,37.37,37.27,37.29,21394.0
2025-06-17 12:00:00,37.3,37.41,37.28,37.36,14503.0,37.3,37.41,37.28,37.36,14503.0
2025-06-17 12:30:00,37.37,37.38,37.18,37.19,19052.0,37.37,37.38,37.18,37.19,19052.0
2025-06-17 13:00:00,37.19,37.25,37.13,37.13,19982.0,37.19,37.25,37.13,37.13,19982.0
2025-06-17 13:30:00,37.15,37.27,37.05,37.11,35766.0,37.15,37.27,37.05,37.11,35766.0
2025-06-17 14:00:00,37.1,37.13,36.99,37.02,35623.0,37.1,37.13,36.99,37.02,35623.0
2025-06-17 14:30:00,37.01,37.08,37.01,37.08,23184.0,37.01,37.08,37.01,37.08,23184.0
2025-06-17 15:00:00,37.12,37.13,37.03,37.09,43413.0,37.12,37.13,37.03,37.09,43413.0
2025-06-17 15:30:00,37.1,37.33,37.02,37.29,366602.0,37.1,37.33,37.02,37.29,366602.0
2025-06-18 09:30:00,37.34,37.5,37.18,37.47,41646.0,37.34,37.5,37.18,37.47,41646.0
2025-06-18 10:00:00,37.45,37.5,37.38,37.44,13178.0,37.45,37.5,37.38,37.44,13178.0
2025-06-18 10:30:00,37.43,37.54,37.41,37.49,45288.0,37.43,37.54,37.41,37.49,45288.0
2025-06-18 11:00:00,37.49,37.57,37.43,37.54,23950.0,37.49,37.57,37.43,37.54,23950.0
2025-06-18 11:30:00,37.59,37.59,37.51,37.54,31765.0,37.59,37.59,37.51,37.54,31765.0
2025-06-18 12:00:00,37.55,37.63,37.5,37.56,125692.0,37.55,37.63,37.5,37.56,125692.0
2025-06-18 12:30:00,37.55,37.6,37.51,37.56,31404.0,37.55,37.6,37.51,37.56,31404.0
2025-06-18 13:00:00,37.55,37.64,37.53,37.63,18825.0,37.55,37.64,37.53,37.63,18825.0
2025-06-18 13:30:00,37.65,37.65,37.54,37.57,28470.0,37.65,37.65,37.54,37.57,28470.0
2025-06-18 14:00:00,37.58,37.74,37.53,37.68,22865.0,37.58,37.74,37.53,37.68,22865.0
2025-06-18 14:30:00,37.68,37.87,37.52,37.54,45299.0,37.68,37.87,37.52,37.54,45299.0
2025-06-18 15:00:00,37.53,37.67,37.48,37.53,69018.0,37.53,37.67,37.48,37.53,69018.0
2025-06-18 15:30:00,37.51,37.73,37.5,37.64,258079.0,37.51,37.73,37.5,37.64,258079.0
2025-06-20 09:30:00,37.89,37.89,37.34,37.59,44881.0,37.89,37.89,37.34,37.59,44881.0
2025-06-20 10:00:00,37.61,37.62,37.46,37.54,32384.0,37.61,37.62,37.46,37.54,32384.0
2025-06-20 10:30:00,37.54,37.55,37.31,37.37,29086.0,37.54,37.55,37.31,37.37,29086.0
2025-06-20 11:00:00,37.33,37.35,37.24,37.31,34581.0,37.33,37.35,37.24,37.31,34581.0
2025-06-20 11:30:00,37.31,37.36,37.23,37.24,18089.0,37.31,37.36,37.23,37.24,18089.0
2025-06-20 12:00:00,37.23,37.31,37.22,37.29,34111.0,37.23,37.31,37.22,37.29,34111.0
2025-06-20 12:30:00,37.29,37.3,37.19,37.22,27718.0,37.29,37.3,37.19,37.22,27718.0
2025-06-20 13:00:00,37.22,37.25,37.08,37.15,26019.0,37.22,37.25,37.08,37.15,26019.0
2025-06-20 13:30:00,37.13,37.15,37.04,37.1,26457.0,37.13,37.15,37.04,37.1,26457.0
2025-06-20 14:00:00,37.1,37.19,37.07,37.17,19927.0,37.1,37.19,37.07,37.17,19927.0
2025-06-20 14:30:00,37.18,37.24,37.12,37.14,20038.0,37.18,37.24,37.12,37.14,20038.0
2025-06-20 15:00:00,37.13,37.17,37.08,37.1,27926.0,37.13,37.17,37.08,37.1,27926.0
2025-06-20 15:30:00,37.11,37.25,37.11,37.2,259276.0,37.11,37.25,37.11,37.2,259276.0